椿本興業(8052)の株価時系列情報
椿本興業(8052)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2017/12/29 | 2,971 | 2,978 | 2,929 | 2,973 | 5,900 |
2017/12/28 | 2,930 | 2,981 | 2,930 | 2,951 | 2,900 |
2017/12/27 | 2,879 | 2,949 | 2,879 | 2,930 | 6,500 |
2017/12/26 | 2,886 | 2,895 | 2,867 | 2,879 | 7,500 |
2017/12/25 | 2,900 | 2,925 | 2,865 | 2,885 | 7,100 |
2017/12/22 | 2,856 | 2,862 | 2,840 | 2,845 | 6,300 |
2017/12/21 | 2,875 | 2,877 | 2,849 | 2,857 | 2,500 |
2017/12/20 | 2,849 | 2,876 | 2,849 | 2,876 | 4,300 |
2017/12/19 | 2,806 | 2,849 | 2,806 | 2,834 | 6,900 |
2017/12/18 | 2,780 | 2,802 | 2,777 | 2,788 | 5,800 |
2017/12/15 | 2,789 | 2,824 | 2,772 | 2,776 | 6,400 |
2017/12/14 | 2,738 | 2,789 | 2,738 | 2,782 | 5,700 |
2017/12/13 | 2,796 | 2,796 | 2,744 | 2,745 | 6,000 |
2017/12/12 | 2,784 | 2,812 | 2,781 | 2,796 | 4,400 |
2017/12/11 | 2,762 | 2,786 | 2,762 | 2,771 | 1,500 |
2017/12/08 | 2,746 | 2,803 | 2,744 | 2,760 | 9,200 |
2017/12/07 | 2,748 | 2,773 | 2,748 | 2,760 | 2,300 |
2017/12/06 | 2,761 | 2,779 | 2,742 | 2,749 | 6,800 |
2017/12/05 | 2,785 | 2,800 | 2,751 | 2,761 | 7,500 |
2017/12/04 | 2,827 | 2,831 | 2,773 | 2,781 | 5,500 |
2017/12/01 | 2,839 | 2,839 | 2,803 | 2,803 | 6,100 |
2017/11/30 | 2,839 | 2,869 | 2,780 | 2,848 | 7,300 |
2017/11/29 | 2,803 | 2,876 | 2,803 | 2,858 | 11,600 |
2017/11/28 | 2,766 | 2,779 | 2,752 | 2,777 | 3,900 |
2017/11/27 | 2,790 | 2,823 | 2,788 | 2,799 | 9,700 |
2017/11/24 | 2,775 | 2,793 | 2,760 | 2,781 | 7,300 |
2017/11/22 | 2,714 | 2,769 | 2,710 | 2,769 | 4,700 |
2017/11/21 | 2,714 | 2,729 | 2,692 | 2,712 | 6,200 |
2017/11/20 | 2,699 | 2,723 | 2,646 | 2,714 | 9,600 |
2017/11/17 | 2,703 | 2,732 | 2,695 | 2,695 | 9,000 |
2017/11/16 | 2,646 | 2,706 | 2,629 | 2,703 | 6,600 |
2017/11/15 | 2,752 | 2,752 | 2,610 | 2,662 | 17,600 |
2017/11/14 | 2,805 | 2,805 | 2,765 | 2,776 | 8,000 |
2017/11/13 | 2,816 | 2,834 | 2,810 | 2,817 | 3,400 |
2017/11/10 | 2,813 | 2,833 | 2,810 | 2,825 | 6,000 |
2017/11/09 | 2,870 | 2,883 | 2,815 | 2,828 | 10,500 |
2017/11/08 | 2,863 | 2,872 | 2,848 | 2,870 | 7,300 |
2017/11/07 | 2,853 | 2,860 | 2,823 | 2,857 | 8,200 |
2017/11/06 | 2,933 | 2,933 | 2,868 | 2,887 | 8,600 |
2017/11/02 | 2,919 | 2,920 | 2,872 | 2,905 | 12,800 |
2017/11/01 | 2,832 | 2,948 | 2,810 | 2,948 | 33,900 |
2017/10/31 | 2,941 | 2,953 | 2,910 | 2,928 | 11,200 |
2017/10/30 | 2,944 | 2,955 | 2,926 | 2,943 | 16,100 |
2017/10/27 | 2,903 | 2,935 | 2,901 | 2,921 | 5,500 |
2017/10/26 | 2,908 | 2,944 | 2,884 | 2,889 | 4,500 |
2017/10/25 | 2,960 | 2,960 | 2,903 | 2,905 | 6,700 |
2017/10/24 | 2,921 | 2,965 | 2,921 | 2,953 | 10,200 |
2017/10/23 | 2,855 | 2,931 | 2,844 | 2,913 | 9,600 |
2017/10/20 | 2,802 | 2,843 | 2,802 | 2,824 | 7,100 |
2017/10/19 | 2,833 | 2,847 | 2,796 | 2,797 | 8,800 |
2017/10/18 | 2,875 | 2,875 | 2,826 | 2,849 | 8,400 |
2017/10/17 | 2,845 | 2,883 | 2,840 | 2,881 | 6,000 |
2017/10/16 | 2,839 | 2,856 | 2,827 | 2,834 | 6,600 |
2017/10/13 | 2,847 | 2,847 | 2,815 | 2,830 | 4,200 |
2017/10/12 | 2,831 | 2,866 | 2,824 | 2,847 | 5,600 |
2017/10/11 | 2,822 | 2,825 | 2,812 | 2,825 | 4,100 |
2017/10/10 | 2,838 | 2,846 | 2,780 | 2,822 | 6,000 |
2017/10/06 | 2,839 | 2,874 | 2,822 | 2,825 | 5,100 |
2017/10/05 | 2,860 | 2,880 | 2,825 | 2,846 | 4,200 |
2017/10/04 | 2,846 | 2,901 | 2,820 | 2,870 | 16,000 |
2017/10/03 | 2,858 | 2,858 | 2,819 | 2,845 | 6,600 |
2017/10/02 | 2,812 | 2,899 | 2,785 | 2,858 | 7,800 |
2017/09/29 | 2,880 | 2,880 | 2,801 | 2,828 | 4,000 |
2017/09/28 | 2,852 | 2,875 | 2,766 | 2,875 | 4,900 |
2017/09/27 | 2,815 | 2,869 | 2,812 | 2,852 | 1,700 |
2017/09/27 | 1 -> 0.20 分割 | ||||
2017/09/26 | 567 | 576 | 555 | 576 | 77,000 |
2017/09/25 | 575 | 580 | 572 | 574 | 25,000 |
2017/09/22 | 588 | 588 | 572 | 575 | 20,000 |
2017/09/21 | 573 | 582 | 570 | 582 | 34,000 |
2017/09/20 | 580 | 580 | 566 | 576 | 26,000 |
2017/09/19 | 584 | 587 | 576 | 580 | 34,000 |
2017/09/15 | 580 | 580 | 565 | 577 | 30,000 |
2017/09/14 | 579 | 582 | 567 | 572 | 22,000 |
2017/09/13 | 564 | 575 | 564 | 574 | 20,000 |
2017/09/12 | 563 | 569 | 555 | 565 | 41,000 |
2017/09/11 | 556 | 566 | 556 | 561 | 19,000 |
2017/09/08 | 552 | 561 | 552 | 555 | 27,000 |
2017/09/07 | 547 | 569 | 547 | 559 | 44,000 |
2017/09/06 | 539 | 551 | 530 | 545 | 60,000 |
2017/09/05 | 557 | 573 | 552 | 552 | 108,000 |
2017/09/04 | 575 | 581 | 558 | 561 | 80,000 |
2017/09/01 | 592 | 592 | 576 | 583 | 48,000 |
2017/08/31 | 594 | 600 | 585 | 592 | 59,000 |
2017/08/30 | 579 | 598 | 574 | 598 | 98,000 |
2017/08/29 | 565 | 579 | 565 | 571 | 31,000 |
2017/08/28 | 561 | 578 | 561 | 572 | 27,000 |
2017/08/25 | 579 | 579 | 563 | 564 | 53,000 |
2017/08/24 | 557 | 590 | 551 | 579 | 187,000 |
2017/08/23 | 549 | 558 | 547 | 552 | 90,000 |
2017/08/22 | 544 | 567 | 541 | 546 | 179,000 |
2017/08/21 | 522 | 550 | 520 | 547 | 206,000 |
2017/08/18 | 520 | 520 | 506 | 509 | 36,000 |
2017/08/17 | 510 | 527 | 506 | 522 | 88,000 |
2017/08/16 | 513 | 513 | 501 | 505 | 24,000 |
2017/08/15 | 494 | 513 | 493 | 511 | 91,000 |
2017/08/14 | 483 | 490 | 475 | 487 | 109,000 |
2017/08/10 | 500 | 503 | 488 | 492 | 65,000 |
2017/08/09 | 510 | 510 | 498 | 500 | 48,000 |
2017/08/08 | 511 | 512 | 507 | 510 | 18,000 |
2017/08/07 | 507 | 515 | 507 | 511 | 36,000 |
2017/08/04 | 499 | 506 | 499 | 506 | 33,000 |
2017/08/03 | 498 | 500 | 494 | 497 | 74,000 |
2017/08/02 | 505 | 512 | 496 | 502 | 136,000 |
2017/08/01 | 513 | 517 | 494 | 501 | 145,000 |
2017/07/31 | 510 | 519 | 493 | 507 | 439,000 |
2017/07/28 | 455 | 455 | 441 | 444 | 27,000 |
2017/07/27 | 442 | 448 | 434 | 447 | 17,000 |
2017/07/26 | 441 | 446 | 433 | 442 | 32,000 |
2017/07/25 | 439 | 441 | 439 | 441 | 27,000 |
2017/07/24 | 441 | 443 | 439 | 439 | 7,000 |
2017/07/21 | 439 | 439 | 437 | 437 | 7,000 |
2017/07/20 | 435 | 438 | 434 | 438 | 26,000 |
2017/07/19 | 431 | 433 | 431 | 432 | 9,000 |
2017/07/18 | 427 | 431 | 423 | 428 | 22,000 |
2017/07/14 | 430 | 431 | 430 | 430 | 14,000 |
2017/07/13 | 432 | 434 | 432 | 432 | 4,000 |
2017/07/12 | 432 | 435 | 432 | 434 | 11,000 |
2017/07/11 | 438 | 439 | 438 | 438 | 8,000 |
2017/07/10 | 430 | 440 | 430 | 435 | 27,000 |
2017/07/07 | 432 | 433 | 427 | 428 | 28,000 |
2017/07/06 | 435 | 435 | 428 | 432 | 20,000 |
2017/07/05 | 432 | 436 | 430 | 435 | 23,000 |
2017/07/04 | 437 | 440 | 433 | 433 | 17,000 |
2017/07/03 | 436 | 439 | 432 | 437 | 27,000 |
2017/06/30 | 431 | 438 | 431 | 437 | 9,000 |
2017/06/29 | 442 | 442 | 436 | 439 | 10,000 |
2017/06/28 | 442 | 443 | 438 | 439 | 12,000 |
2017/06/27 | 437 | 440 | 437 | 440 | 7,000 |
2017/06/26 | 431 | 442 | 431 | 437 | 18,000 |
2017/06/23 | 439 | 440 | 436 | 436 | 13,000 |
2017/06/22 | 430 | 439 | 430 | 439 | 28,000 |
2017/06/21 | 433 | 436 | 433 | 435 | 8,000 |
2017/06/20 | 439 | 439 | 434 | 437 | 10,000 |
2017/06/19 | 435 | 435 | 432 | 432 | 7,000 |
2017/06/16 | 431 | 439 | 430 | 431 | 14,000 |
2017/06/15 | 427 | 435 | 427 | 429 | 15,000 |
2017/06/14 | 446 | 446 | 431 | 433 | 31,000 |
2017/06/13 | 445 | 449 | 445 | 446 | 9,000 |
2017/06/12 | 446 | 446 | 442 | 442 | 13,000 |
2017/06/09 | 445 | 450 | 445 | 446 | 15,000 |
2017/06/08 | 450 | 450 | 445 | 445 | 16,000 |
2017/06/07 | 448 | 448 | 441 | 445 | 19,000 |
2017/06/06 | 447 | 447 | 443 | 443 | 7,000 |
2017/06/05 | 450 | 450 | 441 | 446 | 14,000 |
2017/06/02 | 455 | 455 | 449 | 450 | 30,000 |
2017/06/01 | 454 | 454 | 446 | 450 | 45,000 |
2017/05/31 | 447 | 453 | 445 | 449 | 25,000 |
2017/05/30 | 448 | 448 | 442 | 445 | 11,000 |
2017/05/29 | 451 | 452 | 442 | 448 | 14,000 |
2017/05/26 | 458 | 459 | 451 | 451 | 11,000 |
2017/05/25 | 458 | 458 | 451 | 456 | 30,000 |
2017/05/24 | 455 | 460 | 455 | 458 | 30,000 |
2017/05/23 | 450 | 453 | 446 | 451 | 41,000 |
2017/05/22 | 444 | 450 | 444 | 449 | 34,000 |
2017/05/19 | 435 | 441 | 435 | 441 | 19,000 |
2017/05/18 | 430 | 436 | 427 | 435 | 45,000 |
2017/05/17 | 441 | 447 | 440 | 442 | 12,000 |
2017/05/16 | 448 | 448 | 443 | 447 | 38,000 |
2017/05/15 | 444 | 446 | 441 | 444 | 38,000 |
2017/05/12 | 445 | 445 | 440 | 444 | 14,000 |
2017/05/11 | 445 | 452 | 444 | 450 | 82,000 |
2017/05/10 | 434 | 456 | 434 | 452 | 132,000 |
2017/05/09 | 440 | 448 | 423 | 430 | 116,000 |
2017/05/08 | 430 | 449 | 430 | 448 | 144,000 |
2017/05/02 | 431 | 432 | 425 | 427 | 81,000 |
2017/05/01 | 425 | 427 | 419 | 425 | 78,000 |
2017/04/28 | 404 | 404 | 402 | 403 | 12,000 |
2017/04/27 | 404 | 404 | 401 | 401 | 23,000 |
2017/04/26 | 400 | 405 | 399 | 401 | 23,000 |
2017/04/25 | 391 | 394 | 391 | 393 | 14,000 |
2017/04/24 | 380 | 386 | 380 | 386 | 14,000 |
2017/04/21 | 376 | 380 | 376 | 377 | 16,000 |
2017/04/20 | 377 | 377 | 373 | 374 | 13,000 |
2017/04/19 | 380 | 385 | 370 | 370 | 25,000 |
2017/04/18 | 367 | 379 | 367 | 379 | 11,000 |
2017/04/17 | 357 | 367 | 357 | 365 | 28,000 |
2017/04/14 | 357 | 367 | 357 | 365 | 40,000 |
2017/04/13 | 362 | 372 | 361 | 365 | 21,000 |
2017/04/12 | 373 | 374 | 370 | 370 | 22,000 |
2017/04/11 | 381 | 381 | 375 | 379 | 19,000 |
2017/04/10 | 387 | 387 | 381 | 383 | 10,000 |
2017/04/07 | 381 | 387 | 381 | 387 | 29,000 |
2017/04/06 | 389 | 393 | 381 | 385 | 44,000 |
2017/04/05 | 405 | 405 | 397 | 397 | 5,000 |
2017/04/04 | 405 | 408 | 395 | 408 | 57,000 |
2017/04/03 | 409 | 414 | 409 | 411 | 32,000 |
2017/03/31 | 409 | 417 | 408 | 409 | 56,000 |
2017/03/30 | 409 | 416 | 405 | 409 | 25,000 |
2017/03/29 | 411 | 421 | 404 | 415 | 32,000 |
2017/03/28 | 422 | 423 | 411 | 421 | 43,000 |
2017/03/27 | 423 | 423 | 415 | 416 | 42,000 |
2017/03/24 | 420 | 425 | 420 | 424 | 19,000 |
2017/03/23 | 417 | 420 | 414 | 415 | 13,000 |
2017/03/22 | 417 | 421 | 417 | 417 | 32,000 |
2017/03/21 | 421 | 425 | 420 | 425 | 28,000 |
2017/03/17 | 415 | 420 | 415 | 419 | 31,000 |
2017/03/16 | 410 | 420 | 410 | 419 | 21,000 |
2017/03/15 | 416 | 419 | 415 | 417 | 28,000 |
2017/03/14 | 424 | 424 | 418 | 421 | 14,000 |
2017/03/13 | 425 | 425 | 422 | 424 | 22,000 |
2017/03/10 | 428 | 428 | 421 | 425 | 42,000 |
2017/03/09 | 414 | 425 | 412 | 422 | 28,000 |
2017/03/08 | 413 | 416 | 406 | 414 | 84,000 |
2017/03/07 | 431 | 431 | 393 | 421 | 101,000 |
2017/03/06 | 433 | 434 | 432 | 433 | 24,000 |
2017/03/03 | 433 | 434 | 430 | 431 | 37,000 |
2017/03/02 | 428 | 435 | 428 | 432 | 38,000 |
2017/03/01 | 427 | 428 | 425 | 427 | 27,000 |
2017/02/28 | 423 | 430 | 415 | 425 | 82,000 |
2017/02/27 | 419 | 428 | 419 | 423 | 133,000 |
2017/02/24 | 412 | 415 | 411 | 413 | 61,000 |
2017/02/23 | 405 | 412 | 405 | 411 | 47,000 |
2017/02/22 | 401 | 405 | 401 | 403 | 28,000 |
2017/02/21 | 397 | 403 | 397 | 401 | 60,000 |
2017/02/20 | 402 | 402 | 397 | 397 | 19,000 |
2017/02/17 | 396 | 397 | 390 | 395 | 35,000 |
2017/02/16 | 396 | 400 | 396 | 398 | 20,000 |
2017/02/15 | 400 | 403 | 397 | 398 | 76,000 |
2017/02/14 | 399 | 400 | 397 | 397 | 25,000 |
2017/02/13 | 391 | 399 | 381 | 394 | 45,000 |
2017/02/10 | 387 | 389 | 384 | 389 | 37,000 |
2017/02/09 | 384 | 390 | 380 | 381 | 61,000 |
2017/02/08 | 381 | 385 | 379 | 383 | 40,000 |
2017/02/07 | 380 | 383 | 380 | 380 | 23,000 |
2017/02/06 | 375 | 380 | 374 | 380 | 28,000 |
2017/02/03 | 379 | 380 | 375 | 375 | 16,000 |
2017/02/02 | 378 | 379 | 375 | 379 | 24,000 |
2017/02/01 | 371 | 378 | 369 | 376 | 19,000 |
2017/01/31 | 373 | 378 | 373 | 375 | 23,000 |
2017/01/30 | 375 | 382 | 374 | 379 | 36,000 |
2017/01/27 | 380 | 382 | 378 | 380 | 32,000 |
2017/01/26 | 384 | 384 | 379 | 381 | 49,000 |
2017/01/25 | 370 | 380 | 370 | 380 | 67,000 |
2017/01/24 | 366 | 370 | 365 | 370 | 31,000 |
2017/01/23 | 366 | 368 | 365 | 368 | 15,000 |
2017/01/20 | 366 | 367 | 364 | 365 | 23,000 |
2017/01/19 | 365 | 366 | 363 | 366 | 24,000 |
2017/01/18 | 362 | 362 | 353 | 361 | 27,000 |
2017/01/17 | 359 | 364 | 358 | 362 | 29,000 |
2017/01/16 | 366 | 367 | 361 | 364 | 24,000 |
2017/01/13 | 363 | 369 | 363 | 367 | 33,000 |
2017/01/12 | 367 | 368 | 363 | 368 | 29,000 |
2017/01/11 | 366 | 369 | 366 | 368 | 20,000 |
2017/01/10 | 362 | 368 | 360 | 368 | 57,000 |
2017/01/06 | 346 | 366 | 346 | 366 | 93,000 |
2017/01/05 | 352 | 355 | 348 | 349 | 31,000 |
2017/01/04 | 341 | 353 | 341 | 353 | 57,000 |