8052 椿本興業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,145 | 2,164 | 2,124 | 2,152 | 13,200 | 2,152 |
| 2024-05-01 | 2,190 | 2,190 | 2,141 | 2,145 | 13,100 | 2,145 |
| 2024-04-30 | 2,161 | 2,196 | 2,150 | 2,196 | 10,600 | 2,196 |
| 2024-04-26 | 2,145 | 2,182 | 2,109 | 2,168 | 17,300 | 2,168 |
| 2024-04-25 | 2,155 | 2,159 | 2,125 | 2,148 | 19,700 | 2,148 |
| 2024-04-24 | 2,150 | 2,168 | 2,127 | 2,155 | 21,000 | 2,155 |
| 2024-04-23 | 2,135 | 2,172 | 2,085 | 2,149 | 25,600 | 2,149 |
| 2024-04-22 | 2,097 | 2,120 | 2,089 | 2,111 | 16,800 | 2,111 |
| 2024-04-19 | 2,130 | 2,135 | 2,044 | 2,078 | 25,000 | 2,078 |
| 2024-04-18 | 2,041 | 2,130 | 2,023 | 2,130 | 16,900 | 2,130 |
| 2024-04-17 | 2,020 | 2,086 | 1,975 | 2,039 | 20,700 | 2,039 |
| 2024-04-16 | 2,120 | 2,120 | 2,016 | 2,018 | 28,700 | 2,018 |
| 2024-04-15 | 2,103 | 2,142 | 2,089 | 2,131 | 24,200 | 2,131 |
| 2024-04-12 | 2,179 | 2,185 | 2,147 | 2,147 | 12,100 | 2,147 |
| 2024-04-11 | 2,151 | 2,199 | 2,148 | 2,184 | 10,400 | 2,184 |
| 2024-04-10 | 2,180 | 2,188 | 2,174 | 2,174 | 5,200 | 2,174 |
| 2024-04-09 | 2,205 | 2,205 | 2,166 | 2,180 | 10,400 | 2,180 |
| 2024-04-08 | 2,178 | 2,198 | 2,150 | 2,185 | 11,000 | 2,185 |
| 2024-04-05 | 2,146 | 2,154 | 2,110 | 2,153 | 18,200 | 2,153 |
| 2024-04-04 | 2,182 | 2,204 | 2,161 | 2,176 | 15,700 | 2,176 |
| 2024-04-03 | 2,133 | 2,192 | 2,130 | 2,187 | 16,700 | 2,187 |
| 2024-04-02 | 2,201 | 2,201 | 2,142 | 2,161 | 26,300 | 2,161 |
| 2024-04-01 | 2,286 | 2,286 | 2,204 | 2,205 | 21,000 | 2,205 |
| 2024-03-29 | 2,251 | 2,305 | 2,211 | 2,286 | 23,600 | 2,286 |
| 2024-03-28 | 2,307 | 2,368 | 2,235 | 2,235 | 29,800 | 2,235 |
| 2024-03-27 | 7,250 | 7,360 | 7,200 | 7,340 | 19,700 | 2,446.67 |
| 2024-03-26 | 7,200 | 7,390 | 7,080 | 7,160 | 15,800 | 2,386.67 |
| 2024-03-25 | 7,190 | 7,250 | 7,140 | 7,220 | 9,400 | 2,406.67 |
| 2024-03-22 | 7,310 | 7,310 | 7,180 | 7,270 | 7,600 | 2,423.33 |
| 2024-03-21 | 7,000 | 7,320 | 7,000 | 7,310 | 9,700 | 2,436.67 |
| 2024-03-19 | 6,970 | 7,050 | 6,950 | 6,990 | 3,300 | 2,330 |
| 2024-03-18 | 7,080 | 7,100 | 6,990 | 6,990 | 5,100 | 2,330 |
| 2024-03-15 | 6,970 | 7,050 | 6,770 | 7,050 | 5,300 | 2,350 |
| 2024-03-14 | 6,800 | 7,030 | 6,730 | 6,980 | 3,800 | 2,326.67 |
| 2024-03-13 | 6,790 | 6,790 | 6,640 | 6,700 | 6,700 | 2,233.33 |
| 2024-03-12 | 6,700 | 6,790 | 6,570 | 6,790 | 7,900 | 2,263.33 |
| 2024-03-11 | 6,850 | 6,860 | 6,600 | 6,730 | 5,900 | 2,243.33 |
| 2024-03-08 | 6,880 | 7,020 | 6,880 | 6,910 | 5,600 | 2,303.33 |
| 2024-03-07 | 7,150 | 7,150 | 6,920 | 6,980 | 3,400 | 2,326.67 |
| 2024-03-06 | 7,090 | 7,150 | 7,090 | 7,150 | 2,700 | 2,383.33 |
| 2024-03-05 | 7,070 | 7,100 | 7,000 | 7,090 | 4,600 | 2,363.33 |
| 2024-03-04 | 7,200 | 7,220 | 7,070 | 7,070 | 7,100 | 2,356.67 |
| 2024-03-01 | 7,050 | 7,100 | 7,030 | 7,050 | 2,000 | 2,350 |
| 2024-02-29 | 7,060 | 7,120 | 6,950 | 7,070 | 7,000 | 2,356.67 |
| 2024-02-28 | 6,900 | 7,070 | 6,900 | 7,070 | 4,600 | 2,356.67 |
| 2024-02-27 | 7,050 | 7,050 | 6,930 | 6,930 | 3,300 | 2,310 |
| 2024-02-26 | 6,910 | 7,240 | 6,910 | 7,070 | 14,300 | 2,356.67 |
| 2024-02-22 | 6,920 | 6,920 | 6,840 | 6,910 | 5,100 | 2,303.33 |
| 2024-02-21 | 6,880 | 6,910 | 6,820 | 6,870 | 1,800 | 2,290 |
| 2024-02-20 | 6,810 | 6,940 | 6,810 | 6,870 | 5,300 | 2,290 |
| 2024-02-19 | 6,800 | 6,810 | 6,710 | 6,810 | 4,300 | 2,270 |
| 2024-02-16 | 6,550 | 6,850 | 6,550 | 6,840 | 6,800 | 2,280 |
| 2024-02-15 | 6,640 | 6,640 | 6,550 | 6,550 | 3,800 | 2,183.33 |
| 2024-02-14 | 6,640 | 6,750 | 6,520 | 6,600 | 5,700 | 2,200 |
| 2024-02-13 | 6,620 | 6,700 | 6,520 | 6,700 | 4,700 | 2,233.33 |
| 2024-02-09 | 6,740 | 6,750 | 6,620 | 6,620 | 4,600 | 2,206.67 |
| 2024-02-08 | 6,750 | 6,790 | 6,670 | 6,740 | 5,500 | 2,246.67 |
| 2024-02-07 | 6,800 | 6,880 | 6,800 | 6,820 | 1,800 | 2,273.33 |
| 2024-02-06 | 6,970 | 6,970 | 6,800 | 6,800 | 6,600 | 2,266.67 |
| 2024-02-05 | 6,830 | 6,900 | 6,820 | 6,900 | 3,300 | 2,300 |
| 2024-02-02 | 7,050 | 7,050 | 6,820 | 6,820 | 5,000 | 2,273.33 |
| 2024-02-01 | 7,090 | 7,170 | 6,930 | 7,000 | 11,600 | 2,333.33 |
| 2024-01-31 | 6,790 | 6,830 | 6,680 | 6,710 | 5,300 | 2,236.67 |
| 2024-01-30 | 6,840 | 6,840 | 6,710 | 6,790 | 2,500 | 2,263.33 |
| 2024-01-29 | 6,780 | 6,900 | 6,780 | 6,900 | 2,800 | 2,300 |
| 2024-01-26 | 6,780 | 6,860 | 6,770 | 6,780 | 4,300 | 2,260 |
| 2024-01-25 | 6,560 | 6,800 | 6,560 | 6,780 | 5,500 | 2,260 |
| 2024-01-24 | 6,630 | 6,680 | 6,550 | 6,550 | 4,600 | 2,183.33 |
| 2024-01-23 | 6,620 | 6,700 | 6,570 | 6,670 | 5,500 | 2,223.33 |
| 2024-01-22 | 6,660 | 6,670 | 6,590 | 6,590 | 2,000 | 2,196.67 |
| 2024-01-19 | 6,770 | 6,780 | 6,620 | 6,660 | 4,400 | 2,220 |
| 2024-01-18 | 6,760 | 6,820 | 6,740 | 6,770 | 5,600 | 2,256.67 |
| 2024-01-17 | 6,700 | 6,820 | 6,680 | 6,720 | 6,500 | 2,240 |
| 2024-01-16 | 6,880 | 6,880 | 6,650 | 6,660 | 5,800 | 2,220 |
| 2024-01-15 | 6,640 | 6,900 | 6,640 | 6,870 | 5,500 | 2,290 |
| 2024-01-12 | 6,800 | 6,860 | 6,580 | 6,580 | 8,500 | 2,193.33 |
| 2024-01-11 | 6,590 | 6,920 | 6,530 | 6,870 | 18,900 | 2,290 |
| 2024-01-10 | 6,350 | 6,530 | 6,330 | 6,480 | 6,000 | 2,160 |
| 2024-01-09 | 6,190 | 6,350 | 6,160 | 6,350 | 4,500 | 2,116.67 |
| 2024-01-05 | 6,080 | 6,160 | 6,080 | 6,150 | 7,000 | 2,050 |
| 2024-01-04 | 6,330 | 6,330 | 6,130 | 6,130 | 13,600 | 2,043.33 |
分割・併合履歴 ： [2024-03-28]1株→3株 [2017-09-27]1株→0.2株 [1990-09-25]1株→1.1株
