8052 椿本興業(株) の時系列データ [1997年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1997-12-30	202	207	202	207	4,000	345
1997-12-29	207	207	207	207	1,000	345
1997-12-26	218	220	217	217	18,000	361.67
1997-12-25	203	218	203	218	2,000	363.33
1997-12-24	200	200	194	195	23,000	325
1997-12-22	205	205	200	200	42,000	333.33
1997-12-19	213	213	201	203	19,000	338.33
1997-12-18	209	209	198	203	60,000	338.33
1997-12-17	221	229	220	229	25,000	381.67
1997-12-16	225	225	220	220	10,000	366.67
1997-12-15	220	225	220	225	9,000	375
1997-12-12	231	231	220	225	29,000	375
1997-12-11	231	240	230	230	25,000	383.33
1997-12-10	232	235	231	231	10,000	385
1997-12-09	235	235	225	230	56,000	383.33
1997-12-08	241	246	230	230	27,000	383.33
1997-12-05	250	250	240	241	16,000	401.67
1997-12-04	261	261	250	250	14,000	416.67
1997-12-03	271	271	260	260	5,000	433.33
1997-12-02	275	275	270	271	9,000	451.67
1997-12-01	274	280	274	280	6,000	466.67
1997-11-28	268	275	265	275	16,000	458.33
1997-11-27	262	270	260	260	14,000	433.33
1997-11-26	270	270	260	260	16,000	433.33
1997-11-25	272	272	268	268	15,000	446.67
1997-11-21	270	283	270	280	9,000	466.67
1997-11-20	252	268	252	257	24,000	428.33
1997-11-19	284	284	267	267	8,000	445
1997-11-18	281	285	280	285	18,000	475
1997-11-17	251	279	251	277	15,000	461.67
1997-11-14	251	260	251	255	18,000	425
1997-11-13	265	265	250	250	14,000	416.67
1997-11-12	265	267	265	265	14,000	441.67
1997-11-11	261	261	255	260	5,000	433.33
1997-11-10	254	256	253	256	17,000	426.67
1997-11-07	270	270	250	254	34,000	423.33
1997-11-06	287	287	280	280	10,000	466.67
1997-11-05	305	307	300	302	29,000	503.33
1997-11-04	295	305	295	305	44,000	508.33
1997-10-31	280	280	280	280	4,000	466.67
1997-10-30	296	297	281	281	8,000	468.33
1997-10-29	299	299	291	298	11,000	496.67
1997-10-28	287	287	278	280	17,000	466.67
1997-10-27	299	299	293	293	6,000	488.33
1997-10-24	293	293	281	292	11,000	486.67
1997-10-23	288	297	282	297	24,000	495
1997-10-22	282	285	281	282	29,000	470
1997-10-21	275	290	275	290	15,000	483.33
1997-10-20	255	260	250	260	16,000	433.33
1997-10-17	250	250	250	250	2,000	416.67
1997-10-16	249	250	249	250	18,000	416.67
1997-10-15	245	250	245	250	4,000	416.67
1997-10-14	245	250	245	250	6,000	416.67
1997-10-13	250	250	250	250	8,000	416.67
1997-10-09	251	252	250	250	8,000	416.67
1997-10-08	245	248	245	248	9,000	413.33
1997-10-07	253	253	248	248	33,000	413.33
1997-10-06	250	250	245	250	11,000	416.67
1997-10-03	257	260	250	250	13,000	416.67
1997-10-02	263	277	258	258	28,000	430
1997-10-01	242	260	242	260	11,000	433.33
1997-09-30	251	251	248	248	27,000	413.33
1997-09-29	279	279	232	235	27,000	391.67
1997-09-26	291	300	280	280	15,000	466.67
1997-09-25	300	301	299	299	17,000	498.33
1997-09-24	330	330	303	309	23,000	515
1997-09-22	315	320	310	315	15,000	525
1997-09-19	305	310	303	305	17,000	508.33
1997-09-18	302	305	302	305	9,000	508.33
1997-09-17	312	312	306	306	10,000	510
1997-09-16	315	315	310	310	11,000	516.67
1997-09-12	320	325	320	325	26,000	541.67
1997-09-11	341	341	340	340	5,000	566.67
1997-09-10	344	349	342	342	11,000	570
1997-09-09	343	343	343	343	2,000	571.67
1997-09-08	364	367	358	358	23,000	596.67
1997-09-05	362	364	359	364	23,000	606.67
1997-09-03	341	369	341	369	8,000	615
1997-09-02	345	345	342	342	5,000	570
1997-09-01	341	341	341	341	1,000	568.33
1997-08-29	357	357	350	350	7,000	583.33
1997-08-28	346	352	346	352	24,000	586.67
1997-08-27	344	350	344	346	21,000	576.67
1997-08-26	341	346	341	345	32,000	575
1997-08-25	350	350	345	346	22,000	576.67
1997-08-22	360	360	350	350	10,000	583.33
1997-08-21	350	360	350	350	8,000	583.33
1997-08-20	352	352	340	340	11,000	566.67
1997-08-19	360	365	352	352	8,000	586.67
1997-08-18	350	350	350	350	1,000	583.33
1997-08-15	342	345	342	345	5,000	575
1997-08-13	345	345	339	340	11,000	566.67
1997-08-12	345	345	340	345	5,000	575
1997-08-11	350	350	350	350	6,000	583.33
1997-08-08	350	350	340	350	9,000	583.33
1997-08-07	347	356	347	351	4,000	585
1997-08-06	346	351	346	346	12,000	576.67
1997-08-05	349	353	346	347	34,000	578.33
1997-08-04	377	380	352	353	16,000	588.33
1997-08-01	377	384	372	381	32,000	635
1997-07-31	395	395	380	380	28,000	633.33
1997-07-30	396	400	396	400	29,000	666.67
1997-07-29	414	414	404	405	15,000	675
1997-07-28	415	415	410	410	24,000	683.33
1997-07-25	411	415	411	415	14,000	691.67
1997-07-24	416	418	410	410	37,000	683.33
1997-07-23	442	442	421	422	28,000	703.33
1997-07-22	430	455	422	440	108,000	733.33
1997-07-18	401	430	398	430	53,000	716.67
1997-07-17	400	400	397	397	9,000	661.67
1997-07-16	402	407	397	399	17,000	665
1997-07-15	396	398	396	397	12,000	661.67
1997-07-14	400	400	395	395	20,000	658.33
1997-07-11	397	399	397	399	2,000	665
1997-07-10	399	399	399	399	4,000	665
1997-07-09	398	401	398	398	9,000	663.33
1997-07-08	396	396	396	396	3,000	660
1997-07-04	408	408	401	401	15,000	668.33
1997-07-03	409	409	409	409	6,000	681.67
1997-07-02	412	412	407	408	4,000	680
1997-07-01	413	413	407	407	17,000	678.33
1997-06-30	413	413	408	408	24,000	680
1997-06-27	413	413	413	413	6,000	688.33
1997-06-26	424	424	411	411	44,000	685
1997-06-25	408	424	408	424	6,000	706.67
1997-06-24	407	408	407	407	9,000	678.33
1997-06-23	416	417	412	413	5,000	688.33
1997-06-20	416	420	406	417	47,000	695
1997-06-19	420	420	415	415	13,000	691.67
1997-06-18	425	425	417	419	13,000	698.33
1997-06-17	435	435	427	427	7,000	711.67
1997-06-16	433	443	433	438	25,000	730
1997-06-13	445	445	430	434	38,000	723.33
1997-06-12	443	449	442	447	46,000	745
1997-06-11	425	442	425	437	73,000	728.33
1997-06-10	417	422	417	422	11,000	703.33
1997-06-09	420	420	415	416	10,000	693.33
1997-06-06	415	415	415	415	53,000	691.67
1997-06-05	424	424	415	415	30,000	691.67
1997-06-04	419	425	419	424	14,000	706.67
1997-06-03	424	426	420	424	43,000	706.67
1997-06-02	421	424	418	422	11,000	703.33
1997-05-30	413	423	413	421	29,000	701.67
1997-05-29	422	422	410	410	21,000	683.33
1997-05-28	425	425	417	420	12,000	700
1997-05-27	424	424	420	420	30,000	700
1997-05-26	420	425	419	419	14,000	698.33
1997-05-23	424	424	420	420	28,000	700
1997-05-22	395	409	395	409	93,000	681.67
1997-05-21	428	428	395	395	103,000	658.33
1997-05-20	430	440	429	429	80,000	715
1997-05-19	429	429	413	429	47,000	715
1997-05-16	410	435	410	432	46,000	720
1997-05-15	410	410	406	407	59,000	678.33
1997-05-14	406	416	404	412	49,000	686.67
1997-05-13	378	409	378	404	76,000	673.33
1997-05-12	365	375	360	374	54,000	623.33
1997-05-09	364	371	364	364	57,000	606.67
1997-05-08	378	380	360	360	177,000	600
1997-05-07	380	385	377	377	61,000	628.33
1997-05-06	386	386	376	378	61,000	630
1997-05-02	389	389	370	380	25,000	633.33
1997-05-01	390	395	390	390	45,000	650
1997-04-30	361	375	360	375	46,000	625
1997-04-28	380	383	365	365	24,000	608.33
1997-04-25	385	388	381	383	24,000	638.33
1997-04-24	389	390	385	390	12,000	650
1997-04-23	394	394	390	390	10,000	650
1997-04-22	390	391	385	386	58,000	643.33
1997-04-21	391	391	385	390	15,000	650
1997-04-18	364	380	364	370	46,000	616.67
1997-04-17	346	370	346	360	31,000	600
1997-04-16	340	340	335	340	31,000	566.67
1997-04-15	329	336	329	335	36,000	558.33
1997-04-14	331	331	325	325	19,000	541.67
1997-04-11	316	319	305	319	69,000	531.67
1997-04-10	324	329	312	312	53,000	520
1997-04-09	358	359	349	349	12,000	581.67
1997-04-08	380	380	360	370	21,000	616.67
1997-04-07	380	380	370	380	16,000	633.33
1997-04-04	382	383	380	380	29,000	633.33
1997-04-03	381	385	380	382	9,000	636.67
1997-04-02	380	385	380	385	21,000	641.67
1997-04-01	390	390	380	380	29,000	633.33
1997-03-31	418	418	397	397	14,000	661.67
1997-03-28	420	420	415	415	15,000	691.67
1997-03-27	425	425	415	415	8,000	691.67
1997-03-26	425	425	416	416	14,000	693.33
1997-03-25	425	425	420	422	13,000	703.33
1997-03-24	415	420	415	420	16,000	700
1997-03-21	425	425	415	419	16,000	698.33
1997-03-19	423	423	420	420	5,000	700
1997-03-18	425	425	420	424	13,000	706.67
1997-03-17	425	425	420	420	9,000	700
1997-03-14	420	425	420	420	17,000	700
1997-03-13	434	434	425	425	10,000	708.33
1997-03-12	436	436	434	434	4,000	723.33
1997-03-11	441	441	441	441	6,000	735
1997-03-10	441	441	441	441	11,000	735
1997-03-07	436	446	436	446	18,000	743.33
1997-03-06	436	437	435	436	18,000	726.67
1997-03-05	436	441	435	436	12,000	726.67
1997-03-04	447	447	441	441	15,000	735
1997-03-03	455	455	445	447	29,000	745
1997-02-28	461	461	450	455	24,000	758.33
1997-02-27	460	461	450	450	18,000	750
1997-02-26	453	460	453	460	7,000	766.67
1997-02-25	457	460	457	460	9,000	766.67
1997-02-24	446	458	446	457	9,000	761.67
1997-02-21	447	447	437	444	45,000	740
1997-02-20	441	449	441	447	20,000	745
1997-02-19	452	452	440	441	13,000	735
1997-02-18	437	452	437	452	8,000	753.33
1997-02-17	436	436	435	436	15,000	726.67
1997-02-14	435	440	435	435	58,000	725
1997-02-13	423	431	422	431	68,000	718.33
1997-02-12	451	460	451	460	16,000	766.67
1997-02-10	452	457	450	451	16,000	751.67
1997-02-07	453	460	452	455	47,000	758.33
1997-02-06	470	475	451	451	63,000	751.67
1997-02-05	478	478	470	470	23,000	783.33
1997-02-04	470	479	470	479	25,000	798.33
1997-02-03	470	480	470	470	30,000	783.33
1997-01-31	470	470	467	470	44,000	783.33
1997-01-30	471	475	470	470	21,000	783.33
1997-01-29	493	493	475	490	38,000	816.67
1997-01-28	486	493	486	493	5,000	821.67
1997-01-27	485	493	480	483	9,000	805
1997-01-24	491	491	476	485	21,000	808.33
1997-01-23	500	500	486	492	13,000	820
1997-01-22	471	500	471	500	12,000	833.33
1997-01-21	470	490	470	471	6,000	785
1997-01-20	506	506	474	475	16,000	791.67
1997-01-17	511	511	501	502	22,000	836.67
1997-01-14	465	466	460	466	12,000	776.67
1997-01-13	439	450	439	450	13,000	750
1997-01-10	475	475	444	444	48,000	740
1997-01-09	488	488	475	475	15,000	791.67
1997-01-08	485	496	480	496	22,000	826.67
1997-01-07	492	492	487	487	21,000	811.67
1997-01-06	490	490	490	490	3,000	816.67

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31