6371 (株)椿本チエイン の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-08-29 | 2,186 | 2,236 | 2,186 | 2,212 | 329,700 | 2,212 |
| 2025-08-28 | 2,170 | 2,192 | 2,155 | 2,192 | 185,500 | 2,192 |
| 2025-08-27 | 2,202 | 2,216 | 2,184 | 2,185 | 278,200 | 2,185 |
| 2025-08-26 | 2,153 | 2,223 | 2,146 | 2,192 | 453,000 | 2,192 |
| 2025-08-25 | 2,136 | 2,148 | 2,127 | 2,143 | 195,300 | 2,143 |
| 2025-08-22 | 2,117 | 2,136 | 2,105 | 2,136 | 225,300 | 2,136 |
| 2025-08-21 | 2,121 | 2,125 | 2,104 | 2,118 | 247,200 | 2,118 |
| 2025-08-20 | 2,149 | 2,153 | 2,125 | 2,125 | 197,800 | 2,125 |
| 2025-08-19 | 2,138 | 2,144 | 2,123 | 2,144 | 183,500 | 2,144 |
| 2025-08-18 | 2,127 | 2,144 | 2,122 | 2,138 | 168,800 | 2,138 |
| 2025-08-15 | 2,136 | 2,141 | 2,122 | 2,135 | 236,600 | 2,135 |
| 2025-08-14 | 2,156 | 2,173 | 2,131 | 2,136 | 222,400 | 2,136 |
| 2025-08-13 | 2,173 | 2,186 | 2,157 | 2,174 | 209,800 | 2,174 |
| 2025-08-12 | 2,176 | 2,187 | 2,159 | 2,163 | 270,500 | 2,163 |
| 2025-08-08 | 2,165 | 2,192 | 2,156 | 2,176 | 291,600 | 2,176 |
| 2025-08-07 | 2,143 | 2,183 | 2,130 | 2,165 | 323,100 | 2,165 |
| 2025-08-06 | 2,188 | 2,188 | 2,151 | 2,167 | 283,500 | 2,167 |
| 2025-08-05 | 2,170 | 2,251 | 2,136 | 2,197 | 564,400 | 2,197 |
| 2025-08-04 | 2,187 | 2,192 | 2,116 | 2,140 | 689,500 | 2,140 |
| 2025-08-01 | 2,150 | 2,310 | 2,150 | 2,272 | 823,700 | 2,272 |
| 2025-07-31 | 2,127 | 2,141 | 2,071 | 2,128 | 650,400 | 2,128 |
| 2025-07-30 | 2,072 | 2,129 | 2,068 | 2,113 | 462,600 | 2,113 |
| 2025-07-29 | 2,044 | 2,108 | 2,023 | 2,096 | 437,100 | 2,096 |
| 2025-07-28 | 2,050 | 2,077 | 2,046 | 2,047 | 383,000 | 2,047 |
| 2025-07-25 | 2,042 | 2,055 | 2,021 | 2,035 | 468,200 | 2,035 |
| 2025-07-24 | 1,936 | 2,032 | 1,935 | 2,030 | 655,400 | 2,030 |
| 2025-07-23 | 1,890 | 1,926 | 1,885 | 1,913 | 332,900 | 1,913 |
| 2025-07-22 | 1,881 | 1,897 | 1,858 | 1,872 | 241,400 | 1,872 |
| 2025-07-18 | 1,880 | 1,881 | 1,869 | 1,881 | 168,600 | 1,881 |
| 2025-07-17 | 1,851 | 1,875 | 1,849 | 1,869 | 130,000 | 1,869 |
| 2025-07-16 | 1,861 | 1,871 | 1,854 | 1,864 | 124,100 | 1,864 |
| 2025-07-15 | 1,855 | 1,862 | 1,850 | 1,860 | 148,800 | 1,860 |
| 2025-07-14 | 1,845 | 1,866 | 1,844 | 1,858 | 110,900 | 1,858 |
| 2025-07-11 | 1,830 | 1,846 | 1,830 | 1,845 | 178,500 | 1,845 |
| 2025-07-10 | 1,825 | 1,826 | 1,811 | 1,820 | 221,100 | 1,820 |
| 2025-07-09 | 1,808 | 1,835 | 1,808 | 1,825 | 220,700 | 1,825 |
| 2025-07-08 | 1,807 | 1,810 | 1,797 | 1,807 | 190,500 | 1,807 |
| 2025-07-07 | 1,816 | 1,820 | 1,793 | 1,795 | 174,300 | 1,795 |
| 2025-07-04 | 1,797 | 1,820 | 1,793 | 1,818 | 262,500 | 1,818 |
| 2025-07-03 | 1,783 | 1,796 | 1,777 | 1,794 | 277,500 | 1,794 |
| 2025-07-02 | 1,782 | 1,804 | 1,780 | 1,801 | 224,400 | 1,801 |
| 2025-07-01 | 1,790 | 1,798 | 1,778 | 1,787 | 171,200 | 1,787 |
| 2025-06-30 | 1,803 | 1,812 | 1,792 | 1,797 | 243,900 | 1,797 |
| 2025-06-27 | 1,794 | 1,802 | 1,784 | 1,798 | 187,300 | 1,798 |
| 2025-06-26 | 1,771 | 1,780 | 1,769 | 1,777 | 161,600 | 1,777 |
| 2025-06-25 | 1,767 | 1,767 | 1,749 | 1,762 | 131,600 | 1,762 |
| 2025-06-24 | 1,770 | 1,783 | 1,755 | 1,763 | 182,000 | 1,763 |
| 2025-06-23 | 1,750 | 1,751 | 1,736 | 1,746 | 163,300 | 1,746 |
| 2025-06-20 | 1,760 | 1,773 | 1,755 | 1,755 | 356,600 | 1,755 |
| 2025-06-19 | 1,784 | 1,787 | 1,767 | 1,770 | 139,800 | 1,770 |
| 2025-06-18 | 1,790 | 1,793 | 1,783 | 1,784 | 145,100 | 1,784 |
| 2025-06-17 | 1,791 | 1,800 | 1,790 | 1,798 | 130,700 | 1,798 |
| 2025-06-16 | 1,812 | 1,815 | 1,790 | 1,796 | 192,200 | 1,796 |
| 2025-06-13 | 1,815 | 1,819 | 1,797 | 1,800 | 226,600 | 1,800 |
| 2025-06-12 | 1,810 | 1,820 | 1,796 | 1,809 | 169,500 | 1,809 |
| 2025-06-11 | 1,810 | 1,822 | 1,803 | 1,822 | 140,200 | 1,822 |
| 2025-06-10 | 1,809 | 1,825 | 1,803 | 1,803 | 221,000 | 1,803 |
| 2025-06-09 | 1,814 | 1,814 | 1,801 | 1,809 | 100,600 | 1,809 |
| 2025-06-06 | 1,814 | 1,817 | 1,804 | 1,804 | 152,800 | 1,804 |
| 2025-06-05 | 1,799 | 1,808 | 1,796 | 1,807 | 143,500 | 1,807 |
| 2025-06-04 | 1,818 | 1,825 | 1,807 | 1,807 | 182,400 | 1,807 |
| 2025-06-03 | 1,828 | 1,828 | 1,808 | 1,821 | 138,700 | 1,821 |
| 2025-06-02 | 1,825 | 1,840 | 1,812 | 1,825 | 167,800 | 1,825 |
| 2025-05-30 | 1,806 | 1,826 | 1,803 | 1,823 | 224,300 | 1,823 |
| 2025-05-29 | 1,828 | 1,832 | 1,817 | 1,827 | 151,000 | 1,827 |
| 2025-05-28 | 1,821 | 1,830 | 1,811 | 1,823 | 188,100 | 1,823 |
| 2025-05-27 | 1,795 | 1,810 | 1,786 | 1,805 | 127,700 | 1,805 |
| 2025-05-26 | 1,809 | 1,810 | 1,795 | 1,802 | 148,300 | 1,802 |
| 2025-05-23 | 1,794 | 1,814 | 1,794 | 1,804 | 184,100 | 1,804 |
| 2025-05-22 | 1,799 | 1,805 | 1,789 | 1,798 | 179,700 | 1,798 |
| 2025-05-21 | 1,820 | 1,833 | 1,803 | 1,815 | 241,400 | 1,815 |
| 2025-05-20 | 1,865 | 1,865 | 1,808 | 1,815 | 243,300 | 1,815 |
| 2025-05-19 | 1,839 | 1,860 | 1,834 | 1,860 | 238,700 | 1,860 |
| 2025-05-16 | 1,866 | 1,870 | 1,765 | 1,847 | 614,500 | 1,847 |
| 2025-05-15 | 1,880 | 1,885 | 1,821 | 1,880 | 414,300 | 1,880 |
| 2025-05-14 | 1,854 | 1,868 | 1,815 | 1,867 | 218,200 | 1,867 |
| 2025-05-13 | 1,863 | 1,871 | 1,852 | 1,858 | 210,000 | 1,858 |
| 2025-05-12 | 1,813 | 1,847 | 1,811 | 1,847 | 137,800 | 1,847 |
| 2025-05-09 | 1,798 | 1,818 | 1,787 | 1,811 | 187,000 | 1,811 |
| 2025-05-08 | 1,778 | 1,786 | 1,757 | 1,785 | 203,000 | 1,785 |
| 2025-05-07 | 1,746 | 1,767 | 1,742 | 1,765 | 222,300 | 1,765 |
| 2025-05-02 | 1,745 | 1,759 | 1,734 | 1,757 | 172,700 | 1,757 |
| 2025-05-01 | 1,736 | 1,756 | 1,735 | 1,749 | 167,200 | 1,749 |
| 2025-04-30 | 1,766 | 1,766 | 1,732 | 1,737 | 201,200 | 1,737 |
| 2025-04-28 | 1,735 | 1,754 | 1,732 | 1,740 | 562,200 | 1,740 |
| 2025-04-25 | 1,725 | 1,731 | 1,713 | 1,722 | 200,600 | 1,722 |
| 2025-04-24 | 1,691 | 1,723 | 1,688 | 1,694 | 179,400 | 1,694 |
| 2025-04-23 | 1,696 | 1,698 | 1,670 | 1,671 | 212,800 | 1,671 |
| 2025-04-22 | 1,656 | 1,666 | 1,646 | 1,656 | 134,700 | 1,656 |
| 2025-04-21 | 1,671 | 1,677 | 1,641 | 1,651 | 163,200 | 1,651 |
| 2025-04-18 | 1,677 | 1,690 | 1,662 | 1,688 | 112,100 | 1,688 |
| 2025-04-17 | 1,631 | 1,659 | 1,630 | 1,656 | 122,400 | 1,656 |
| 2025-04-16 | 1,644 | 1,660 | 1,629 | 1,636 | 125,000 | 1,636 |
| 2025-04-15 | 1,643 | 1,656 | 1,640 | 1,644 | 189,800 | 1,644 |
| 2025-04-14 | 1,634 | 1,654 | 1,622 | 1,641 | 167,100 | 1,641 |
| 2025-04-11 | 1,582 | 1,619 | 1,563 | 1,614 | 288,400 | 1,614 |
| 2025-04-10 | 1,703 | 1,710 | 1,652 | 1,678 | 364,000 | 1,678 |
| 2025-04-09 | 1,611 | 1,622 | 1,546 | 1,565 | 341,000 | 1,565 |
| 2025-04-08 | 1,621 | 1,663 | 1,612 | 1,634 | 392,600 | 1,634 |
| 2025-04-07 | 1,588 | 1,622 | 1,559 | 1,581 | 500,300 | 1,581 |
| 2025-04-04 | 1,700 | 1,708 | 1,636 | 1,668 | 339,200 | 1,668 |
| 2025-04-03 | 1,739 | 1,768 | 1,735 | 1,758 | 367,100 | 1,758 |
| 2025-04-02 | 1,871 | 1,887 | 1,827 | 1,831 | 218,800 | 1,831 |
| 2025-04-01 | 1,870 | 1,878 | 1,852 | 1,857 | 220,400 | 1,857 |
| 2025-03-31 | 1,882 | 1,882 | 1,840 | 1,849 | 360,700 | 1,849 |
| 2025-03-28 | 1,950 | 1,953 | 1,918 | 1,922 | 552,100 | 1,922 |
| 2025-03-27 | 1,972 | 1,995 | 1,966 | 1,995 | 879,600 | 1,995 |
| 2025-03-26 | 1,977 | 1,984 | 1,957 | 1,976 | 424,200 | 1,976 |
| 2025-03-25 | 1,963 | 1,971 | 1,950 | 1,962 | 276,300 | 1,962 |
| 2025-03-24 | 1,978 | 1,981 | 1,944 | 1,950 | 437,300 | 1,950 |
| 2025-03-21 | 1,967 | 1,993 | 1,967 | 1,974 | 396,500 | 1,974 |
| 2025-03-19 | 1,955 | 1,996 | 1,955 | 1,982 | 287,500 | 1,982 |
| 2025-03-18 | 1,980 | 1,983 | 1,959 | 1,966 | 242,700 | 1,966 |
| 2025-03-17 | 1,951 | 1,962 | 1,944 | 1,955 | 365,700 | 1,955 |
| 2025-03-14 | 1,920 | 1,941 | 1,920 | 1,931 | 285,900 | 1,931 |
| 2025-03-13 | 1,919 | 1,934 | 1,906 | 1,907 | 429,000 | 1,907 |
| 2025-03-12 | 1,912 | 1,936 | 1,908 | 1,928 | 198,100 | 1,928 |
| 2025-03-11 | 1,930 | 1,935 | 1,900 | 1,917 | 199,200 | 1,917 |
| 2025-03-10 | 1,977 | 1,977 | 1,933 | 1,935 | 285,600 | 1,935 |
| 2025-03-07 | 1,940 | 1,978 | 1,939 | 1,966 | 284,600 | 1,966 |
| 2025-03-06 | 1,953 | 1,986 | 1,953 | 1,974 | 275,200 | 1,974 |
| 2025-03-05 | 1,932 | 1,959 | 1,925 | 1,943 | 267,500 | 1,943 |
| 2025-03-04 | 1,932 | 1,947 | 1,917 | 1,933 | 217,500 | 1,933 |
| 2025-03-03 | 1,923 | 1,932 | 1,910 | 1,919 | 329,000 | 1,919 |
| 2025-02-28 | 1,918 | 1,923 | 1,902 | 1,909 | 253,000 | 1,909 |
| 2025-02-27 | 1,895 | 1,931 | 1,895 | 1,920 | 210,900 | 1,920 |
| 2025-02-26 | 1,883 | 1,890 | 1,869 | 1,884 | 168,100 | 1,884 |
| 2025-02-25 | 1,886 | 1,891 | 1,868 | 1,879 | 234,700 | 1,879 |
| 2025-02-21 | 1,845 | 1,896 | 1,845 | 1,888 | 271,000 | 1,888 |
| 2025-02-20 | 1,847 | 1,850 | 1,836 | 1,848 | 148,200 | 1,848 |
| 2025-02-19 | 1,846 | 1,857 | 1,838 | 1,851 | 175,900 | 1,851 |
| 2025-02-18 | 1,852 | 1,859 | 1,845 | 1,847 | 128,400 | 1,847 |
| 2025-02-17 | 1,867 | 1,882 | 1,853 | 1,853 | 182,000 | 1,853 |
| 2025-02-14 | 1,886 | 1,886 | 1,847 | 1,848 | 225,500 | 1,848 |
| 2025-02-13 | 1,880 | 1,889 | 1,867 | 1,886 | 198,000 | 1,886 |
| 2025-02-12 | 1,892 | 1,892 | 1,851 | 1,866 | 308,400 | 1,866 |
| 2025-02-10 | 1,898 | 1,917 | 1,882 | 1,900 | 206,100 | 1,900 |
| 2025-02-07 | 1,862 | 1,893 | 1,862 | 1,880 | 166,000 | 1,880 |
| 2025-02-06 | 1,860 | 1,872 | 1,859 | 1,866 | 160,100 | 1,866 |
| 2025-02-05 | 1,848 | 1,868 | 1,846 | 1,857 | 197,100 | 1,857 |
| 2025-02-04 | 1,864 | 1,875 | 1,845 | 1,848 | 152,900 | 1,848 |
| 2025-02-03 | 1,900 | 1,903 | 1,847 | 1,850 | 272,200 | 1,850 |
| 2025-01-31 | 1,914 | 1,915 | 1,900 | 1,913 | 113,000 | 1,913 |
| 2025-01-30 | 1,887 | 1,914 | 1,887 | 1,913 | 174,600 | 1,913 |
| 2025-01-29 | 1,886 | 1,904 | 1,882 | 1,896 | 208,100 | 1,896 |
| 2025-01-28 | 1,874 | 1,899 | 1,873 | 1,888 | 179,000 | 1,888 |
| 2025-01-27 | 1,899 | 1,899 | 1,876 | 1,880 | 126,200 | 1,880 |
| 2025-01-24 | 1,870 | 1,890 | 1,859 | 1,873 | 169,500 | 1,873 |
| 2025-01-23 | 1,853 | 1,866 | 1,850 | 1,859 | 198,700 | 1,859 |
| 2025-01-22 | 1,854 | 1,869 | 1,854 | 1,857 | 144,000 | 1,857 |
| 2025-01-21 | 1,855 | 1,861 | 1,839 | 1,844 | 208,800 | 1,844 |
| 2025-01-20 | 1,845 | 1,867 | 1,844 | 1,853 | 159,100 | 1,853 |
| 2025-01-17 | 1,827 | 1,846 | 1,816 | 1,841 | 156,000 | 1,841 |
| 2025-01-16 | 1,829 | 1,843 | 1,812 | 1,832 | 186,100 | 1,832 |
| 2025-01-15 | 1,817 | 1,827 | 1,803 | 1,821 | 278,700 | 1,821 |
| 2025-01-14 | 1,834 | 1,836 | 1,806 | 1,819 | 279,900 | 1,819 |
| 2025-01-10 | 1,865 | 1,870 | 1,832 | 1,836 | 195,700 | 1,836 |
| 2025-01-09 | 1,866 | 1,866 | 1,852 | 1,864 | 264,100 | 1,864 |
| 2025-01-08 | 1,874 | 1,887 | 1,852 | 1,857 | 357,100 | 1,857 |
| 2025-01-07 | 1,897 | 1,897 | 1,865 | 1,880 | 394,200 | 1,880 |
| 2025-01-06 | 1,949 | 1,950 | 1,897 | 1,897 | 277,100 | 1,897 |
分割・併合履歴 ： [2024-09-27]1株→3株 [2018-09-26]1株→0.2株 [1988-09-27]1株→1.08株