6371 (株)椿本チエイン の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-192,9473,0252,9473,01554,9003,015
2022-05-183,0303,0303,0053,01015,0003,010
2022-05-172,9953,0152,9852,99160,8002,991
2022-05-163,0553,0553,0003,01095,7003,010
2022-05-132,9503,0152,9323,015121,7003,015
2022-05-122,9833,0052,9672,994126,9002,994
2022-05-112,9532,9532,9062,93372,3002,933
2022-05-102,9782,9972,9272,98175,0002,981
2022-05-092,9983,0052,9872,99782,6002,997
2022-05-062,9863,0352,9753,00585,9003,005
2022-05-022,9572,9872,9072,97378,4002,973
2022-04-282,8902,9712,8852,966105,6002,966
2022-04-272,8642,8832,8462,865127,9002,865
2022-04-262,9182,9182,8782,89565,1002,895
2022-04-252,8842,9042,8792,89353,6002,893
2022-04-222,9372,9552,9132,94939,0002,949
2022-04-212,9962,9962,9632,96976,2002,969
2022-04-202,9622,9622,9372,95059,6002,950
2022-04-192,9152,9362,9082,93254,8002,932
2022-04-182,8912,9072,8652,90035,6002,900
2022-04-152,9402,9612,9202,92732,2002,927
2022-04-142,8912,9282,8912,92735,7002,927
2022-04-132,8852,9012,8742,89864,1002,898
2022-04-122,8682,8852,8522,85876,1002,858
2022-04-112,9092,9462,8852,89850,0002,898
2022-04-082,9342,9382,8952,91091,3002,910
2022-04-072,9352,9352,8852,905152,1002,905
2022-04-063,0103,0302,9973,00592,1003,005
2022-04-053,0753,0753,0203,02079,7003,020
2022-04-043,0253,0703,0253,05043,4003,050
2022-04-013,0353,0703,0053,05572,4003,055
2022-03-313,1003,1303,0503,05584,7003,055
2022-03-303,1903,1903,0953,12079,3003,120
2022-03-293,2053,2353,1853,225159,8003,225
2022-03-283,2303,2353,2003,220102,2003,220
2022-03-253,2353,2353,1903,190107,5003,190
2022-03-243,1603,1953,1453,19574,6003,195
2022-03-233,1803,2453,1503,225128,7003,225
2022-03-223,1803,2153,1553,175134,6003,175
2022-03-183,1803,1953,1453,155171,9003,155
2022-03-173,1353,1903,1353,18588,7003,185
2022-03-163,1153,1303,0753,08589,3003,085
2022-03-153,1253,1553,1053,12592,3003,125
2022-03-143,1103,1953,1103,14087,8003,140
2022-03-113,0153,0953,0153,09092,2003,090
2022-03-103,0203,0853,0003,08592,9003,085
2022-03-092,9242,9612,9052,91681,1002,916
2022-03-082,9752,9932,9102,924122,4002,924
2022-03-073,0853,0953,0053,02586,8003,025
2022-03-043,1603,2053,1103,120128,2003,120
2022-03-033,1953,2053,1603,16060,5003,160
2022-03-023,2203,2453,1503,15079,3003,150
2022-03-013,3003,3203,2653,30581,6003,305
2022-02-283,2503,2953,2503,28576,1003,285
2022-02-253,2603,2803,2103,25073,3003,250
2022-02-243,2253,2853,2203,26573,9003,265
2022-02-223,2503,2703,2103,26057,7003,260
2022-02-213,2653,2853,2353,28544,8003,285
2022-02-183,3403,3553,3153,31542,1003,315
2022-02-173,3403,3903,3353,37547,1003,375
2022-02-163,3803,4153,3753,39562,2003,395
2022-02-153,3053,3703,3053,37099,8003,370
2022-02-143,2853,3553,2703,330100,5003,330
2022-02-103,3303,3553,2303,285105,2003,285
2022-02-093,2753,3353,2453,32572,0003,325
2022-02-083,1953,2853,1903,28557,2003,285
2022-02-073,1753,2403,1503,24067,9003,240
2022-02-043,1853,2303,1703,19565,3003,195
2022-02-033,1753,2153,1553,20039,2003,200
2022-02-023,1203,1853,0953,17047,6003,170
2022-02-013,1853,2003,1203,12036,0003,120
2022-01-313,1603,1903,1153,18533,1003,185
2022-01-283,1403,1703,1103,17047,3003,170
2022-01-273,1203,1453,0503,07557,8003,075
2022-01-263,1303,1453,0953,09531,4003,095
2022-01-253,1703,1853,1103,13565,2003,135
2022-01-243,1603,1903,1303,18042,9003,180
2022-01-213,1453,1453,1003,14027,9003,140
2022-01-203,1103,2003,1103,18058,3003,180
2022-01-193,1803,1953,1053,12045,4003,120
2022-01-183,2753,2853,2203,23043,2003,230
2022-01-173,2553,2853,2403,24030,5003,240
2022-01-143,2203,2503,1653,23063,7003,230
2022-01-133,2253,2503,1953,20532,5003,205
2022-01-123,1553,2203,1453,22044,9003,220
2022-01-113,2053,2053,1103,15552,3003,155
2022-01-073,2553,2653,1853,20543,0003,205
2022-01-063,2653,2953,2153,21553,5003,215
2022-01-053,2303,3003,2203,29059,8003,290
2022-01-043,1703,2153,1653,21541,8003,215

分割・併合履歴 : [2018-09-26]1株→0.2株 [1988-09-27]1株→1.08株