6371 (株)椿本チエイン の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-083,5603,5903,5353,54078,6003,540
2023-06-073,6003,6403,5303,545145,5003,545
2023-06-063,4803,6003,4703,600161,4003,600
2023-06-053,4603,4753,4503,470109,0003,470
2023-06-023,3253,4153,3203,415126,7003,415
2023-06-013,3153,3453,3053,315118,4003,315
2023-05-313,3803,3953,2803,310185,4003,310
2023-05-303,4103,4353,3853,40056,3003,400
2023-05-293,4303,4353,4003,42596,1003,425
2023-05-263,4203,4353,3903,390107,0003,390
2023-05-253,4053,4453,3903,435127,3003,435
2023-05-243,4803,4953,4253,435196,3003,435
2023-05-233,4003,4203,3453,360106,7003,360
2023-05-223,3853,4003,3603,39072,2003,390
2023-05-193,4003,4053,3803,39094,2003,390
2023-05-183,3603,3803,3403,380141,7003,380
2023-05-173,4003,4003,3553,35577,7003,355
2023-05-163,4753,4753,4053,41072,2003,410
2023-05-153,4453,4753,4353,450123,4003,450
2023-05-123,4203,4403,3803,40582,1003,405
2023-05-113,4353,4603,4103,45058,5003,450
2023-05-103,4553,4803,4303,47580,8003,475
2023-05-093,4953,5003,4503,475114,8003,475
2023-05-083,4503,5253,4453,525181,2003,525
2023-05-023,4303,4503,4103,42568,6003,425
2023-05-013,3903,4103,3803,41071,6003,410
2023-04-283,3353,3653,3303,355107,3003,355
2023-04-273,2403,3153,2403,31086,4003,310
2023-04-263,2703,2953,2503,28057,9003,280
2023-04-253,3153,3303,2903,30047,6003,300
2023-04-243,3003,3103,2803,29561,9003,295
2023-04-213,2803,3003,2653,27553,4003,275
2023-04-203,2703,2903,2503,27540,6003,275
2023-04-193,2253,2703,2253,27046,9003,270
2023-04-183,2503,2703,2303,23538,9003,235
2023-04-173,2403,2453,2303,24027,6003,240
2023-04-143,2303,2303,2103,22547,9003,225
2023-04-133,2103,2153,1853,21038,4003,210
2023-04-123,1953,2103,1853,20041,5003,200
2023-04-113,1953,1953,1703,18543,3003,185
2023-04-103,1953,1953,1503,16534,1003,165
2023-04-073,1353,1703,1303,16041,5003,160
2023-04-063,1403,1453,1053,12088,2003,120
2023-04-053,2453,2553,1903,19048,2003,190
2023-04-043,2603,2903,2403,29058,1003,290
2023-04-033,2353,2703,2053,26577,6003,265
2023-03-313,2203,2503,2153,21569,2003,215
2023-03-303,1803,2003,1403,190112,1003,190
2023-03-293,2153,2353,1953,220193,6003,220
2023-03-283,2203,2303,1853,18591,6003,185
2023-03-273,1953,2153,1603,210115,5003,210
2023-03-243,1503,1603,1303,155173,4003,155
2023-03-233,1303,1753,1203,17062,0003,170
2023-03-223,1903,1903,1553,16577,9003,165
2023-03-203,1303,1603,1203,12090,0003,120
2023-03-173,1853,1853,1353,155114,6003,155
2023-03-163,1353,1603,1003,140119,3003,140
2023-03-153,2203,2453,2053,23572,3003,235
2023-03-143,2103,2253,1553,180112,7003,180
2023-03-133,2853,2853,2503,27584,0003,275
2023-03-103,3153,3503,3053,330106,2003,330
2023-03-093,3653,3803,3453,35066,3003,350
2023-03-083,3003,3703,2903,36098,5003,360
2023-03-073,2753,3103,2553,30596,4003,305
2023-03-063,2703,2953,2553,28054,5003,280
2023-03-033,2503,2753,2453,25074,1003,250
2023-03-023,2603,2703,2353,24051,2003,240
2023-03-013,1753,2553,1753,25571,0003,255
2023-02-283,2353,2353,1853,190107,1003,190
2023-02-273,2103,2603,2103,23074,4003,230
2023-02-243,1503,2003,1503,20078,8003,200
2023-02-223,1253,1453,1153,12558,8003,125
2023-02-213,1003,1703,1003,15082,2003,150
2023-02-203,0953,1103,0853,09543,2003,095
2023-02-173,0503,0803,0503,07557,6003,075
2023-02-163,0853,0953,0653,08044,6003,080
2023-02-153,0903,0953,0703,07537,6003,075
2023-02-143,1253,1253,0753,08533,6003,085
2023-02-133,1003,1053,0653,08068,6003,080
2023-02-103,0753,1253,0653,09587,2003,095
2023-02-093,0503,0953,0503,09577,7003,095
2023-02-083,0703,0853,0353,05038,2003,050
2023-02-073,0903,0953,0603,07041,8003,070
2023-02-063,0503,1003,0203,095109,9003,095
2023-02-033,0253,0453,0153,03051,4003,030
2023-02-023,0903,0903,0453,05052,2003,050
2023-02-013,1203,1203,0653,06567,0003,065
2023-01-313,0753,1203,0703,09597,5003,095
2023-01-303,0753,0903,0553,055124,0003,055
2023-01-273,0853,0853,0653,07582,6003,075
2023-01-263,0703,0953,0653,07548,3003,075
2023-01-253,0903,0903,0653,07049,1003,070
2023-01-243,0703,0903,0603,07552,3003,075
2023-01-233,0453,0503,0103,04059,0003,040
2023-01-203,0153,0203,0053,01030,8003,010
2023-01-193,0003,0202,9913,01551,9003,015
2023-01-183,0153,0553,0053,03553,6003,035
2023-01-172,9733,0052,9733,00538,2003,005
2023-01-162,9852,9902,9662,97243,3002,972
2023-01-132,9853,0152,9852,99169,5002,991
2023-01-123,0103,0202,9953,00536,5003,005
2023-01-112,9853,0052,9783,00538,4003,005
2023-01-103,0103,0102,9612,96761,7002,967
2023-01-062,9352,9802,9352,97754,0002,977
2023-01-052,9352,9542,9272,95480,4002,954
2023-01-042,9822,9822,9302,93082,4002,930

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