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 |
|---|---|---|---|---|---|---|
| 2022-05-19 | 2,947 | 3,025 | 2,947 | 3,015 | 54,900 | 3,015 |
| 2022-05-18 | 3,030 | 3,030 | 3,005 | 3,010 | 15,000 | 3,010 |
| 2022-05-17 | 2,995 | 3,015 | 2,985 | 2,991 | 60,800 | 2,991 |
| 2022-05-16 | 3,055 | 3,055 | 3,000 | 3,010 | 95,700 | 3,010 |
| 2022-05-13 | 2,950 | 3,015 | 2,932 | 3,015 | 121,700 | 3,015 |
| 2022-05-12 | 2,983 | 3,005 | 2,967 | 2,994 | 126,900 | 2,994 |
| 2022-05-11 | 2,953 | 2,953 | 2,906 | 2,933 | 72,300 | 2,933 |
| 2022-05-10 | 2,978 | 2,997 | 2,927 | 2,981 | 75,000 | 2,981 |
| 2022-05-09 | 2,998 | 3,005 | 2,987 | 2,997 | 82,600 | 2,997 |
| 2022-05-06 | 2,986 | 3,035 | 2,975 | 3,005 | 85,900 | 3,005 |
| 2022-05-02 | 2,957 | 2,987 | 2,907 | 2,973 | 78,400 | 2,973 |
| 2022-04-28 | 2,890 | 2,971 | 2,885 | 2,966 | 105,600 | 2,966 |
| 2022-04-27 | 2,864 | 2,883 | 2,846 | 2,865 | 127,900 | 2,865 |
| 2022-04-26 | 2,918 | 2,918 | 2,878 | 2,895 | 65,100 | 2,895 |
| 2022-04-25 | 2,884 | 2,904 | 2,879 | 2,893 | 53,600 | 2,893 |
| 2022-04-22 | 2,937 | 2,955 | 2,913 | 2,949 | 39,000 | 2,949 |
| 2022-04-21 | 2,996 | 2,996 | 2,963 | 2,969 | 76,200 | 2,969 |
| 2022-04-20 | 2,962 | 2,962 | 2,937 | 2,950 | 59,600 | 2,950 |
| 2022-04-19 | 2,915 | 2,936 | 2,908 | 2,932 | 54,800 | 2,932 |
| 2022-04-18 | 2,891 | 2,907 | 2,865 | 2,900 | 35,600 | 2,900 |
| 2022-04-15 | 2,940 | 2,961 | 2,920 | 2,927 | 32,200 | 2,927 |
| 2022-04-14 | 2,891 | 2,928 | 2,891 | 2,927 | 35,700 | 2,927 |
| 2022-04-13 | 2,885 | 2,901 | 2,874 | 2,898 | 64,100 | 2,898 |
| 2022-04-12 | 2,868 | 2,885 | 2,852 | 2,858 | 76,100 | 2,858 |
| 2022-04-11 | 2,909 | 2,946 | 2,885 | 2,898 | 50,000 | 2,898 |
| 2022-04-08 | 2,934 | 2,938 | 2,895 | 2,910 | 91,300 | 2,910 |
| 2022-04-07 | 2,935 | 2,935 | 2,885 | 2,905 | 152,100 | 2,905 |
| 2022-04-06 | 3,010 | 3,030 | 2,997 | 3,005 | 92,100 | 3,005 |
| 2022-04-05 | 3,075 | 3,075 | 3,020 | 3,020 | 79,700 | 3,020 |
| 2022-04-04 | 3,025 | 3,070 | 3,025 | 3,050 | 43,400 | 3,050 |
| 2022-04-01 | 3,035 | 3,070 | 3,005 | 3,055 | 72,400 | 3,055 |
| 2022-03-31 | 3,100 | 3,130 | 3,050 | 3,055 | 84,700 | 3,055 |
| 2022-03-30 | 3,190 | 3,190 | 3,095 | 3,120 | 79,300 | 3,120 |
| 2022-03-29 | 3,205 | 3,235 | 3,185 | 3,225 | 159,800 | 3,225 |
| 2022-03-28 | 3,230 | 3,235 | 3,200 | 3,220 | 102,200 | 3,220 |
| 2022-03-25 | 3,235 | 3,235 | 3,190 | 3,190 | 107,500 | 3,190 |
| 2022-03-24 | 3,160 | 3,195 | 3,145 | 3,195 | 74,600 | 3,195 |
| 2022-03-23 | 3,180 | 3,245 | 3,150 | 3,225 | 128,700 | 3,225 |
| 2022-03-22 | 3,180 | 3,215 | 3,155 | 3,175 | 134,600 | 3,175 |
| 2022-03-18 | 3,180 | 3,195 | 3,145 | 3,155 | 171,900 | 3,155 |
| 2022-03-17 | 3,135 | 3,190 | 3,135 | 3,185 | 88,700 | 3,185 |
| 2022-03-16 | 3,115 | 3,130 | 3,075 | 3,085 | 89,300 | 3,085 |
| 2022-03-15 | 3,125 | 3,155 | 3,105 | 3,125 | 92,300 | 3,125 |
| 2022-03-14 | 3,110 | 3,195 | 3,110 | 3,140 | 87,800 | 3,140 |
| 2022-03-11 | 3,015 | 3,095 | 3,015 | 3,090 | 92,200 | 3,090 |
| 2022-03-10 | 3,020 | 3,085 | 3,000 | 3,085 | 92,900 | 3,085 |
| 2022-03-09 | 2,924 | 2,961 | 2,905 | 2,916 | 81,100 | 2,916 |
| 2022-03-08 | 2,975 | 2,993 | 2,910 | 2,924 | 122,400 | 2,924 |
| 2022-03-07 | 3,085 | 3,095 | 3,005 | 3,025 | 86,800 | 3,025 |
| 2022-03-04 | 3,160 | 3,205 | 3,110 | 3,120 | 128,200 | 3,120 |
| 2022-03-03 | 3,195 | 3,205 | 3,160 | 3,160 | 60,500 | 3,160 |
| 2022-03-02 | 3,220 | 3,245 | 3,150 | 3,150 | 79,300 | 3,150 |
| 2022-03-01 | 3,300 | 3,320 | 3,265 | 3,305 | 81,600 | 3,305 |
| 2022-02-28 | 3,250 | 3,295 | 3,250 | 3,285 | 76,100 | 3,285 |
| 2022-02-25 | 3,260 | 3,280 | 3,210 | 3,250 | 73,300 | 3,250 |
| 2022-02-24 | 3,225 | 3,285 | 3,220 | 3,265 | 73,900 | 3,265 |
| 2022-02-22 | 3,250 | 3,270 | 3,210 | 3,260 | 57,700 | 3,260 |
| 2022-02-21 | 3,265 | 3,285 | 3,235 | 3,285 | 44,800 | 3,285 |
| 2022-02-18 | 3,340 | 3,355 | 3,315 | 3,315 | 42,100 | 3,315 |
| 2022-02-17 | 3,340 | 3,390 | 3,335 | 3,375 | 47,100 | 3,375 |
| 2022-02-16 | 3,380 | 3,415 | 3,375 | 3,395 | 62,200 | 3,395 |
| 2022-02-15 | 3,305 | 3,370 | 3,305 | 3,370 | 99,800 | 3,370 |
| 2022-02-14 | 3,285 | 3,355 | 3,270 | 3,330 | 100,500 | 3,330 |
| 2022-02-10 | 3,330 | 3,355 | 3,230 | 3,285 | 105,200 | 3,285 |
| 2022-02-09 | 3,275 | 3,335 | 3,245 | 3,325 | 72,000 | 3,325 |
| 2022-02-08 | 3,195 | 3,285 | 3,190 | 3,285 | 57,200 | 3,285 |
| 2022-02-07 | 3,175 | 3,240 | 3,150 | 3,240 | 67,900 | 3,240 |
| 2022-02-04 | 3,185 | 3,230 | 3,170 | 3,195 | 65,300 | 3,195 |
| 2022-02-03 | 3,175 | 3,215 | 3,155 | 3,200 | 39,200 | 3,200 |
| 2022-02-02 | 3,120 | 3,185 | 3,095 | 3,170 | 47,600 | 3,170 |
| 2022-02-01 | 3,185 | 3,200 | 3,120 | 3,120 | 36,000 | 3,120 |
| 2022-01-31 | 3,160 | 3,190 | 3,115 | 3,185 | 33,100 | 3,185 |
| 2022-01-28 | 3,140 | 3,170 | 3,110 | 3,170 | 47,300 | 3,170 |
| 2022-01-27 | 3,120 | 3,145 | 3,050 | 3,075 | 57,800 | 3,075 |
| 2022-01-26 | 3,130 | 3,145 | 3,095 | 3,095 | 31,400 | 3,095 |
| 2022-01-25 | 3,170 | 3,185 | 3,110 | 3,135 | 65,200 | 3,135 |
| 2022-01-24 | 3,160 | 3,190 | 3,130 | 3,180 | 42,900 | 3,180 |
| 2022-01-21 | 3,145 | 3,145 | 3,100 | 3,140 | 27,900 | 3,140 |
| 2022-01-20 | 3,110 | 3,200 | 3,110 | 3,180 | 58,300 | 3,180 |
| 2022-01-19 | 3,180 | 3,195 | 3,105 | 3,120 | 45,400 | 3,120 |
| 2022-01-18 | 3,275 | 3,285 | 3,220 | 3,230 | 43,200 | 3,230 |
| 2022-01-17 | 3,255 | 3,285 | 3,240 | 3,240 | 30,500 | 3,240 |
| 2022-01-14 | 3,220 | 3,250 | 3,165 | 3,230 | 63,700 | 3,230 |
| 2022-01-13 | 3,225 | 3,250 | 3,195 | 3,205 | 32,500 | 3,205 |
| 2022-01-12 | 3,155 | 3,220 | 3,145 | 3,220 | 44,900 | 3,220 |
| 2022-01-11 | 3,205 | 3,205 | 3,110 | 3,155 | 52,300 | 3,155 |
| 2022-01-07 | 3,255 | 3,265 | 3,185 | 3,205 | 43,000 | 3,205 |
| 2022-01-06 | 3,265 | 3,295 | 3,215 | 3,215 | 53,500 | 3,215 |
| 2022-01-05 | 3,230 | 3,300 | 3,220 | 3,290 | 59,800 | 3,290 |
| 2022-01-04 | 3,170 | 3,215 | 3,165 | 3,215 | 41,800 | 3,215 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1988-09-27]1株→1.08株
