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 |
|---|---|---|---|---|---|---|
| 2023-06-08 | 3,560 | 3,590 | 3,535 | 3,540 | 78,600 | 3,540 |
| 2023-06-07 | 3,600 | 3,640 | 3,530 | 3,545 | 145,500 | 3,545 |
| 2023-06-06 | 3,480 | 3,600 | 3,470 | 3,600 | 161,400 | 3,600 |
| 2023-06-05 | 3,460 | 3,475 | 3,450 | 3,470 | 109,000 | 3,470 |
| 2023-06-02 | 3,325 | 3,415 | 3,320 | 3,415 | 126,700 | 3,415 |
| 2023-06-01 | 3,315 | 3,345 | 3,305 | 3,315 | 118,400 | 3,315 |
| 2023-05-31 | 3,380 | 3,395 | 3,280 | 3,310 | 185,400 | 3,310 |
| 2023-05-30 | 3,410 | 3,435 | 3,385 | 3,400 | 56,300 | 3,400 |
| 2023-05-29 | 3,430 | 3,435 | 3,400 | 3,425 | 96,100 | 3,425 |
| 2023-05-26 | 3,420 | 3,435 | 3,390 | 3,390 | 107,000 | 3,390 |
| 2023-05-25 | 3,405 | 3,445 | 3,390 | 3,435 | 127,300 | 3,435 |
| 2023-05-24 | 3,480 | 3,495 | 3,425 | 3,435 | 196,300 | 3,435 |
| 2023-05-23 | 3,400 | 3,420 | 3,345 | 3,360 | 106,700 | 3,360 |
| 2023-05-22 | 3,385 | 3,400 | 3,360 | 3,390 | 72,200 | 3,390 |
| 2023-05-19 | 3,400 | 3,405 | 3,380 | 3,390 | 94,200 | 3,390 |
| 2023-05-18 | 3,360 | 3,380 | 3,340 | 3,380 | 141,700 | 3,380 |
| 2023-05-17 | 3,400 | 3,400 | 3,355 | 3,355 | 77,700 | 3,355 |
| 2023-05-16 | 3,475 | 3,475 | 3,405 | 3,410 | 72,200 | 3,410 |
| 2023-05-15 | 3,445 | 3,475 | 3,435 | 3,450 | 123,400 | 3,450 |
| 2023-05-12 | 3,420 | 3,440 | 3,380 | 3,405 | 82,100 | 3,405 |
| 2023-05-11 | 3,435 | 3,460 | 3,410 | 3,450 | 58,500 | 3,450 |
| 2023-05-10 | 3,455 | 3,480 | 3,430 | 3,475 | 80,800 | 3,475 |
| 2023-05-09 | 3,495 | 3,500 | 3,450 | 3,475 | 114,800 | 3,475 |
| 2023-05-08 | 3,450 | 3,525 | 3,445 | 3,525 | 181,200 | 3,525 |
| 2023-05-02 | 3,430 | 3,450 | 3,410 | 3,425 | 68,600 | 3,425 |
| 2023-05-01 | 3,390 | 3,410 | 3,380 | 3,410 | 71,600 | 3,410 |
| 2023-04-28 | 3,335 | 3,365 | 3,330 | 3,355 | 107,300 | 3,355 |
| 2023-04-27 | 3,240 | 3,315 | 3,240 | 3,310 | 86,400 | 3,310 |
| 2023-04-26 | 3,270 | 3,295 | 3,250 | 3,280 | 57,900 | 3,280 |
| 2023-04-25 | 3,315 | 3,330 | 3,290 | 3,300 | 47,600 | 3,300 |
| 2023-04-24 | 3,300 | 3,310 | 3,280 | 3,295 | 61,900 | 3,295 |
| 2023-04-21 | 3,280 | 3,300 | 3,265 | 3,275 | 53,400 | 3,275 |
| 2023-04-20 | 3,270 | 3,290 | 3,250 | 3,275 | 40,600 | 3,275 |
| 2023-04-19 | 3,225 | 3,270 | 3,225 | 3,270 | 46,900 | 3,270 |
| 2023-04-18 | 3,250 | 3,270 | 3,230 | 3,235 | 38,900 | 3,235 |
| 2023-04-17 | 3,240 | 3,245 | 3,230 | 3,240 | 27,600 | 3,240 |
| 2023-04-14 | 3,230 | 3,230 | 3,210 | 3,225 | 47,900 | 3,225 |
| 2023-04-13 | 3,210 | 3,215 | 3,185 | 3,210 | 38,400 | 3,210 |
| 2023-04-12 | 3,195 | 3,210 | 3,185 | 3,200 | 41,500 | 3,200 |
| 2023-04-11 | 3,195 | 3,195 | 3,170 | 3,185 | 43,300 | 3,185 |
| 2023-04-10 | 3,195 | 3,195 | 3,150 | 3,165 | 34,100 | 3,165 |
| 2023-04-07 | 3,135 | 3,170 | 3,130 | 3,160 | 41,500 | 3,160 |
| 2023-04-06 | 3,140 | 3,145 | 3,105 | 3,120 | 88,200 | 3,120 |
| 2023-04-05 | 3,245 | 3,255 | 3,190 | 3,190 | 48,200 | 3,190 |
| 2023-04-04 | 3,260 | 3,290 | 3,240 | 3,290 | 58,100 | 3,290 |
| 2023-04-03 | 3,235 | 3,270 | 3,205 | 3,265 | 77,600 | 3,265 |
| 2023-03-31 | 3,220 | 3,250 | 3,215 | 3,215 | 69,200 | 3,215 |
| 2023-03-30 | 3,180 | 3,200 | 3,140 | 3,190 | 112,100 | 3,190 |
| 2023-03-29 | 3,215 | 3,235 | 3,195 | 3,220 | 193,600 | 3,220 |
| 2023-03-28 | 3,220 | 3,230 | 3,185 | 3,185 | 91,600 | 3,185 |
| 2023-03-27 | 3,195 | 3,215 | 3,160 | 3,210 | 115,500 | 3,210 |
| 2023-03-24 | 3,150 | 3,160 | 3,130 | 3,155 | 173,400 | 3,155 |
| 2023-03-23 | 3,130 | 3,175 | 3,120 | 3,170 | 62,000 | 3,170 |
| 2023-03-22 | 3,190 | 3,190 | 3,155 | 3,165 | 77,900 | 3,165 |
| 2023-03-20 | 3,130 | 3,160 | 3,120 | 3,120 | 90,000 | 3,120 |
| 2023-03-17 | 3,185 | 3,185 | 3,135 | 3,155 | 114,600 | 3,155 |
| 2023-03-16 | 3,135 | 3,160 | 3,100 | 3,140 | 119,300 | 3,140 |
| 2023-03-15 | 3,220 | 3,245 | 3,205 | 3,235 | 72,300 | 3,235 |
| 2023-03-14 | 3,210 | 3,225 | 3,155 | 3,180 | 112,700 | 3,180 |
| 2023-03-13 | 3,285 | 3,285 | 3,250 | 3,275 | 84,000 | 3,275 |
| 2023-03-10 | 3,315 | 3,350 | 3,305 | 3,330 | 106,200 | 3,330 |
| 2023-03-09 | 3,365 | 3,380 | 3,345 | 3,350 | 66,300 | 3,350 |
| 2023-03-08 | 3,300 | 3,370 | 3,290 | 3,360 | 98,500 | 3,360 |
| 2023-03-07 | 3,275 | 3,310 | 3,255 | 3,305 | 96,400 | 3,305 |
| 2023-03-06 | 3,270 | 3,295 | 3,255 | 3,280 | 54,500 | 3,280 |
| 2023-03-03 | 3,250 | 3,275 | 3,245 | 3,250 | 74,100 | 3,250 |
| 2023-03-02 | 3,260 | 3,270 | 3,235 | 3,240 | 51,200 | 3,240 |
| 2023-03-01 | 3,175 | 3,255 | 3,175 | 3,255 | 71,000 | 3,255 |
| 2023-02-28 | 3,235 | 3,235 | 3,185 | 3,190 | 107,100 | 3,190 |
| 2023-02-27 | 3,210 | 3,260 | 3,210 | 3,230 | 74,400 | 3,230 |
| 2023-02-24 | 3,150 | 3,200 | 3,150 | 3,200 | 78,800 | 3,200 |
| 2023-02-22 | 3,125 | 3,145 | 3,115 | 3,125 | 58,800 | 3,125 |
| 2023-02-21 | 3,100 | 3,170 | 3,100 | 3,150 | 82,200 | 3,150 |
| 2023-02-20 | 3,095 | 3,110 | 3,085 | 3,095 | 43,200 | 3,095 |
| 2023-02-17 | 3,050 | 3,080 | 3,050 | 3,075 | 57,600 | 3,075 |
| 2023-02-16 | 3,085 | 3,095 | 3,065 | 3,080 | 44,600 | 3,080 |
| 2023-02-15 | 3,090 | 3,095 | 3,070 | 3,075 | 37,600 | 3,075 |
| 2023-02-14 | 3,125 | 3,125 | 3,075 | 3,085 | 33,600 | 3,085 |
| 2023-02-13 | 3,100 | 3,105 | 3,065 | 3,080 | 68,600 | 3,080 |
| 2023-02-10 | 3,075 | 3,125 | 3,065 | 3,095 | 87,200 | 3,095 |
| 2023-02-09 | 3,050 | 3,095 | 3,050 | 3,095 | 77,700 | 3,095 |
| 2023-02-08 | 3,070 | 3,085 | 3,035 | 3,050 | 38,200 | 3,050 |
| 2023-02-07 | 3,090 | 3,095 | 3,060 | 3,070 | 41,800 | 3,070 |
| 2023-02-06 | 3,050 | 3,100 | 3,020 | 3,095 | 109,900 | 3,095 |
| 2023-02-03 | 3,025 | 3,045 | 3,015 | 3,030 | 51,400 | 3,030 |
| 2023-02-02 | 3,090 | 3,090 | 3,045 | 3,050 | 52,200 | 3,050 |
| 2023-02-01 | 3,120 | 3,120 | 3,065 | 3,065 | 67,000 | 3,065 |
| 2023-01-31 | 3,075 | 3,120 | 3,070 | 3,095 | 97,500 | 3,095 |
| 2023-01-30 | 3,075 | 3,090 | 3,055 | 3,055 | 124,000 | 3,055 |
| 2023-01-27 | 3,085 | 3,085 | 3,065 | 3,075 | 82,600 | 3,075 |
| 2023-01-26 | 3,070 | 3,095 | 3,065 | 3,075 | 48,300 | 3,075 |
| 2023-01-25 | 3,090 | 3,090 | 3,065 | 3,070 | 49,100 | 3,070 |
| 2023-01-24 | 3,070 | 3,090 | 3,060 | 3,075 | 52,300 | 3,075 |
| 2023-01-23 | 3,045 | 3,050 | 3,010 | 3,040 | 59,000 | 3,040 |
| 2023-01-20 | 3,015 | 3,020 | 3,005 | 3,010 | 30,800 | 3,010 |
| 2023-01-19 | 3,000 | 3,020 | 2,991 | 3,015 | 51,900 | 3,015 |
| 2023-01-18 | 3,015 | 3,055 | 3,005 | 3,035 | 53,600 | 3,035 |
| 2023-01-17 | 2,973 | 3,005 | 2,973 | 3,005 | 38,200 | 3,005 |
| 2023-01-16 | 2,985 | 2,990 | 2,966 | 2,972 | 43,300 | 2,972 |
| 2023-01-13 | 2,985 | 3,015 | 2,985 | 2,991 | 69,500 | 2,991 |
| 2023-01-12 | 3,010 | 3,020 | 2,995 | 3,005 | 36,500 | 3,005 |
| 2023-01-11 | 2,985 | 3,005 | 2,978 | 3,005 | 38,400 | 3,005 |
| 2023-01-10 | 3,010 | 3,010 | 2,961 | 2,967 | 61,700 | 2,967 |
| 2023-01-06 | 2,935 | 2,980 | 2,935 | 2,977 | 54,000 | 2,977 |
| 2023-01-05 | 2,935 | 2,954 | 2,927 | 2,954 | 80,400 | 2,954 |
| 2023-01-04 | 2,982 | 2,982 | 2,930 | 2,930 | 82,400 | 2,930 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1988-09-27]1株→1.08株
