6371 (株)椿本チエイン の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-11-121,9101,9411,9101,929102,6001,929
2024-11-111,9121,9301,9011,908108,6001,908
2024-11-081,9621,9621,8981,910209,2001,910
2024-11-071,9331,9691,9251,959219,5001,959
2024-11-061,8891,9351,8891,906200,3001,906
2024-11-051,8601,8921,8431,881242,3001,881
2024-11-011,8301,8661,8191,857561,6001,857
2024-10-311,9071,9501,9011,939375,9001,939
2024-10-301,9211,9341,9161,919794,4001,919
2024-10-291,9071,9191,8951,912177,2001,912
2024-10-281,8931,9171,8881,907174,2001,907
2024-10-251,9191,9201,8831,891208,4001,891
2024-10-241,9031,9181,8841,917124,9001,917
2024-10-231,9101,9371,9091,912194,8001,912
2024-10-221,9171,9211,8831,907187,4001,907
2024-10-211,9361,9361,9131,917137,5001,917
2024-10-181,9271,9361,9181,934132,3001,934
2024-10-171,9341,9391,9151,924129,4001,924
2024-10-161,9191,9441,9131,934119,5001,934
2024-10-151,9501,9591,9301,946181,4001,946
2024-10-111,9341,9531,9261,929163,0001,929
2024-10-101,9511,9551,9181,921131,1001,921
2024-10-091,9441,9531,9251,941251,1001,941
2024-10-081,9121,9181,9001,914231,8001,914
2024-10-071,9231,9301,9001,928314,0001,928
2024-10-041,9071,9151,8811,911426,4001,911
2024-10-031,9811,9821,9161,916273,3001,916
2024-10-021,9081,9451,9051,944260,4001,944
2024-10-011,8821,9341,8821,933274,1001,933
2024-09-301,8521,8931,8481,879385,9001,879
2024-09-271,9301,9371,9111,921356,3001,921
2024-09-265,7505,8105,7205,810146,9001,936.67
2024-09-255,7205,7405,6505,65077,5001,883.33
2024-09-245,7505,7805,7205,72090,1001,906.67
2024-09-205,7405,7405,6605,670207,2001,890
2024-09-195,7505,7905,6805,68089,9001,893.33
2024-09-185,8005,8205,6305,690142,8001,896.67
2024-09-175,6005,6805,5905,67095,0001,890
2024-09-135,6005,6405,5505,560148,9001,853.33
2024-09-125,6905,7305,6305,680102,7001,893.33
2024-09-115,5805,5905,4905,540135,3001,846.67
2024-09-105,5905,6405,5805,60078,1001,866.67
2024-09-095,5405,6105,4605,590145,1001,863.33
2024-09-065,8505,8505,6705,720112,4001,906.67
2024-09-055,8405,8905,7805,820114,3001,940
2024-09-045,8905,9405,8405,880136,7001,960
2024-09-036,0906,1105,9806,02084,8002,006.67
2024-09-026,1306,2206,0506,090122,2002,030
2024-08-305,9606,1405,9606,080124,2002,026.67
2024-08-295,8905,9205,8305,910102,7001,970
2024-08-285,7905,8805,7705,880108,0001,960
2024-08-275,7505,8805,7305,880108,1001,960
2024-08-265,9005,9205,7605,780132,4001,926.67
2024-08-235,9505,9905,9205,97072,8001,990
2024-08-226,0206,0205,8905,94078,1001,980
2024-08-215,9806,0405,9606,03070,5002,010
2024-08-206,0706,0906,0006,00072,9002,000
2024-08-196,0706,1105,9505,97089,3001,990
2024-08-166,0206,1206,0106,10064,4002,033.33
2024-08-155,9605,9905,8905,94076,6001,980
2024-08-145,9605,9605,8605,960105,7001,986.67
2024-08-135,8505,9605,8105,96096,2001,986.67
2024-08-095,8005,9305,6905,780160,7001,926.67
2024-08-085,7105,8305,6605,700134,2001,900
2024-08-075,5005,8905,4205,810177,5001,936.67
2024-08-065,5705,8005,4605,600271,7001,866.67
2024-08-055,4805,5005,0705,280240,8001,760
2024-08-026,0406,1005,8405,880200,2001,960
2024-08-016,5006,6006,2706,300157,0002,100
2024-07-316,2006,5306,1706,520120,4002,173.33
2024-07-306,2006,2606,1306,230113,0002,076.67
2024-07-296,0706,2906,0106,200149,8002,066.67
2024-07-266,1706,2306,1206,170132,3002,056.67
2024-07-256,2906,3006,1606,190141,9002,063.33
2024-07-246,4306,4506,3206,32088,4002,106.67
2024-07-236,4606,5406,4406,47086,3002,156.67
2024-07-226,5006,5106,4306,46098,0002,153.33
2024-07-196,5306,5506,4206,47048,7002,156.67
2024-07-186,5706,6006,4906,500108,9002,166.67
2024-07-176,5706,6506,5606,58084,5002,193.33
2024-07-166,4406,5806,4406,560109,8002,186.67
2024-07-126,4506,4606,3606,43084,6002,143.33
2024-07-116,4506,5306,4406,50067,0002,166.67
2024-07-106,3906,4206,3006,40096,4002,133.33
2024-07-096,3606,4106,3106,39059,5002,130
2024-07-086,3806,3906,3206,36078,4002,120
2024-07-056,4706,4706,3706,39070,8002,130
2024-07-046,4806,5006,4406,47060,7002,156.67
2024-07-036,3706,4606,3706,44076,6002,146.67
2024-07-026,3506,4406,3306,400120,2002,133.33
2024-07-016,2606,3806,2606,330117,9002,110
2024-06-286,2006,2506,1706,23059,9002,076.67
2024-06-276,1706,1706,0906,16068,0002,053.33
2024-06-266,0606,1606,0606,14080,0002,046.67
2024-06-256,0206,0906,0006,05084,5002,016.67
2024-06-246,0406,0605,9806,03054,4002,010
2024-06-216,0606,1106,0206,020114,5002,006.67
2024-06-206,1206,1206,0306,09074,0002,030
2024-06-196,1206,1706,0506,06041,8002,020
2024-06-186,1706,2306,1006,120109,1002,040
2024-06-176,0106,0805,9606,07081,6002,023.33
2024-06-145,8705,9805,8705,95081,1001,983.33
2024-06-135,9106,0305,9005,940142,8001,980
2024-06-125,8205,9305,8205,88059,9001,960
2024-06-115,9405,9405,8205,82049,8001,940
2024-06-105,8405,9205,8305,91057,4001,970
2024-06-075,7805,8205,7405,82045,9001,940
2024-06-065,7305,7605,7105,74040,4001,913.33
2024-06-055,8405,8605,6905,72076,2001,906.67
2024-06-045,8605,9005,8405,86041,6001,953.33
2024-06-035,9405,9905,8605,87079,9001,956.67
2024-05-315,9105,9505,8505,920134,7001,973.33
2024-05-305,8405,9105,8405,90081,6001,966.67
2024-05-295,9005,9205,8105,84050,9001,946.67
2024-05-285,9005,9205,8605,90069,1001,966.67
2024-05-275,8805,9105,8205,87041,5001,956.67
2024-05-245,7705,8805,7705,87038,1001,956.67
2024-05-235,8405,8905,8005,85063,4001,950
2024-05-225,9406,0105,8705,87080,2001,956.67
2024-05-215,9906,0205,9305,93099,0001,976.67
2024-05-205,9506,0005,9106,00080,5002,000
2024-05-175,8405,9305,8005,92077,9001,973.33
2024-05-165,9106,0005,8705,910134,4001,970
2024-05-156,0006,1105,8905,920268,3001,973.33
2024-05-145,4505,4805,2705,34089,3001,780
2024-05-135,4205,4805,3805,48060,0001,826.67
2024-05-105,5005,5205,4105,43081,1001,810
2024-05-095,4205,5105,4005,45070,8001,816.67
2024-05-085,3905,4005,3105,370108,9001,790
2024-05-075,5005,5005,4105,43057,2001,810
2024-05-025,4005,4405,3805,43048,4001,810
2024-05-015,4305,4505,3905,39045,0001,796.67
2024-04-305,4005,4905,3805,440102,6001,813.33
2024-04-265,2705,3705,2005,360183,9001,786.67
2024-04-255,2905,3005,1905,23050,5001,743.33
2024-04-245,2405,3205,2405,30060,9001,766.67
2024-04-235,1505,2905,1505,23071,5001,743.33
2024-04-225,1605,2305,1305,21082,7001,736.67
2024-04-195,1205,1404,9955,08095,6001,693.33
2024-04-185,1005,1705,0805,14043,3001,713.33
2024-04-175,0905,1405,0205,10086,1001,700
2024-04-165,0805,0904,9855,01064,5001,670
2024-04-155,0005,1204,9955,11053,1001,703.33
2024-04-125,1105,1205,0705,10042,4001,700
2024-04-115,0205,1004,9855,10044,5001,700
2024-04-105,0305,0705,0205,06043,9001,686.67
2024-04-095,0305,0805,0205,08036,9001,693.33
2024-04-085,0105,0605,0005,03054,6001,676.67
2024-04-054,9804,9854,9104,98069,8001,660
2024-04-044,9955,0504,9755,03064,1001,676.67
2024-04-034,9055,0304,8804,99576,2001,665
2024-04-025,0005,0104,9254,95076,0001,650
2024-04-015,1805,1805,0105,05053,5001,683.33
2024-03-295,1205,1805,1005,15057,0001,716.67
2024-03-285,1405,1805,0605,08082,8001,693.33
2024-03-275,2705,2705,2205,240164,0001,746.67
2024-03-265,2405,2505,2005,23058,2001,743.33
2024-03-255,2005,2505,1905,200101,8001,733.33
2024-03-225,2705,2705,1605,20078,7001,733.33
2024-03-215,1505,2705,1205,250139,1001,750
2024-03-195,0005,1105,0005,11084,3001,703.33
2024-03-185,1205,1404,9954,995128,9001,665
2024-03-154,9104,9904,9104,945116,2001,648.33
2024-03-144,8254,9154,8154,91076,1001,636.67
2024-03-134,9004,9404,7754,82067,1001,606.67
2024-03-124,8754,8754,7804,83559,8001,611.67
2024-03-114,9655,0104,8454,91082,1001,636.67
2024-03-084,9205,0004,9104,98576,6001,661.67
2024-03-075,0205,0804,9354,97582,8001,658.33
2024-03-064,9505,0604,9155,03090,9001,676.67
2024-03-054,8954,9754,8704,95091,5001,650
2024-03-044,9654,9704,8704,89580,0001,631.67
2024-03-014,9104,9454,8654,905108,1001,635
2024-02-294,9004,9054,7954,880121,4001,626.67
2024-02-284,7854,8804,7654,87594,4001,625
2024-02-274,7854,8254,7454,780113,6001,593.33
2024-02-264,7554,7804,6304,64583,3001,548.33
2024-02-224,7004,7404,6754,74056,4001,580
2024-02-214,7004,7504,6554,68059,0001,560
2024-02-204,7004,7254,6804,70562,5001,568.33
2024-02-194,5954,6954,5954,69566,2001,565
2024-02-164,5704,6504,5704,64078,0001,546.67
2024-02-154,5454,5754,5104,55556,5001,518.33
2024-02-144,5854,5904,5104,55578,8001,518.33
2024-02-134,5354,6104,5104,595114,9001,531.67
2024-02-094,6804,6804,4754,480110,2001,493.33
2024-02-084,6654,7154,6404,695173,0001,565
2024-02-074,7404,7904,6004,665208,3001,555
2024-02-064,3254,3354,2904,29558,4001,431.67
2024-02-054,3154,3604,3004,32562,2001,441.67
2024-02-024,3004,3004,2554,29047,9001,430
2024-02-014,2704,2954,2604,28550,9001,428.33
2024-01-314,2204,2904,2204,29057,6001,430
2024-01-304,2204,2704,2204,26566,0001,421.67
2024-01-294,1954,2304,1954,22040,7001,406.67
2024-01-264,2104,2104,1804,18046,1001,393.33
2024-01-254,1754,2254,1704,21057,8001,403.33
2024-01-244,1604,1854,1454,18556,6001,395
2024-01-234,1604,2104,1504,18584,2001,395
2024-01-224,1404,1554,1204,14552,0001,381.67
2024-01-194,1254,1304,0854,10561,8001,368.33
2024-01-184,0504,1154,0504,08572,2001,361.67
2024-01-174,0454,1054,0454,06092,9001,353.33
2024-01-164,0904,0904,0154,01538,4001,338.33
2024-01-154,0354,0854,0254,08576,4001,361.67
2024-01-124,0954,0954,0354,06594,6001,355
2024-01-114,1204,1254,0704,08074,1001,360
2024-01-104,1154,1254,0704,080120,1001,360
2024-01-094,0504,1004,0504,09099,7001,363.33
2024-01-054,0504,0654,0304,05570,4001,351.67
2024-01-044,0354,0353,9854,020112,0001,340

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