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
2022-12-023,1103,1103,0503,06072,4003,060
2022-12-013,1703,1703,1303,13058,4003,130
2022-11-303,1353,1603,1203,14585,2003,145
2022-11-293,1853,1853,1453,15039,1003,150
2022-11-283,2403,2403,2053,20529,5003,205
2022-11-253,2403,2403,2153,22531,6003,225
2022-11-243,2203,2403,2053,22544,1003,225
2022-11-223,1853,2053,1803,19550,4003,195
2022-11-213,1403,1703,1403,17045,5003,170
2022-11-183,1403,1603,1153,12033,1003,120
2022-11-173,1003,1303,1003,12022,8003,120
2022-11-163,0953,1153,0803,10528,9003,105
2022-11-153,1053,1103,0853,10038,0003,100
2022-11-143,1303,1353,0903,09037,0003,090
2022-11-113,1903,1953,1353,13561,6003,135
2022-11-103,1503,1553,1253,12581,0003,125
2022-11-093,1853,2003,1703,20032,7003,200
2022-11-083,1403,1903,1303,17552,5003,175
2022-11-073,1303,1603,1103,15041,8003,150
2022-11-043,1203,1353,0753,10080,6003,100
2022-11-023,1453,1453,0953,125137,4003,125
2022-11-013,1803,2103,1203,14568,3003,145
2022-10-313,1503,1953,1453,18578,4003,185
2022-10-283,1103,1503,1053,120114,3003,120
2022-10-273,1853,1903,1303,14535,7003,145
2022-10-263,2003,2053,1703,17045,3003,170
2022-10-253,1703,2003,1603,18049,8003,180
2022-10-243,1503,1753,1303,16564,4003,165
2022-10-213,1303,1303,1053,10548,3003,105
2022-10-203,1303,1303,0803,11063,5003,110
2022-10-193,1203,1453,1053,14032,8003,140
2022-10-183,0903,1203,0753,11549,0003,115
2022-10-173,0353,0953,0303,08051,3003,080
2022-10-143,0853,0953,0203,08084,9003,080
2022-10-133,0003,0152,9823,01562,6003,015
2022-10-123,0253,0402,9973,00579,7003,005
2022-10-113,0903,1003,0253,02587,6003,025
2022-10-073,1303,1453,1003,13562,2003,135
2022-10-063,1703,2053,1703,18061,9003,180
2022-10-053,1553,1903,1453,17066,3003,170
2022-10-043,1503,1703,1353,15562,9003,155
2022-10-033,0303,0853,0303,05562,8003,055
2022-09-303,0903,1003,0503,05542,2003,055
2022-09-293,0903,1253,0753,11062,2003,110
2022-09-283,0753,1103,0603,11072,1003,110
2022-09-273,1053,1503,0803,08068,8003,080
2022-09-263,1503,1503,0853,09084,3003,090
2022-09-223,1703,2003,1603,19548,9003,195
2022-09-213,2503,2503,2053,21046,9003,210
2022-09-203,3003,3353,2703,28595,9003,285
2022-09-163,2353,2853,2353,26548,6003,265
2022-09-153,2803,2803,2453,26548,4003,265
2022-09-143,2603,2753,2303,24581,9003,245
2022-09-133,2903,3153,2703,31074,4003,310
2022-09-123,2653,2853,2603,26048,0003,260
2022-09-093,2703,2803,2553,26576,7003,265
2022-09-083,2153,2553,2153,25555,8003,255
2022-09-073,1803,1953,1503,19544,6003,195
2022-09-063,1703,1903,1303,18065,1003,180
2022-09-053,1503,1553,1003,14072,2003,140
2022-09-023,1853,1903,1503,18042,5003,180
2022-09-013,1853,2103,1753,18549,7003,185
2022-08-313,1753,2453,1753,23080,7003,230
2022-08-303,2003,2303,2003,22531,9003,225
2022-08-293,1703,2003,1703,18570,2003,185
2022-08-263,2453,2803,2453,26042,1003,260
2022-08-253,2453,2553,2203,23541,4003,235
2022-08-243,1953,2303,1853,22045,8003,220
2022-08-233,1703,2003,1703,18051,0003,180
2022-08-223,1653,2103,1403,21069,7003,210
2022-08-193,1603,1853,1403,16537,9003,165
2022-08-183,1103,1403,1103,14025,4003,140
2022-08-173,1003,1353,0903,13552,2003,135
2022-08-163,1303,1303,1003,10040,2003,100
2022-08-153,1703,1753,1453,16042,7003,160
2022-08-123,1453,1853,1353,17565,6003,175
2022-08-103,0853,1103,0603,11064,7003,110
2022-08-093,1303,1403,0853,08551,0003,085
2022-08-083,1003,1353,0953,13047,5003,130
2022-08-053,0753,1303,0753,13062,0003,130
2022-08-043,1403,1403,0853,09567,2003,095
2022-08-033,1353,1453,1053,13052,6003,130
2022-08-023,1103,1403,0753,14084,5003,140
2022-08-013,2203,2203,1503,15571,2003,155
2022-07-293,2003,2003,1403,15071,7003,150
2022-07-283,2103,2153,1753,20550,8003,205
2022-07-273,1953,2203,1803,21530,3003,215
2022-07-263,1953,2253,1953,22036,3003,220
2022-07-253,2553,2553,1703,18094,0003,180
2022-07-223,1903,2453,1853,23577,8003,235
2022-07-213,1903,1953,1553,19073,6003,190
2022-07-203,1503,1953,1303,195116,2003,195
2022-07-193,0603,0653,0303,06552,2003,065
2022-07-153,0153,0503,0103,02052,0003,020
2022-07-142,9953,0252,9913,01537,4003,015
2022-07-133,0053,0202,9953,00542,3003,005
2022-07-123,0653,0702,9922,99460,2002,994
2022-07-113,0653,1203,0653,08566,3003,085
2022-07-083,0503,1103,0403,06596,4003,065
2022-07-073,0453,0653,0153,05046,1003,050
2022-07-063,0003,0402,9813,035104,9003,035
2022-07-053,0103,0403,0103,03050,3003,030
2022-07-043,0203,0202,9833,01560,7003,015
2022-07-013,0203,0452,9662,98183,8002,981
2022-06-303,1003,1053,0303,03560,8003,035
2022-06-293,1003,1203,0803,080103,9003,080
2022-06-283,0953,1253,0803,12556,4003,125
2022-06-273,0903,1053,0553,09067,3003,090
2022-06-243,0003,0452,9743,030135,8003,030
2022-06-233,0503,0703,0303,04571,8003,045
2022-06-223,1203,1253,0753,09076,4003,090
2022-06-213,0703,1203,0703,11553,2003,115
2022-06-203,1003,1002,9943,015102,3003,015
2022-06-173,0953,1053,0653,08086,9003,080
2022-06-163,1603,2253,1603,18038,8003,180
2022-06-153,1903,2053,1503,15054,7003,150
2022-06-143,1753,2153,1553,21057,3003,210
2022-06-133,2503,2703,2153,24064,5003,240
2022-06-103,3903,3903,3153,335101,7003,335
2022-06-093,3303,3753,3103,34579,0003,345
2022-06-083,3003,3453,3003,33053,7003,330
2022-06-073,2503,3003,2403,29553,2003,295
2022-06-063,2503,2603,2103,24555,7003,245
2022-06-033,2603,2603,2053,23540,1003,235
2022-06-023,2303,2603,2053,25561,2003,255
2022-06-013,1603,2503,1603,25071,3003,250
2022-05-313,1353,1803,1303,160118,3003,160
2022-05-303,1203,1453,0953,115154,3003,115
2022-05-273,0753,0853,0553,06032,9003,060
2022-05-263,0353,0603,0353,04031,2003,040
2022-05-253,0453,0603,0253,03050,8003,030
2022-05-243,0603,0703,0253,03533,8003,035
2022-05-233,0153,0653,0503,06545,6003,065
2022-05-203,0153,0653,0003,06077,1003,060
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