6371 (株)椿本チエインの時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	342	348	340	340	120,000	524.69
1986-12-26	341	351	341	351	122,000	541.67
1986-12-25	350	351	340	341	109,000	526.24
1986-12-24	353	357	351	352	95,000	543.21
1986-12-23	366	366	356	356	56,000	549.38
1986-12-22	360	367	356	356	187,000	549.38
1986-12-19	370	372	360	365	132,000	563.27
1986-12-18	363	365	359	360	93,000	555.56
1986-12-17	362	370	362	363	119,000	560.19
1986-12-16	361	368	361	365	132,000	563.27
1986-12-15	373	373	365	368	115,000	567.90
1986-12-12	370	371	368	368	124,000	567.90
1986-12-11	380	380	370	370	311,000	570.99
1986-12-10	370	380	370	375	256,000	578.70
1986-12-09	380	381	369	369	282,000	569.44
1986-12-08	372	380	372	380	463,000	586.42
1986-12-06	374	375	371	371	109,000	572.53
1986-12-05	370	376	370	373	199,000	575.62
1986-12-04	370	370	368	369	148,000	569.44
1986-12-03	368	370	365	366	214,000	564.82
1986-12-02	368	370	365	365	72,000	563.27
1986-12-01	367	370	367	368	64,000	567.90
1986-11-29	367	370	367	367	17,000	566.36
1986-11-28	366	370	365	370	58,000	570.99
1986-11-27	365	367	365	366	36,000	564.82
1986-11-26	367	374	367	367	62,000	566.36
1986-11-25	379	379	367	367	35,000	566.36
1986-11-22	365	368	365	365	90,000	563.27
1986-11-21	370	370	352	365	118,000	563.27
1986-11-20	370	375	370	370	11,000	570.99
1986-11-19	368	379	361	379	40,000	584.88
1986-11-18	379	379	375	375	64,000	578.70
1986-11-17	380	382	370	370	64,000	570.99
1986-11-14	379	382	379	382	125,000	589.51
1986-11-13	377	380	377	379	133,000	584.88
1986-11-12	377	383	377	379	145,000	584.88
1986-11-11	366	377	365	372	174,000	574.07
1986-11-10	355	370	353	365	83,000	563.27
1986-11-07	357	357	350	353	50,000	544.75
1986-11-06	350	355	346	348	42,000	537.04
1986-11-05	345	355	345	355	43,000	547.84
1986-11-04	352	352	347	350	24,000	540.12
1986-11-01	340	350	340	347	26,000	535.49
1986-10-31	352	352	347	347	39,000	535.49
1986-10-30	346	350	346	347	83,000	535.49
1986-10-29	346	347	346	346	78,000	533.95
1986-10-28	350	355	346	346	27,000	533.95
1986-10-27	354	359	353	353	83,000	544.75
1986-10-25	354	354	352	353	36,000	544.75
1986-10-24	340	359	340	352	43,000	543.21
1986-10-23	335	340	330	340	65,000	524.69
1986-10-22	331	331	330	330	66,000	509.26
1986-10-21	330	334	330	330	72,000	509.26
1986-10-20	332	334	330	330	41,000	509.26
1986-10-17	335	335	330	330	147,000	509.26
1986-10-16	338	340	335	335	129,000	516.98
1986-10-15	338	341	338	340	49,000	524.69
1986-10-14	340	342	338	340	67,000	524.69
1986-10-13	340	348	340	340	59,000	524.69
1986-10-09	342	344	341	344	49,000	530.86
1986-10-08	350	355	347	347	43,000	535.49
1986-10-07	356	356	349	350	25,000	540.12
1986-10-06	345	346	343	343	42,000	529.32
1986-10-04	340	347	336	336	173,000	518.52
1986-10-03	349	349	331	336	108,000	518.52
1986-10-02	350	356	347	349	75,000	538.58
1986-10-01	350	363	345	350	206,000	540.12
1986-09-30	360	360	350	353	44,000	544.75
1986-09-29	363	364	360	360	90,000	555.56
1986-09-27	364	364	363	363	34,000	560.19
1986-09-26	366	368	362	363	112,000	560.19
1986-09-25	380	380	365	365	72,000	563.27
1986-09-24	370	376	366	366	131,000	564.82
1986-09-22	380	380	365	368	120,000	567.90
1986-09-19	364	370	364	370	41,000	570.99
1986-09-18	361	364	361	361	157,000	557.10
1986-09-17	363	370	361	361	210,000	557.10
1986-09-16	371	375	370	372	69,000	574.07
1986-09-12	375	376	360	366	204,000	564.82
1986-09-11	386	388	380	380	119,000	586.42
1986-09-10	389	390	385	388	115,000	598.77
1986-09-09	397	397	385	388	156,000	598.77
1986-09-08	388	394	386	394	105,000	608.03
1986-09-06	390	390	387	388	40,000	598.77
1986-09-05	387	398	386	394	69,000	608.03
1986-09-04	386	390	386	388	39,000	598.77
1986-09-03	386	388	385	385	90,000	594.14
1986-09-02	388	395	386	387	158,000	597.22
1986-09-01	390	398	390	393	79,000	606.48
1986-08-30	390	394	390	391	30,000	603.40
1986-08-29	395	395	385	386	50,000	595.68
1986-08-28	388	394	385	385	231,000	594.14
1986-08-27	390	395	387	387	149,000	597.22
1986-08-26	390	399	390	397	191,000	612.65
1986-08-25	400	400	390	390	28,000	601.85
1986-08-23	390	390	387	387	90,000	597.22
1986-08-22	386	390	385	386	207,000	595.68
1986-08-21	390	390	385	385	227,000	594.14
1986-08-20	400	400	390	395	70,000	609.57
1986-08-19	400	400	390	390	119,000	601.85
1986-08-18	403	403	385	385	449,000	594.14
1986-08-15	403	405	400	403	122,000	621.91
1986-08-14	408	409	400	400	274,000	617.28
1986-08-13	416	419	403	403	268,000	621.91
1986-08-12	415	416	399	413	136,000	637.35
1986-08-11	406	408	398	405	173,000	625
1986-08-08	412	416	410	416	118,000	641.98
1986-08-07	405	405	400	402	119,000	620.37
1986-08-06	408	412	400	405	223,000	625
1986-08-05	395	410	395	410	259,000	632.72
1986-08-04	397	400	397	400	113,000	617.28
1986-08-02	400	400	395	395	25,000	609.57
1986-08-01	400	400	392	393	136,000	606.48
1986-07-31	400	400	395	400	191,000	617.28
1986-07-30	408	408	400	400	162,000	617.28
1986-07-29	412	412	398	399	301,000	615.74
1986-07-28	410	419	405	410	267,000	632.72
1986-07-26	416	416	414	414	57,000	638.89
1986-07-25	415	420	410	416	123,000	641.98
1986-07-24	420	420	412	416	193,000	641.98
1986-07-23	415	420	413	416	192,000	641.98
1986-07-22	414	415	411	414	92,000	638.89
1986-07-21	430	430	416	416	254,000	641.98
1986-07-19	427	429	425	425	149,000	655.86
1986-07-18	427	430	425	425	144,000	655.86
1986-07-17	430	430	423	423	164,000	652.78
1986-07-16	433	434	425	428	228,000	660.49
1986-07-15	429	437	425	435	209,000	671.30
1986-07-14	425	430	423	429	407,000	662.04
1986-07-11	425	425	417	418	276,000	645.06
1986-07-10	425	430	423	430	146,000	663.58
1986-07-09	434	435	422	424	243,000	654.32
1986-07-08	430	435	425	434	217,000	669.75
1986-07-07	434	435	429	430	240,000	663.58
1986-07-05	435	435	430	435	137,000	671.30
1986-07-04	450	452	428	435	434,000	671.30
1986-07-03	439	450	437	449	440,000	692.90
1986-07-02	434	440	430	440	299,000	679.01
1986-07-01	435	435	430	431	151,000	665.12
1986-06-30	435	435	426	426	160,000	657.41
1986-06-28	427	438	427	437	99,000	674.38
1986-06-27	431	435	425	427	529,000	658.95
1986-06-26	435	440	431	432	216,000	666.67
1986-06-25	442	442	435	435	188,000	671.30
1986-06-24	444	445	432	433	366,000	668.21
1986-06-23	448	448	438	441	262,000	680.56
1986-06-21	449	449	444	446	288,000	688.27
1986-06-20	445	449	440	449	258,000	692.90
1986-06-19	439	450	437	438	541,000	675.93
1986-06-18	438	440	431	439	708,000	677.47
1986-06-17	443	443	435	437	383,000	674.38
1986-06-16	450	453	431	444	344,000	685.19
1986-06-13	450	453	443	443	379,000	683.64
1986-06-12	455	455	440	441	594,000	680.56
1986-06-11	460	467	451	455	1,289,000	702.16
1986-06-10	457	474	448	461	3,148,000	711.42
1986-06-09	460	477	458	462	7,001,999	712.96
1986-06-07	449	461	447	455	3,834,000	702.16
1986-06-06	429	449	422	438	1,812,000	675.93
1986-06-05	437	438	427	429	502,000	662.04
1986-06-04	410	439	410	432	1,591,000	666.67
1986-06-03	412	413	410	410	210,000	632.72
1986-06-02	414	415	410	413	323,000	637.35
1986-05-31	410	410	406	409	45,000	631.17
1986-05-30	411	411	406	406	126,000	626.54
1986-05-29	415	415	405	406	143,000	626.54
1986-05-28	416	419	410	412	235,000	635.80
1986-05-27	420	423	416	421	224,000	649.69
1986-05-26	425	425	415	419	257,000	646.61
1986-05-24	425	425	417	419	312,000	646.61
1986-05-23	405	428	404	425	924,000	655.86
1986-05-22	403	406	402	402	77,000	620.37
1986-05-21	402	409	402	402	117,000	620.37
1986-05-20	404	409	400	409	82,000	631.17
1986-05-19	410	410	401	401	62,000	618.83
1986-05-17	403	410	400	410	61,000	632.72
1986-05-16	404	410	400	405	305,000	625
1986-05-15	400	410	398	399	109,000	615.74
1986-05-14	409	409	398	405	75,000	625
1986-05-13	405	410	400	405	136,000	625
1986-05-12	415	419	407	410	151,000	632.72
1986-05-09	420	422	415	419	484,000	646.61
1986-05-08	416	420	413	418	603,000	645.06
1986-05-07	399	413	399	413	474,000	637.35
1986-05-06	390	397	390	396	157,000	611.11
1986-05-02	390	391	389	390	312,000	601.85
1986-05-01	390	390	389	389	234,000	600.31
1986-04-30	390	390	386	390	175,000	601.85
1986-04-28	385	386	383	385	574,000	594.14
1986-04-26	386	386	382	384	520,000	592.59
1986-04-25	386	388	385	386	271,000	595.68
1986-04-24	388	390	385	390	306,000	601.85
1986-04-23	390	390	388	389	162,000	600.31
1986-04-22	389	390	389	389	101,000	600.31
1986-04-21	390	390	388	389	128,000	600.31
1986-04-19	390	390	388	388	144,000	598.77
1986-04-18	400	400	390	390	417,000	601.85
1986-04-17	390	402	390	402	241,000	620.37
1986-04-16	390	390	380	390	256,000	601.85
1986-04-15	398	398	390	391	169,000	603.40
1986-04-14	400	401	396	396	158,000	611.11
1986-04-11	401	401	398	400	241,000	617.28
1986-04-10	400	404	400	401	125,000	618.83
1986-04-09	401	405	400	401	55,000	618.83
1986-04-08	400	409	400	405	97,000	625
1986-04-07	398	405	395	404	44,000	623.46
1986-04-05	394	399	394	399	40,000	615.74
1986-04-04	395	396	392	393	65,000	606.48
1986-04-03	395	397	390	392	152,000	604.94
1986-04-02	399	400	396	396	173,000	611.11
1986-04-01	400	410	396	409	167,000	631.17
1986-03-31	404	410	395	396	85,000	611.11
1986-03-29	395	409	395	409	86,000	631.17
1986-03-28	396	397	386	390	204,000	601.85
1986-03-27	402	405	395	400	158,000	617.28
1986-03-26	396	406	396	402	136,000	620.37
1986-03-25	410	410	395	395	452,000	609.57
1986-03-24	408	410	408	410	217,000	632.72
1986-03-22	419	419	408	408	142,000	629.63
1986-03-20	429	429	415	420	173,000	648.15
1986-03-19	430	430	425	425	174,000	655.86
1986-03-18	437	438	428	429	589,000	662.04
1986-03-17	435	447	431	441	1,372,000	680.56
1986-03-15	425	455	421	425	1,658,000	655.86
1986-03-14	413	420	410	415	480,000	640.43
1986-03-13	414	414	409	409	211,000	631.17
1986-03-12	412	414	409	410	271,000	632.72
1986-03-11	412	413	412	412	90,000	635.80
1986-03-10	413	418	411	411	174,000	634.26
1986-03-07	415	416	411	411	201,000	634.26
1986-03-06	417	419	413	416	160,000	641.98
1986-03-05	417	418	411	417	151,000	643.52
1986-03-04	414	419	414	419	125,000	646.61
1986-03-03	408	413	408	413	133,000	637.35
1986-03-01	410	410	408	408	154,000	629.63
1986-02-28	410	413	408	413	274,000	637.35
1986-02-27	409	419	408	408	361,000	629.63
1986-02-26	415	415	409	412	577,000	635.80
1986-02-25	416	420	411	411	485,000	634.26
1986-02-24	425	426	416	418	531,000	645.06
1986-02-22	427	430	422	425	340,000	655.86
1986-02-21	421	429	420	422	688,000	651.24
1986-02-20	426	427	417	421	569,000	649.69
1986-02-19	435	438	422	427	2,243,000	658.95
1986-02-18	422	470	422	438	9,959,999	675.93
1986-02-17	405	417	402	417	543,000	643.52
1986-02-15	408	412	400	400	420,000	617.28
1986-02-14	396	414	396	410	834,000	632.72
1986-02-13	400	401	396	396	268,000	611.11
1986-02-12	396	400	393	396	184,000	611.11
1986-02-10	401	404	396	396	266,000	611.11
1986-02-07	400	409	398	406	541,000	626.54
1986-02-06	393	401	390	399	734,000	615.74
1986-02-05	386	393	384	385	618,000	594.14
1986-02-04	388	388	383	383	283,000	591.05
1986-02-03	384	389	383	387	255,000	597.22
1986-02-01	390	390	381	383	484,000	591.05
1986-01-31	388	390	382	386	348,000	595.68
1986-01-30	400	400	391	398	327,000	614.20
1986-01-29	394	405	388	402	791,000	620.37
1986-01-28	378	385	378	385	260,000	594.14
1986-01-27	380	381	378	378	133,000	583.33
1986-01-25	380	380	379	380	85,000	586.42
1986-01-24	380	385	379	385	172,000	594.14
1986-01-23	380	380	375	375	311,000	578.70
1986-01-22	381	382	380	380	324,000	586.42
1986-01-21	383	383	381	383	101,000	591.05
1986-01-20	384	384	383	383	22,000	591.05
1986-01-18	382	384	380	383	205,000	591.05
1986-01-17	383	388	383	383	158,000	591.05
1986-01-16	385	385	382	382	108,000	589.51
1986-01-14	382	385	382	385	35,000	594.14
1986-01-13	381	389	380	389	136,000	600.31
1986-01-10	388	390	382	382	220,000	589.51
1986-01-09	383	389	383	385	125,000	594.14
1986-01-08	386	390	380	381	596,000	587.96
1986-01-07	390	395	390	390	98,000	601.85
1986-01-06	390	394	387	390	46,000	601.85
1986-01-04	384	389	384	385	53,000	594.14

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

6371 (株)椿本チエイン の時系列データ [1986年度]

6371 (株)椿本チエインの時系列データ [1986年度]