6371 (株)椿本チエイン の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-291,3101,3101,3001,310101,0006,550
1989-12-281,3001,3101,3001,310160,0006,550
1989-12-271,3201,3201,2901,320326,0006,600
1989-12-261,3201,3201,2901,320152,0006,600
1989-12-251,3301,3301,3001,300182,0006,500
1989-12-221,3101,3101,2901,290212,0006,450
1989-12-211,3101,3201,2901,300143,0006,500
1989-12-201,3301,3301,2901,330456,0006,650
1989-12-191,3301,3401,3101,320223,0006,600
1989-12-181,3701,3701,3401,350127,0006,750
1989-12-151,3701,3801,3501,380400,0006,900
1989-12-141,3701,3801,3601,370186,0006,850
1989-12-131,3901,3901,3701,380689,0006,900
1989-12-121,3901,4101,3801,3901,434,0006,950
1989-12-111,3801,3901,3701,3901,318,0006,950
1989-12-081,3801,4001,3601,3802,320,0006,900
1989-12-071,3601,3701,3501,3701,289,0006,850
1989-12-061,3401,3501,3301,350639,0006,750
1989-12-051,3401,3501,3201,350726,0006,750
1989-12-041,3401,3501,3201,320462,0006,600
1989-12-011,3301,3501,3001,340351,0006,700
1989-11-301,3101,3301,3001,330400,0006,650
1989-11-291,3301,3401,3001,300355,0006,500
1989-11-281,3201,3401,3201,340380,0006,700
1989-11-271,3401,3401,3201,340319,0006,700
1989-11-241,3301,3401,3201,330424,0006,650
1989-11-221,3301,3401,3201,330445,0006,650
1989-11-211,3201,3401,3101,320126,0006,600
1989-11-201,3401,3401,3101,310226,0006,550
1989-11-171,3501,3501,3201,320672,0006,600
1989-11-161,3701,3701,3301,330516,0006,650
1989-11-151,3401,3601,3301,350482,0006,750
1989-11-141,3701,3701,3301,350779,0006,750
1989-11-131,3701,3901,3601,3801,613,0006,900
1989-11-101,3501,3701,3301,3701,577,0006,850
1989-11-091,3001,3601,3001,310344,0006,550
1989-11-081,3301,3301,3001,310306,0006,550
1989-11-071,3001,3501,3001,300335,0006,500
1989-11-061,3401,3401,3101,330263,0006,650
1989-11-021,3301,3501,3101,320781,0006,600
1989-11-011,3401,3601,3201,330452,0006,650
1989-10-311,3201,3501,3101,330505,0006,650
1989-10-301,3001,3201,2901,320167,0006,600
1989-10-271,3401,3401,3001,300567,0006,500
1989-10-261,3701,3801,3401,340467,0006,700
1989-10-251,3901,3901,3501,370205,0006,850
1989-10-241,3801,4001,3801,390160,0006,950
1989-10-231,4301,4301,3901,4001,204,0007,000
1989-10-201,3701,4301,3501,4302,759,0007,150
1989-10-191,3501,3801,3501,370720,0006,850
1989-10-181,3601,3701,3301,350560,0006,750
1989-10-171,3401,3801,3301,3701,035,0006,850
1989-10-161,3401,3701,3001,300548,0006,500
1989-10-131,3901,3901,3601,380335,0006,900
1989-10-121,3801,4201,3701,420517,0007,100
1989-10-111,4301,4401,3701,420629,0007,100
1989-10-091,4501,4601,4101,410629,0007,050
1989-10-061,4401,4601,3901,4502,822,0007,250
1989-10-051,4301,4801,4201,4403,997,0007,200
1989-10-041,3901,4501,3701,4504,467,0007,250
1989-10-031,4301,4301,3801,3902,552,0006,950
1989-10-021,3701,4301,3501,4305,927,0007,150
1989-09-291,3701,3801,3401,3603,656,0006,800
1989-09-281,3201,3501,3001,3502,674,0006,750
1989-09-271,3101,3401,2901,3005,009,0006,500
1989-09-261,2601,3101,2501,3103,406,0006,550
1989-09-251,2801,2801,2401,240662,0006,200
1989-09-221,2801,2801,2601,2601,429,0006,300
1989-09-211,2701,2801,2501,280904,0006,400
1989-09-201,2801,2801,2601,260721,0006,300
1989-09-191,2501,2801,2501,280978,0006,400
1989-09-181,2601,2801,2501,250605,0006,250
1989-09-141,2801,2801,2601,280557,0006,400
1989-09-131,2901,3001,2601,2904,956,0006,450
1989-09-121,2101,2901,2101,2805,001,0006,400
1989-09-111,2201,2201,2001,220262,0006,100
1989-09-081,1701,2401,1701,2302,071,0006,150
1989-09-071,2101,2101,1701,170317,0005,850
1989-09-061,1801,2201,1501,2101,060,0006,050
1989-09-051,1701,1701,1501,17075,0005,850
1989-09-041,1701,1701,1501,170202,0005,850
1989-09-011,1701,1801,1401,180719,0005,900
1989-08-311,1801,1901,1601,160311,0005,800
1989-08-301,1901,2001,1901,200121,0006,000
1989-08-291,1801,2001,1801,200128,0006,000
1989-08-281,1901,2001,1801,20057,0006,000
1989-08-251,2001,2001,1901,20098,0006,000
1989-08-241,2001,2001,1901,200184,0006,000
1989-08-231,2001,2301,1901,210308,0006,050
1989-08-221,2201,2201,1901,190259,0005,950
1989-08-211,2301,2301,2001,200158,0006,000
1989-08-181,2201,2201,2001,210152,0006,050
1989-08-171,2101,2201,1901,200264,0006,000
1989-08-161,2201,2201,2001,200255,0006,000
1989-08-151,2001,2201,2001,21094,0006,050
1989-08-141,2001,2201,2001,200175,0006,000
1989-08-111,2101,2301,2101,210112,0006,050
1989-08-101,2201,2301,2001,20091,0006,000
1989-08-091,2301,2301,2001,210214,0006,050
1989-08-081,2101,2301,2001,210335,0006,050
1989-08-071,2301,2301,1901,190279,0005,950
1989-08-041,2301,2501,2201,240205,0006,200
1989-08-031,2601,2601,2201,220265,0006,100
1989-08-021,2401,2701,2201,2501,151,0006,250
1989-08-011,2501,2601,2201,220773,0006,100
1989-07-311,2301,2501,2301,250162,0006,250
1989-07-281,2601,2701,2301,250607,0006,250
1989-07-271,2601,2801,2501,2602,976,0006,300
1989-07-261,2201,2501,2101,2401,902,0006,200
1989-07-251,2001,2501,1901,2202,903,0006,100
1989-07-241,1601,2001,1601,190381,0005,950
1989-07-211,2001,2001,1801,180214,0005,900
1989-07-201,2001,2201,1801,1901,065,0005,950
1989-07-191,1401,2001,1401,190689,0005,950
1989-07-181,1501,1701,1401,140124,0005,700
1989-07-171,1201,1701,1201,160275,0005,800
1989-07-141,1401,1501,1201,12081,0005,600
1989-07-131,1201,1401,1201,130140,0005,650
1989-07-121,1301,1401,1201,130114,0005,650
1989-07-111,1401,1401,1201,130114,0005,650
1989-07-101,1401,1501,1301,140103,0005,700
1989-07-071,1201,1401,1101,140452,0005,700
1989-07-061,1201,1501,1201,130167,0005,650
1989-07-051,1501,1501,1201,130287,0005,650
1989-07-041,1501,2001,1501,150145,0005,750
1989-07-031,1101,1701,1101,160155,0005,800
1989-06-301,1301,1401,1201,130195,0005,650
1989-06-291,1501,1601,1401,14082,0005,700
1989-06-281,1701,1801,1501,160206,0005,800
1989-06-271,1701,1901,1601,190443,0005,950
1989-06-261,2001,2001,1701,200461,0006,000
1989-06-231,1801,2001,1801,200201,0006,000
1989-06-221,1901,2301,1801,200688,0006,000
1989-06-211,1901,2201,1801,200432,0006,000
1989-06-201,1601,1901,1601,180248,0005,900
1989-06-191,1701,1701,1401,150174,0005,750
1989-06-161,1801,1901,1501,170367,0005,850
1989-06-151,1801,2001,1801,180187,0005,900
1989-06-141,2101,2201,1701,210760,0006,050
1989-06-131,2001,2001,1701,190364,0005,950
1989-06-121,2101,2301,1801,180376,0005,900
1989-06-091,2601,2701,2301,2501,524,0006,250
1989-06-081,2201,2601,2101,2505,165,0006,250
1989-06-071,2001,2201,1801,180491,0005,900
1989-06-061,2001,2201,1901,1901,320,0005,950
1989-06-051,2301,2401,1901,2101,608,0006,050
1989-06-021,2101,2401,1801,2402,013,0006,200
1989-06-011,2401,2601,1901,2205,002,0006,100
1989-05-311,1701,2101,1401,2004,503,0006,000
1989-05-301,1301,1701,1001,160674,0005,800
1989-05-291,1601,1601,1201,140372,0005,700
1989-05-261,1401,1801,1301,1603,055,0005,800
1989-05-251,1001,1201,1001,120328,0005,600
1989-05-241,0901,1101,0901,100176,0005,500
1989-05-231,1201,1201,0801,090300,0005,450
1989-05-221,1401,1401,1201,120315,0005,600
1989-05-191,1301,1501,1201,150885,0005,750
1989-05-181,1201,1301,1101,120614,0005,600
1989-05-171,1301,1501,1201,130336,0005,650
1989-05-161,1201,1501,1201,130456,0005,650
1989-05-151,1201,1401,1201,130313,0005,650
1989-05-121,1401,1501,1301,150729,0005,750
1989-05-111,1301,1601,1101,1601,768,0005,800
1989-05-101,1401,1501,1101,120736,0005,600
1989-05-091,1301,1601,1301,140603,0005,700
1989-05-081,2001,2101,1501,1501,505,0005,750
1989-05-021,1701,2001,1601,1906,778,0005,950
1989-05-011,1401,1701,1301,1707,840,0005,850
1989-04-281,0901,1101,0801,1001,088,0005,500
1989-04-271,0701,1001,0701,090943,0005,450
1989-04-261,0501,0901,0501,090976,0005,450
1989-04-251,0401,0701,0301,070394,0005,350
1989-04-241,0301,0601,0301,060360,0005,300
1989-04-211,0301,0701,0301,0601,284,0005,300
1989-04-201,0801,0801,0401,050288,0005,250
1989-04-191,0901,1001,0701,080873,0005,400
1989-04-181,1001,1001,0701,090611,0005,450
1989-04-171,1201,1201,0901,090439,0005,450
1989-04-141,0901,1201,0801,1202,331,0005,600
1989-04-131,0701,1301,0601,11010,941,0005,550
1989-04-121,0201,0601,0201,0401,435,0005,200
1989-04-111,0201,0401,0101,010433,0005,050
1989-04-101,0501,0601,0201,040731,0005,200
1989-04-071,0001,0601,0001,050895,0005,250
1989-04-061,0101,0301,0101,020451,0005,100
1989-04-051,0301,0401,0101,040335,0005,200
1989-04-041,0401,0601,0401,050569,0005,250
1989-04-031,0701,0701,0501,060663,0005,300
1989-03-311,0301,0901,0301,0702,859,0005,350
1989-03-301,0401,0401,0101,030488,0005,150
1989-03-291,0101,0301,0001,020799,0005,100
1989-03-281,0101,0401,0001,010872,0005,050
1989-03-279671,0209671,000548,0005,000
1989-03-24981991969977421,0004,885
1989-03-239901,000981999429,0004,995
1989-03-221,0101,0309811,010553,0005,050
1989-03-201,0201,0301,0101,030325,0005,150
1989-03-171,0901,0901,0401,0601,329,0005,300
1989-03-161,0601,1101,0601,0906,876,0005,450
1989-03-151,0001,0701,0001,0702,334,0005,350
1989-03-149911,0309901,000741,0005,000
1989-03-131,0201,0409921,000542,0005,000
1989-03-101,0601,0601,0101,020899,0005,100
1989-03-091,0401,0701,0301,0603,432,0005,300
1989-03-081,0101,0809961,0408,201,0005,200
1989-03-079951,0209919933,046,0004,965
1989-03-069951,0309831,0106,680,0005,050
1989-03-039629999609883,684,0004,940
1989-03-02944960940950619,0004,750
1989-03-01954954941944278,0004,720
1989-02-28953959950954429,0004,770
1989-02-27940960940951638,0004,755
1989-02-23940955935940806,0004,700
1989-02-22955960950955749,0004,775
1989-02-21965973965965764,0004,825
1989-02-20960970960970498,0004,850
1989-02-17960980960970785,0004,850
1989-02-169809929609601,253,0004,800
1989-02-159709809619751,665,0004,875
1989-02-149889909709702,011,0004,850
1989-02-139801,0009729982,954,0004,990
1989-02-109809939499905,428,0004,950
1989-02-099579899559778,916,0004,885
1989-02-089359589289485,597,0004,740
1989-02-079159399119385,944,0004,690
1989-02-069049148949134,574,0004,565
1989-02-038678978608943,464,0004,470
1989-02-02855875850857601,0004,285
1989-02-01870870855855547,0004,275
1989-01-31870870860868609,0004,340
1989-01-308908988708701,715,0004,350
1989-01-288808888748881,760,0004,440
1989-01-278708808638701,606,0004,350
1989-01-268608758558601,653,0004,300
1989-01-258588638508631,232,0004,315
1989-01-248558618438481,343,0004,240
1989-01-238668698558641,248,0004,320
1989-01-208708838588705,001,0004,350
1989-01-198358638308633,395,0004,315
1989-01-188488538318342,225,0004,170
1989-01-178188438128401,959,0004,200
1989-01-138238288098101,993,0004,050
1989-01-128188208068101,069,0004,050
1989-01-118128297998184,165,0004,090
1989-01-107908127828034,631,0004,015
1989-01-097697807657801,446,0003,900
1989-01-067497707377701,193,0003,850
1989-01-05742747729729395,0003,645
1989-01-04730749729740126,0003,700

分割・併合履歴 : [2018-09-26]1株→0.2株 [1988-09-27]1株→1.08株