6371 (株)椿本チエイン の時系列データ [1991年度]

日付始値高値安値終値出来高調整後終値
1991-12-30810810795810121,0004,050
1991-12-27813813775790160,0003,950
1991-12-26785800771800281,0004,000
1991-12-25790795770785154,0003,925
1991-12-24820820780780238,0003,900
1991-12-20803811790790430,0003,950
1991-12-19818825805805308,0004,025
1991-12-18830835814828628,0004,140
1991-12-178788908308382,524,0004,190
1991-12-168558738418731,425,0004,365
1991-12-138458558278481,924,0004,240
1991-12-127978417978312,714,0004,155
1991-12-117617907577891,050,0003,945
1991-12-10745770745770953,0003,850
1991-12-09720743716735133,0003,675
1991-12-06720725718720182,0003,600
1991-12-0572372371472049,0003,600
1991-12-04697714691714142,0003,570
1991-12-03680695671687143,0003,435
1991-12-0269469466567185,0003,355
1991-11-29712715695695217,0003,475
1991-11-2872172270571273,0003,560
1991-11-2773874072573070,0003,650
1991-11-2673573872673668,0003,680
1991-11-2573173172572593,0003,625
1991-11-22769769738738139,0003,690
1991-11-21762765746764163,0003,820
1991-11-20767770762764167,0003,820
1991-11-1978778777077595,0003,875
1991-11-18765770760767138,0003,835
1991-11-15796800785785148,0003,925
1991-11-1481181180180193,0004,005
1991-11-1381081080881078,0004,050
1991-11-1280781480780860,0004,040
1991-11-1182082080780889,0004,040
1991-11-08807820806819115,0004,095
1991-11-0782082080181677,0004,080
1991-11-0682382481781779,0004,085
1991-11-0583583582083569,0004,175
1991-11-01825836820835193,0004,175
1991-10-3184084083083571,0004,175
1991-10-30840845830830165,0004,150
1991-10-29840845835835161,0004,175
1991-10-2884584583584067,0004,200
1991-10-25854855843845244,0004,225
1991-10-24835870826864412,0004,320
1991-10-23824835816835214,0004,175
1991-10-22827827815825231,0004,125
1991-10-21822835820828224,0004,140
1991-10-18797820797820402,0004,100
1991-10-17783802780787971,0003,935
1991-10-16782790782783352,0003,915
1991-10-15785790776786221,0003,930
1991-10-1480280278678684,0003,930
1991-10-11812817801801229,0004,005
1991-10-09830830805820229,0004,100
1991-10-08835840831835179,0004,175
1991-10-0785085083584564,0004,225
1991-10-04840845832845209,0004,225
1991-10-03839840825832181,0004,160
1991-10-02836842828842152,0004,210
1991-10-01820830806826228,0004,130
1991-09-3082582582082169,0004,105
1991-09-27825835815820143,0004,100
1991-09-26803820803820116,0004,100
1991-09-25806814806814135,0004,070
1991-09-24809812800812105,0004,060
1991-09-20800810795805252,0004,025
1991-09-19800804795795180,0003,975
1991-09-18795800790795342,0003,975
1991-09-17810815795805281,0004,025
1991-09-13780800768800407,0004,000
1991-09-12771773768770188,0003,850
1991-09-11780780770771163,0003,855
1991-09-10794794785786137,0003,930
1991-09-09790794785794145,0003,970
1991-09-06778792772790348,0003,950
1991-09-05774783771780475,0003,900
1991-09-04776776770771105,0003,855
1991-09-03769775760775203,0003,875
1991-09-0275477075476847,0003,840
1991-08-3074975474875467,0003,770
1991-08-2974074573074530,0003,725
1991-08-2874074073073521,0003,675
1991-08-2775076074074060,0003,700
1991-08-26780780740740104,0003,700
1991-08-237747747547701,139,0003,850
1991-08-22780780770771165,0003,855
1991-08-2170575770575094,0003,750
1991-08-20701711675700209,0003,500
1991-08-1973073670171199,0003,555
1991-08-1677077075175170,0003,755
1991-08-1579279277077083,0003,850
1991-08-14785794783794181,0003,970
1991-08-1379080079079043,0003,950
1991-08-12819819800810142,0004,050
1991-08-0982383081381975,0004,095
1991-08-08841841833833153,0004,165
1991-08-07861861840841127,0004,205
1991-08-0686086085185136,0004,255
1991-08-0588588586886882,0004,340
1991-08-0288288588288524,0004,425
1991-08-01895895881882173,0004,410
1991-07-31891895885894202,0004,470
1991-07-30865884856882114,0004,410
1991-07-2987087085585659,0004,280
1991-07-26869870855870110,0004,350
1991-07-25870873854870135,0004,350
1991-07-24850864840864225,0004,320
1991-07-23861862835840125,0004,200
1991-07-2289189186086043,0004,300
1991-07-19919919898898160,0004,490
1991-07-18896905888899180,0004,495
1991-07-17918919895896135,0004,480
1991-07-16928930919923217,0004,615
1991-07-1590992590091982,0004,595
1991-07-12875900875899122,0004,495
1991-07-11878878868869207,0004,345
1991-07-10815868814868238,0004,340
1991-07-09824831769814445,0004,070
1991-07-08894894822823309,0004,115
1991-07-05915920901903229,0004,515
1991-07-04908915900915151,0004,575
1991-07-03936939920920158,0004,600
1991-07-02932944932935248,0004,675
1991-07-01946949940942262,0004,710
1991-06-28927942920920195,0004,600
1991-06-27922940920937191,0004,685
1991-06-26944950923940192,0004,700
1991-06-25920935910935179,0004,675
1991-06-24940945930930164,0004,650
1991-06-21940960935940204,0004,700
1991-06-20930948930947263,0004,735
1991-06-19972973940940315,0004,700
1991-06-18985990976981276,0004,905
1991-06-171,0001,000986993780,0004,965
1991-06-149701,0109659923,115,0004,960
1991-06-13931965931965213,0004,825
1991-06-12944950931941266,0004,705
1991-06-1194095094094184,0004,705
1991-06-10962962933950105,0004,750
1991-06-07950968941962489,0004,810
1991-06-06943948940940210,0004,700
1991-06-05950965938938299,0004,690
1991-06-04950961947950157,0004,750
1991-06-03971973956962357,0004,810
1991-05-319539739539681,318,0004,840
1991-05-30930946921943474,0004,715
1991-05-29930945930930157,0004,650
1991-05-2893793792593599,0004,675
1991-05-27961961930937129,0004,685
1991-05-24965969945955169,0004,775
1991-05-23936960930960265,0004,800
1991-05-22925935920933186,0004,665
1991-05-21902930900920211,0004,600
1991-05-2091591589890294,0004,510
1991-05-17900930900930150,0004,650
1991-05-16903910897898162,0004,490
1991-05-15912920902910222,0004,550
1991-05-14938940915922184,0004,610
1991-05-1394094394094084,0004,700
1991-05-10943943939943279,0004,715
1991-05-09945945938943257,0004,715
1991-05-08941945932945278,0004,725
1991-05-0795095994194176,0004,705
1991-05-02953960943960172,0004,800
1991-05-01930950922943160,0004,715
1991-04-30916916895910215,0004,550
1991-04-26921927919923179,0004,615
1991-04-25945948925926260,0004,630
1991-04-24954954945945180,0004,725
1991-04-23948954945954408,0004,770
1991-04-22963968948948257,0004,740
1991-04-19990990976976554,0004,880
1991-04-181,0101,0209869881,614,0004,940
1991-04-179711,0109711,0003,449,0005,000
1991-04-169659769619751,128,0004,875
1991-04-159719899609601,591,0004,800
1991-04-129609759559701,795,0004,850
1991-04-11940958940958676,0004,790
1991-04-10940959940953569,0004,765
1991-04-09940949938948425,0004,740
1991-04-08939958935938490,0004,690
1991-04-05954957930937645,0004,685
1991-04-049509649429491,666,0004,745
1991-04-039499499379451,470,0004,725
1991-04-029219519209352,854,0004,675
1991-04-019189359049191,040,0004,595
1991-03-29903924902919803,0004,595
1991-03-28880899865899366,0004,495
1991-03-27870878861870350,0004,350
1991-03-26867867846850460,0004,250
1991-03-25850850840850348,0004,250
1991-03-22870890849851467,0004,255
1991-03-20880890879880415,0004,400
1991-03-19895905895895426,0004,475
1991-03-18909909892892475,0004,460
1991-03-15910919906919437,0004,595
1991-03-14925929908909286,0004,545
1991-03-139299379149251,029,0004,625
1991-03-129299429089241,843,0004,620
1991-03-118969318909222,142,0004,610
1991-03-088568988568951,612,0004,475
1991-03-07851868850855554,0004,275
1991-03-06825861825851477,0004,255
1991-03-05825834815834205,0004,170
1991-03-04839839820827125,0004,135
1991-03-01845845830837260,0004,185
1991-02-28840860835850330,0004,250
1991-02-27850850836839367,0004,195
1991-02-268858908508501,083,0004,250
1991-02-25855875841875950,0004,375
1991-02-228478658418501,817,0004,250
1991-02-218118498038391,417,0004,195
1991-02-20800819788819430,0004,095
1991-02-19818819795800645,0004,000
1991-02-18795820790818883,0004,090
1991-02-15769784760775505,0003,875
1991-02-14753780753769823,0003,845
1991-02-13755755740740262,0003,700
1991-02-12755757746756439,0003,780
1991-02-08709728703725369,0003,625
1991-02-0770271570270388,0003,515
1991-02-06712718710710228,0003,550
1991-02-05656702655702197,0003,510
1991-02-04650650641650122,0003,250
1991-02-0165165164565088,0003,250
1991-01-31658666650650133,0003,250
1991-01-30659659651653101,0003,265
1991-01-29668668660660112,0003,300
1991-01-28668668665668232,0003,340
1991-01-25674680664668161,0003,340
1991-01-24670671660664130,0003,320
1991-01-23670680660670116,0003,350
1991-01-22707707690690118,0003,450
1991-01-21722722699707164,0003,535
1991-01-18706725695724301,0003,620
1991-01-17630696630696310,0003,480
1991-01-16689689633640129,0003,200
1991-01-1470070069069946,0003,495
1991-01-11703705690700232,0003,500
1991-01-10700703695703126,0003,515
1991-01-09710719705710121,0003,550
1991-01-08735740709720203,0003,600
1991-01-0774074073073549,0003,675
1991-01-04730730710730182,0003,650

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