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 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 810 | 810 | 795 | 810 | 121,000 | 1,350 |
| 1991-12-27 | 813 | 813 | 775 | 790 | 160,000 | 1,316.67 |
| 1991-12-26 | 785 | 800 | 771 | 800 | 281,000 | 1,333.33 |
| 1991-12-25 | 790 | 795 | 770 | 785 | 154,000 | 1,308.33 |
| 1991-12-24 | 820 | 820 | 780 | 780 | 238,000 | 1,300 |
| 1991-12-20 | 803 | 811 | 790 | 790 | 430,000 | 1,316.67 |
| 1991-12-19 | 818 | 825 | 805 | 805 | 308,000 | 1,341.67 |
| 1991-12-18 | 830 | 835 | 814 | 828 | 628,000 | 1,380 |
| 1991-12-17 | 878 | 890 | 830 | 838 | 2,524,000 | 1,396.67 |
| 1991-12-16 | 855 | 873 | 841 | 873 | 1,425,000 | 1,455 |
| 1991-12-13 | 845 | 855 | 827 | 848 | 1,924,000 | 1,413.33 |
| 1991-12-12 | 797 | 841 | 797 | 831 | 2,714,000 | 1,385 |
| 1991-12-11 | 761 | 790 | 757 | 789 | 1,050,000 | 1,315 |
| 1991-12-10 | 745 | 770 | 745 | 770 | 953,000 | 1,283.33 |
| 1991-12-09 | 720 | 743 | 716 | 735 | 133,000 | 1,225 |
| 1991-12-06 | 720 | 725 | 718 | 720 | 182,000 | 1,200 |
| 1991-12-05 | 723 | 723 | 714 | 720 | 49,000 | 1,200 |
| 1991-12-04 | 697 | 714 | 691 | 714 | 142,000 | 1,190 |
| 1991-12-03 | 680 | 695 | 671 | 687 | 143,000 | 1,145 |
| 1991-12-02 | 694 | 694 | 665 | 671 | 85,000 | 1,118.33 |
| 1991-11-29 | 712 | 715 | 695 | 695 | 217,000 | 1,158.33 |
| 1991-11-28 | 721 | 722 | 705 | 712 | 73,000 | 1,186.67 |
| 1991-11-27 | 738 | 740 | 725 | 730 | 70,000 | 1,216.67 |
| 1991-11-26 | 735 | 738 | 726 | 736 | 68,000 | 1,226.67 |
| 1991-11-25 | 731 | 731 | 725 | 725 | 93,000 | 1,208.33 |
| 1991-11-22 | 769 | 769 | 738 | 738 | 139,000 | 1,230 |
| 1991-11-21 | 762 | 765 | 746 | 764 | 163,000 | 1,273.33 |
| 1991-11-20 | 767 | 770 | 762 | 764 | 167,000 | 1,273.33 |
| 1991-11-19 | 787 | 787 | 770 | 775 | 95,000 | 1,291.67 |
| 1991-11-18 | 765 | 770 | 760 | 767 | 138,000 | 1,278.33 |
| 1991-11-15 | 796 | 800 | 785 | 785 | 148,000 | 1,308.33 |
| 1991-11-14 | 811 | 811 | 801 | 801 | 93,000 | 1,335 |
| 1991-11-13 | 810 | 810 | 808 | 810 | 78,000 | 1,350 |
| 1991-11-12 | 807 | 814 | 807 | 808 | 60,000 | 1,346.67 |
| 1991-11-11 | 820 | 820 | 807 | 808 | 89,000 | 1,346.67 |
| 1991-11-08 | 807 | 820 | 806 | 819 | 115,000 | 1,365 |
| 1991-11-07 | 820 | 820 | 801 | 816 | 77,000 | 1,360 |
| 1991-11-06 | 823 | 824 | 817 | 817 | 79,000 | 1,361.67 |
| 1991-11-05 | 835 | 835 | 820 | 835 | 69,000 | 1,391.67 |
| 1991-11-01 | 825 | 836 | 820 | 835 | 193,000 | 1,391.67 |
| 1991-10-31 | 840 | 840 | 830 | 835 | 71,000 | 1,391.67 |
| 1991-10-30 | 840 | 845 | 830 | 830 | 165,000 | 1,383.33 |
| 1991-10-29 | 840 | 845 | 835 | 835 | 161,000 | 1,391.67 |
| 1991-10-28 | 845 | 845 | 835 | 840 | 67,000 | 1,400 |
| 1991-10-25 | 854 | 855 | 843 | 845 | 244,000 | 1,408.33 |
| 1991-10-24 | 835 | 870 | 826 | 864 | 412,000 | 1,440 |
| 1991-10-23 | 824 | 835 | 816 | 835 | 214,000 | 1,391.67 |
| 1991-10-22 | 827 | 827 | 815 | 825 | 231,000 | 1,375 |
| 1991-10-21 | 822 | 835 | 820 | 828 | 224,000 | 1,380 |
| 1991-10-18 | 797 | 820 | 797 | 820 | 402,000 | 1,366.67 |
| 1991-10-17 | 783 | 802 | 780 | 787 | 971,000 | 1,311.67 |
| 1991-10-16 | 782 | 790 | 782 | 783 | 352,000 | 1,305 |
| 1991-10-15 | 785 | 790 | 776 | 786 | 221,000 | 1,310 |
| 1991-10-14 | 802 | 802 | 786 | 786 | 84,000 | 1,310 |
| 1991-10-11 | 812 | 817 | 801 | 801 | 229,000 | 1,335 |
| 1991-10-09 | 830 | 830 | 805 | 820 | 229,000 | 1,366.67 |
| 1991-10-08 | 835 | 840 | 831 | 835 | 179,000 | 1,391.67 |
| 1991-10-07 | 850 | 850 | 835 | 845 | 64,000 | 1,408.33 |
| 1991-10-04 | 840 | 845 | 832 | 845 | 209,000 | 1,408.33 |
| 1991-10-03 | 839 | 840 | 825 | 832 | 181,000 | 1,386.67 |
| 1991-10-02 | 836 | 842 | 828 | 842 | 152,000 | 1,403.33 |
| 1991-10-01 | 820 | 830 | 806 | 826 | 228,000 | 1,376.67 |
| 1991-09-30 | 825 | 825 | 820 | 821 | 69,000 | 1,368.33 |
| 1991-09-27 | 825 | 835 | 815 | 820 | 143,000 | 1,366.67 |
| 1991-09-26 | 803 | 820 | 803 | 820 | 116,000 | 1,366.67 |
| 1991-09-25 | 806 | 814 | 806 | 814 | 135,000 | 1,356.67 |
| 1991-09-24 | 809 | 812 | 800 | 812 | 105,000 | 1,353.33 |
| 1991-09-20 | 800 | 810 | 795 | 805 | 252,000 | 1,341.67 |
| 1991-09-19 | 800 | 804 | 795 | 795 | 180,000 | 1,325 |
| 1991-09-18 | 795 | 800 | 790 | 795 | 342,000 | 1,325 |
| 1991-09-17 | 810 | 815 | 795 | 805 | 281,000 | 1,341.67 |
| 1991-09-13 | 780 | 800 | 768 | 800 | 407,000 | 1,333.33 |
| 1991-09-12 | 771 | 773 | 768 | 770 | 188,000 | 1,283.33 |
| 1991-09-11 | 780 | 780 | 770 | 771 | 163,000 | 1,285 |
| 1991-09-10 | 794 | 794 | 785 | 786 | 137,000 | 1,310 |
| 1991-09-09 | 790 | 794 | 785 | 794 | 145,000 | 1,323.33 |
| 1991-09-06 | 778 | 792 | 772 | 790 | 348,000 | 1,316.67 |
| 1991-09-05 | 774 | 783 | 771 | 780 | 475,000 | 1,300 |
| 1991-09-04 | 776 | 776 | 770 | 771 | 105,000 | 1,285 |
| 1991-09-03 | 769 | 775 | 760 | 775 | 203,000 | 1,291.67 |
| 1991-09-02 | 754 | 770 | 754 | 768 | 47,000 | 1,280 |
| 1991-08-30 | 749 | 754 | 748 | 754 | 67,000 | 1,256.67 |
| 1991-08-29 | 740 | 745 | 730 | 745 | 30,000 | 1,241.67 |
| 1991-08-28 | 740 | 740 | 730 | 735 | 21,000 | 1,225 |
| 1991-08-27 | 750 | 760 | 740 | 740 | 60,000 | 1,233.33 |
| 1991-08-26 | 780 | 780 | 740 | 740 | 104,000 | 1,233.33 |
| 1991-08-23 | 774 | 774 | 754 | 770 | 1,139,000 | 1,283.33 |
| 1991-08-22 | 780 | 780 | 770 | 771 | 165,000 | 1,285 |
| 1991-08-21 | 705 | 757 | 705 | 750 | 94,000 | 1,250 |
| 1991-08-20 | 701 | 711 | 675 | 700 | 209,000 | 1,166.67 |
| 1991-08-19 | 730 | 736 | 701 | 711 | 99,000 | 1,185 |
| 1991-08-16 | 770 | 770 | 751 | 751 | 70,000 | 1,251.67 |
| 1991-08-15 | 792 | 792 | 770 | 770 | 83,000 | 1,283.33 |
| 1991-08-14 | 785 | 794 | 783 | 794 | 181,000 | 1,323.33 |
| 1991-08-13 | 790 | 800 | 790 | 790 | 43,000 | 1,316.67 |
| 1991-08-12 | 819 | 819 | 800 | 810 | 142,000 | 1,350 |
| 1991-08-09 | 823 | 830 | 813 | 819 | 75,000 | 1,365 |
| 1991-08-08 | 841 | 841 | 833 | 833 | 153,000 | 1,388.33 |
| 1991-08-07 | 861 | 861 | 840 | 841 | 127,000 | 1,401.67 |
| 1991-08-06 | 860 | 860 | 851 | 851 | 36,000 | 1,418.33 |
| 1991-08-05 | 885 | 885 | 868 | 868 | 82,000 | 1,446.67 |
| 1991-08-02 | 882 | 885 | 882 | 885 | 24,000 | 1,475 |
| 1991-08-01 | 895 | 895 | 881 | 882 | 173,000 | 1,470 |
| 1991-07-31 | 891 | 895 | 885 | 894 | 202,000 | 1,490 |
| 1991-07-30 | 865 | 884 | 856 | 882 | 114,000 | 1,470 |
| 1991-07-29 | 870 | 870 | 855 | 856 | 59,000 | 1,426.67 |
| 1991-07-26 | 869 | 870 | 855 | 870 | 110,000 | 1,450 |
| 1991-07-25 | 870 | 873 | 854 | 870 | 135,000 | 1,450 |
| 1991-07-24 | 850 | 864 | 840 | 864 | 225,000 | 1,440 |
| 1991-07-23 | 861 | 862 | 835 | 840 | 125,000 | 1,400 |
| 1991-07-22 | 891 | 891 | 860 | 860 | 43,000 | 1,433.33 |
| 1991-07-19 | 919 | 919 | 898 | 898 | 160,000 | 1,496.67 |
| 1991-07-18 | 896 | 905 | 888 | 899 | 180,000 | 1,498.33 |
| 1991-07-17 | 918 | 919 | 895 | 896 | 135,000 | 1,493.33 |
| 1991-07-16 | 928 | 930 | 919 | 923 | 217,000 | 1,538.33 |
| 1991-07-15 | 909 | 925 | 900 | 919 | 82,000 | 1,531.67 |
| 1991-07-12 | 875 | 900 | 875 | 899 | 122,000 | 1,498.33 |
| 1991-07-11 | 878 | 878 | 868 | 869 | 207,000 | 1,448.33 |
| 1991-07-10 | 815 | 868 | 814 | 868 | 238,000 | 1,446.67 |
| 1991-07-09 | 824 | 831 | 769 | 814 | 445,000 | 1,356.67 |
| 1991-07-08 | 894 | 894 | 822 | 823 | 309,000 | 1,371.67 |
| 1991-07-05 | 915 | 920 | 901 | 903 | 229,000 | 1,505 |
| 1991-07-04 | 908 | 915 | 900 | 915 | 151,000 | 1,525 |
| 1991-07-03 | 936 | 939 | 920 | 920 | 158,000 | 1,533.33 |
| 1991-07-02 | 932 | 944 | 932 | 935 | 248,000 | 1,558.33 |
| 1991-07-01 | 946 | 949 | 940 | 942 | 262,000 | 1,570 |
| 1991-06-28 | 927 | 942 | 920 | 920 | 195,000 | 1,533.33 |
| 1991-06-27 | 922 | 940 | 920 | 937 | 191,000 | 1,561.67 |
| 1991-06-26 | 944 | 950 | 923 | 940 | 192,000 | 1,566.67 |
| 1991-06-25 | 920 | 935 | 910 | 935 | 179,000 | 1,558.33 |
| 1991-06-24 | 940 | 945 | 930 | 930 | 164,000 | 1,550 |
| 1991-06-21 | 940 | 960 | 935 | 940 | 204,000 | 1,566.67 |
| 1991-06-20 | 930 | 948 | 930 | 947 | 263,000 | 1,578.33 |
| 1991-06-19 | 972 | 973 | 940 | 940 | 315,000 | 1,566.67 |
| 1991-06-18 | 985 | 990 | 976 | 981 | 276,000 | 1,635 |
| 1991-06-17 | 1,000 | 1,000 | 986 | 993 | 780,000 | 1,655 |
| 1991-06-14 | 970 | 1,010 | 965 | 992 | 3,115,000 | 1,653.33 |
| 1991-06-13 | 931 | 965 | 931 | 965 | 213,000 | 1,608.33 |
| 1991-06-12 | 944 | 950 | 931 | 941 | 266,000 | 1,568.33 |
| 1991-06-11 | 940 | 950 | 940 | 941 | 84,000 | 1,568.33 |
| 1991-06-10 | 962 | 962 | 933 | 950 | 105,000 | 1,583.33 |
| 1991-06-07 | 950 | 968 | 941 | 962 | 489,000 | 1,603.33 |
| 1991-06-06 | 943 | 948 | 940 | 940 | 210,000 | 1,566.67 |
| 1991-06-05 | 950 | 965 | 938 | 938 | 299,000 | 1,563.33 |
| 1991-06-04 | 950 | 961 | 947 | 950 | 157,000 | 1,583.33 |
| 1991-06-03 | 971 | 973 | 956 | 962 | 357,000 | 1,603.33 |
| 1991-05-31 | 953 | 973 | 953 | 968 | 1,318,000 | 1,613.33 |
| 1991-05-30 | 930 | 946 | 921 | 943 | 474,000 | 1,571.67 |
| 1991-05-29 | 930 | 945 | 930 | 930 | 157,000 | 1,550 |
| 1991-05-28 | 937 | 937 | 925 | 935 | 99,000 | 1,558.33 |
| 1991-05-27 | 961 | 961 | 930 | 937 | 129,000 | 1,561.67 |
| 1991-05-24 | 965 | 969 | 945 | 955 | 169,000 | 1,591.67 |
| 1991-05-23 | 936 | 960 | 930 | 960 | 265,000 | 1,600 |
| 1991-05-22 | 925 | 935 | 920 | 933 | 186,000 | 1,555 |
| 1991-05-21 | 902 | 930 | 900 | 920 | 211,000 | 1,533.33 |
| 1991-05-20 | 915 | 915 | 898 | 902 | 94,000 | 1,503.33 |
| 1991-05-17 | 900 | 930 | 900 | 930 | 150,000 | 1,550 |
| 1991-05-16 | 903 | 910 | 897 | 898 | 162,000 | 1,496.67 |
| 1991-05-15 | 912 | 920 | 902 | 910 | 222,000 | 1,516.67 |
| 1991-05-14 | 938 | 940 | 915 | 922 | 184,000 | 1,536.67 |
| 1991-05-13 | 940 | 943 | 940 | 940 | 84,000 | 1,566.67 |
| 1991-05-10 | 943 | 943 | 939 | 943 | 279,000 | 1,571.67 |
| 1991-05-09 | 945 | 945 | 938 | 943 | 257,000 | 1,571.67 |
| 1991-05-08 | 941 | 945 | 932 | 945 | 278,000 | 1,575 |
| 1991-05-07 | 950 | 959 | 941 | 941 | 76,000 | 1,568.33 |
| 1991-05-02 | 953 | 960 | 943 | 960 | 172,000 | 1,600 |
| 1991-05-01 | 930 | 950 | 922 | 943 | 160,000 | 1,571.67 |
| 1991-04-30 | 916 | 916 | 895 | 910 | 215,000 | 1,516.67 |
| 1991-04-26 | 921 | 927 | 919 | 923 | 179,000 | 1,538.33 |
| 1991-04-25 | 945 | 948 | 925 | 926 | 260,000 | 1,543.33 |
| 1991-04-24 | 954 | 954 | 945 | 945 | 180,000 | 1,575 |
| 1991-04-23 | 948 | 954 | 945 | 954 | 408,000 | 1,590 |
| 1991-04-22 | 963 | 968 | 948 | 948 | 257,000 | 1,580 |
| 1991-04-19 | 990 | 990 | 976 | 976 | 554,000 | 1,626.67 |
| 1991-04-18 | 1,010 | 1,020 | 986 | 988 | 1,614,000 | 1,646.67 |
| 1991-04-17 | 971 | 1,010 | 971 | 1,000 | 3,449,000 | 1,666.67 |
| 1991-04-16 | 965 | 976 | 961 | 975 | 1,128,000 | 1,625 |
| 1991-04-15 | 971 | 989 | 960 | 960 | 1,591,000 | 1,600 |
| 1991-04-12 | 960 | 975 | 955 | 970 | 1,795,000 | 1,616.67 |
| 1991-04-11 | 940 | 958 | 940 | 958 | 676,000 | 1,596.67 |
| 1991-04-10 | 940 | 959 | 940 | 953 | 569,000 | 1,588.33 |
| 1991-04-09 | 940 | 949 | 938 | 948 | 425,000 | 1,580 |
| 1991-04-08 | 939 | 958 | 935 | 938 | 490,000 | 1,563.33 |
| 1991-04-05 | 954 | 957 | 930 | 937 | 645,000 | 1,561.67 |
| 1991-04-04 | 950 | 964 | 942 | 949 | 1,666,000 | 1,581.67 |
| 1991-04-03 | 949 | 949 | 937 | 945 | 1,470,000 | 1,575 |
| 1991-04-02 | 921 | 951 | 920 | 935 | 2,854,000 | 1,558.33 |
| 1991-04-01 | 918 | 935 | 904 | 919 | 1,040,000 | 1,531.67 |
| 1991-03-29 | 903 | 924 | 902 | 919 | 803,000 | 1,531.67 |
| 1991-03-28 | 880 | 899 | 865 | 899 | 366,000 | 1,498.33 |
| 1991-03-27 | 870 | 878 | 861 | 870 | 350,000 | 1,450 |
| 1991-03-26 | 867 | 867 | 846 | 850 | 460,000 | 1,416.67 |
| 1991-03-25 | 850 | 850 | 840 | 850 | 348,000 | 1,416.67 |
| 1991-03-22 | 870 | 890 | 849 | 851 | 467,000 | 1,418.33 |
| 1991-03-20 | 880 | 890 | 879 | 880 | 415,000 | 1,466.67 |
| 1991-03-19 | 895 | 905 | 895 | 895 | 426,000 | 1,491.67 |
| 1991-03-18 | 909 | 909 | 892 | 892 | 475,000 | 1,486.67 |
| 1991-03-15 | 910 | 919 | 906 | 919 | 437,000 | 1,531.67 |
| 1991-03-14 | 925 | 929 | 908 | 909 | 286,000 | 1,515 |
| 1991-03-13 | 929 | 937 | 914 | 925 | 1,029,000 | 1,541.67 |
| 1991-03-12 | 929 | 942 | 908 | 924 | 1,843,000 | 1,540 |
| 1991-03-11 | 896 | 931 | 890 | 922 | 2,142,000 | 1,536.67 |
| 1991-03-08 | 856 | 898 | 856 | 895 | 1,612,000 | 1,491.67 |
| 1991-03-07 | 851 | 868 | 850 | 855 | 554,000 | 1,425 |
| 1991-03-06 | 825 | 861 | 825 | 851 | 477,000 | 1,418.33 |
| 1991-03-05 | 825 | 834 | 815 | 834 | 205,000 | 1,390 |
| 1991-03-04 | 839 | 839 | 820 | 827 | 125,000 | 1,378.33 |
| 1991-03-01 | 845 | 845 | 830 | 837 | 260,000 | 1,395 |
| 1991-02-28 | 840 | 860 | 835 | 850 | 330,000 | 1,416.67 |
| 1991-02-27 | 850 | 850 | 836 | 839 | 367,000 | 1,398.33 |
| 1991-02-26 | 885 | 890 | 850 | 850 | 1,083,000 | 1,416.67 |
| 1991-02-25 | 855 | 875 | 841 | 875 | 950,000 | 1,458.33 |
| 1991-02-22 | 847 | 865 | 841 | 850 | 1,817,000 | 1,416.67 |
| 1991-02-21 | 811 | 849 | 803 | 839 | 1,417,000 | 1,398.33 |
| 1991-02-20 | 800 | 819 | 788 | 819 | 430,000 | 1,365 |
| 1991-02-19 | 818 | 819 | 795 | 800 | 645,000 | 1,333.33 |
| 1991-02-18 | 795 | 820 | 790 | 818 | 883,000 | 1,363.33 |
| 1991-02-15 | 769 | 784 | 760 | 775 | 505,000 | 1,291.67 |
| 1991-02-14 | 753 | 780 | 753 | 769 | 823,000 | 1,281.67 |
| 1991-02-13 | 755 | 755 | 740 | 740 | 262,000 | 1,233.33 |
| 1991-02-12 | 755 | 757 | 746 | 756 | 439,000 | 1,260 |
| 1991-02-08 | 709 | 728 | 703 | 725 | 369,000 | 1,208.33 |
| 1991-02-07 | 702 | 715 | 702 | 703 | 88,000 | 1,171.67 |
| 1991-02-06 | 712 | 718 | 710 | 710 | 228,000 | 1,183.33 |
| 1991-02-05 | 656 | 702 | 655 | 702 | 197,000 | 1,170 |
| 1991-02-04 | 650 | 650 | 641 | 650 | 122,000 | 1,083.33 |
| 1991-02-01 | 651 | 651 | 645 | 650 | 88,000 | 1,083.33 |
| 1991-01-31 | 658 | 666 | 650 | 650 | 133,000 | 1,083.33 |
| 1991-01-30 | 659 | 659 | 651 | 653 | 101,000 | 1,088.33 |
| 1991-01-29 | 668 | 668 | 660 | 660 | 112,000 | 1,100 |
| 1991-01-28 | 668 | 668 | 665 | 668 | 232,000 | 1,113.33 |
| 1991-01-25 | 674 | 680 | 664 | 668 | 161,000 | 1,113.33 |
| 1991-01-24 | 670 | 671 | 660 | 664 | 130,000 | 1,106.67 |
| 1991-01-23 | 670 | 680 | 660 | 670 | 116,000 | 1,116.67 |
| 1991-01-22 | 707 | 707 | 690 | 690 | 118,000 | 1,150 |
| 1991-01-21 | 722 | 722 | 699 | 707 | 164,000 | 1,178.33 |
| 1991-01-18 | 706 | 725 | 695 | 724 | 301,000 | 1,206.67 |
| 1991-01-17 | 630 | 696 | 630 | 696 | 310,000 | 1,160 |
| 1991-01-16 | 689 | 689 | 633 | 640 | 129,000 | 1,066.67 |
| 1991-01-14 | 700 | 700 | 690 | 699 | 46,000 | 1,165 |
| 1991-01-11 | 703 | 705 | 690 | 700 | 232,000 | 1,166.67 |
| 1991-01-10 | 700 | 703 | 695 | 703 | 126,000 | 1,171.67 |
| 1991-01-09 | 710 | 719 | 705 | 710 | 121,000 | 1,183.33 |
| 1991-01-08 | 735 | 740 | 709 | 720 | 203,000 | 1,200 |
| 1991-01-07 | 740 | 740 | 730 | 735 | 49,000 | 1,225 |
| 1991-01-04 | 730 | 730 | 710 | 730 | 182,000 | 1,216.67 |
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
