6371 (株)椿本チエイン の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 460 | 460 | 451 | 460 | 36,000 | 2,300 |
| 1992-12-29 | 466 | 471 | 461 | 461 | 57,000 | 2,305 |
| 1992-12-28 | 470 | 470 | 461 | 461 | 39,000 | 2,305 |
| 1992-12-25 | 480 | 480 | 470 | 470 | 110,000 | 2,350 |
| 1992-12-24 | 488 | 488 | 475 | 475 | 38,000 | 2,375 |
| 1992-12-22 | 478 | 490 | 476 | 490 | 133,000 | 2,450 |
| 1992-12-21 | 469 | 479 | 469 | 473 | 132,000 | 2,365 |
| 1992-12-18 | 457 | 469 | 457 | 469 | 90,000 | 2,345 |
| 1992-12-17 | 457 | 458 | 451 | 457 | 67,000 | 2,285 |
| 1992-12-16 | 462 | 463 | 456 | 456 | 51,000 | 2,280 |
| 1992-12-15 | 467 | 467 | 460 | 460 | 48,000 | 2,300 |
| 1992-12-14 | 469 | 469 | 466 | 467 | 31,000 | 2,335 |
| 1992-12-11 | 469 | 470 | 465 | 465 | 147,000 | 2,325 |
| 1992-12-10 | 463 | 469 | 462 | 467 | 145,000 | 2,335 |
| 1992-12-09 | 462 | 463 | 460 | 460 | 61,000 | 2,300 |
| 1992-12-08 | 463 | 463 | 458 | 460 | 32,000 | 2,300 |
| 1992-12-07 | 469 | 469 | 461 | 463 | 28,000 | 2,315 |
| 1992-12-04 | 473 | 475 | 462 | 463 | 158,000 | 2,315 |
| 1992-12-03 | 461 | 468 | 461 | 468 | 44,000 | 2,340 |
| 1992-12-02 | 469 | 469 | 460 | 461 | 34,000 | 2,305 |
| 1992-12-01 | 466 | 472 | 459 | 459 | 62,000 | 2,295 |
| 1992-11-30 | 464 | 466 | 450 | 466 | 110,000 | 2,330 |
| 1992-11-27 | 468 | 468 | 461 | 465 | 64,000 | 2,325 |
| 1992-11-26 | 467 | 467 | 452 | 460 | 57,000 | 2,300 |
| 1992-11-25 | 477 | 478 | 467 | 467 | 179,000 | 2,335 |
| 1992-11-24 | 475 | 475 | 472 | 473 | 46,000 | 2,365 |
| 1992-11-20 | 460 | 465 | 460 | 460 | 95,000 | 2,300 |
| 1992-11-19 | 457 | 469 | 452 | 456 | 61,000 | 2,280 |
| 1992-11-18 | 445 | 460 | 442 | 457 | 139,000 | 2,285 |
| 1992-11-17 | 446 | 446 | 440 | 446 | 115,000 | 2,230 |
| 1992-11-16 | 446 | 446 | 444 | 446 | 78,000 | 2,230 |
| 1992-11-13 | 445 | 446 | 445 | 446 | 81,000 | 2,230 |
| 1992-11-12 | 440 | 445 | 435 | 445 | 120,000 | 2,225 |
| 1992-11-11 | 451 | 451 | 445 | 445 | 69,000 | 2,225 |
| 1992-11-10 | 455 | 460 | 445 | 450 | 65,000 | 2,250 |
| 1992-11-09 | 475 | 475 | 451 | 460 | 51,000 | 2,300 |
| 1992-11-06 | 469 | 478 | 469 | 478 | 383,000 | 2,390 |
| 1992-11-05 | 470 | 472 | 467 | 467 | 80,000 | 2,335 |
| 1992-11-04 | 473 | 473 | 469 | 470 | 72,000 | 2,350 |
| 1992-11-02 | 475 | 475 | 471 | 473 | 96,000 | 2,365 |
| 1992-10-30 | 475 | 475 | 470 | 475 | 113,000 | 2,375 |
| 1992-10-29 | 478 | 486 | 475 | 475 | 179,000 | 2,375 |
| 1992-10-28 | 486 | 487 | 475 | 475 | 82,000 | 2,375 |
| 1992-10-27 | 486 | 487 | 480 | 486 | 46,000 | 2,430 |
| 1992-10-26 | 487 | 487 | 485 | 486 | 93,000 | 2,430 |
| 1992-10-23 | 489 | 489 | 482 | 487 | 48,000 | 2,435 |
| 1992-10-22 | 490 | 490 | 481 | 481 | 63,000 | 2,405 |
| 1992-10-21 | 490 | 494 | 489 | 489 | 105,000 | 2,445 |
| 1992-10-20 | 489 | 489 | 481 | 489 | 36,000 | 2,445 |
| 1992-10-19 | 489 | 490 | 484 | 484 | 89,000 | 2,420 |
| 1992-10-16 | 491 | 491 | 485 | 488 | 172,000 | 2,440 |
| 1992-10-15 | 492 | 492 | 485 | 490 | 77,000 | 2,450 |
| 1992-10-14 | 499 | 501 | 492 | 492 | 65,000 | 2,460 |
| 1992-10-13 | 490 | 496 | 490 | 496 | 48,000 | 2,480 |
| 1992-10-12 | 496 | 496 | 485 | 485 | 39,000 | 2,425 |
| 1992-10-09 | 505 | 505 | 490 | 494 | 108,000 | 2,470 |
| 1992-10-08 | 528 | 528 | 505 | 510 | 51,000 | 2,550 |
| 1992-10-07 | 527 | 535 | 517 | 530 | 65,000 | 2,650 |
| 1992-10-06 | 517 | 529 | 513 | 529 | 58,000 | 2,645 |
| 1992-10-05 | 528 | 528 | 517 | 520 | 33,000 | 2,600 |
| 1992-10-02 | 519 | 530 | 510 | 530 | 81,000 | 2,650 |
| 1992-10-01 | 520 | 520 | 510 | 519 | 73,000 | 2,595 |
| 1992-09-30 | 513 | 517 | 508 | 510 | 71,000 | 2,550 |
| 1992-09-29 | 518 | 519 | 515 | 515 | 47,000 | 2,575 |
| 1992-09-28 | 519 | 539 | 510 | 529 | 77,000 | 2,645 |
| 1992-09-25 | 538 | 538 | 520 | 520 | 154,000 | 2,600 |
| 1992-09-24 | 546 | 546 | 531 | 532 | 102,000 | 2,660 |
| 1992-09-22 | 520 | 530 | 515 | 527 | 89,000 | 2,635 |
| 1992-09-21 | 520 | 520 | 510 | 510 | 110,000 | 2,550 |
| 1992-09-18 | 500 | 506 | 499 | 500 | 197,000 | 2,500 |
| 1992-09-17 | 511 | 511 | 496 | 496 | 171,000 | 2,480 |
| 1992-09-16 | 501 | 505 | 501 | 501 | 135,000 | 2,505 |
| 1992-09-14 | 509 | 510 | 501 | 501 | 133,000 | 2,505 |
| 1992-09-11 | 530 | 530 | 502 | 504 | 201,000 | 2,520 |
| 1992-09-10 | 550 | 550 | 520 | 530 | 129,000 | 2,650 |
| 1992-09-09 | 518 | 546 | 511 | 546 | 57,000 | 2,730 |
| 1992-09-08 | 527 | 542 | 527 | 540 | 64,000 | 2,700 |
| 1992-09-07 | 540 | 547 | 540 | 547 | 93,000 | 2,735 |
| 1992-09-04 | 539 | 540 | 530 | 540 | 135,000 | 2,700 |
| 1992-09-03 | 512 | 539 | 512 | 539 | 61,000 | 2,695 |
| 1992-09-02 | 520 | 529 | 517 | 520 | 41,000 | 2,600 |
| 1992-09-01 | 548 | 548 | 530 | 540 | 84,000 | 2,700 |
| 1992-08-31 | 554 | 560 | 530 | 550 | 126,000 | 2,750 |
| 1992-08-28 | 512 | 564 | 510 | 564 | 189,000 | 2,820 |
| 1992-08-27 | 512 | 540 | 505 | 512 | 168,000 | 2,560 |
| 1992-08-26 | 490 | 513 | 490 | 512 | 123,000 | 2,560 |
| 1992-08-25 | 488 | 490 | 479 | 490 | 115,000 | 2,450 |
| 1992-08-24 | 480 | 495 | 470 | 488 | 117,000 | 2,440 |
| 1992-08-21 | 450 | 470 | 450 | 470 | 176,000 | 2,350 |
| 1992-08-20 | 410 | 440 | 405 | 440 | 66,000 | 2,200 |
| 1992-08-19 | 410 | 415 | 410 | 410 | 60,000 | 2,050 |
| 1992-08-18 | 422 | 422 | 410 | 410 | 42,000 | 2,050 |
| 1992-08-17 | 416 | 424 | 416 | 424 | 55,000 | 2,120 |
| 1992-08-14 | 415 | 416 | 405 | 416 | 99,000 | 2,080 |
| 1992-08-13 | 415 | 420 | 405 | 420 | 71,000 | 2,100 |
| 1992-08-12 | 427 | 427 | 417 | 420 | 69,000 | 2,100 |
| 1992-08-11 | 461 | 465 | 445 | 445 | 69,000 | 2,225 |
| 1992-08-10 | 480 | 480 | 455 | 461 | 103,000 | 2,305 |
| 1992-08-07 | 491 | 491 | 480 | 485 | 103,000 | 2,425 |
| 1992-08-06 | 499 | 501 | 496 | 496 | 62,000 | 2,480 |
| 1992-08-05 | 492 | 510 | 492 | 501 | 34,000 | 2,505 |
| 1992-08-04 | 499 | 520 | 490 | 492 | 71,000 | 2,460 |
| 1992-08-03 | 515 | 515 | 501 | 503 | 80,000 | 2,515 |
| 1992-07-31 | 480 | 520 | 480 | 520 | 67,000 | 2,600 |
| 1992-07-30 | 490 | 490 | 475 | 490 | 69,000 | 2,450 |
| 1992-07-29 | 510 | 510 | 490 | 490 | 88,000 | 2,450 |
| 1992-07-28 | 503 | 510 | 502 | 506 | 74,000 | 2,530 |
| 1992-07-27 | 535 | 535 | 500 | 501 | 86,000 | 2,505 |
| 1992-07-24 | 505 | 515 | 505 | 505 | 52,000 | 2,525 |
| 1992-07-23 | 515 | 535 | 499 | 535 | 96,000 | 2,675 |
| 1992-07-22 | 512 | 525 | 500 | 510 | 166,000 | 2,550 |
| 1992-07-21 | 515 | 533 | 515 | 532 | 101,000 | 2,660 |
| 1992-07-20 | 515 | 515 | 515 | 515 | 63,000 | 2,575 |
| 1992-07-17 | 550 | 585 | 550 | 585 | 72,000 | 2,925 |
| 1992-07-16 | 560 | 561 | 550 | 560 | 51,000 | 2,800 |
| 1992-07-15 | 551 | 570 | 550 | 570 | 93,000 | 2,850 |
| 1992-07-14 | 551 | 556 | 551 | 552 | 53,000 | 2,760 |
| 1992-07-13 | 550 | 570 | 550 | 570 | 47,000 | 2,850 |
| 1992-07-10 | 570 | 570 | 565 | 570 | 23,000 | 2,850 |
| 1992-07-09 | 579 | 586 | 579 | 583 | 83,000 | 2,915 |
| 1992-07-08 | 565 | 579 | 565 | 579 | 56,000 | 2,895 |
| 1992-07-07 | 580 | 590 | 580 | 580 | 34,000 | 2,900 |
| 1992-07-06 | 586 | 590 | 585 | 590 | 63,000 | 2,950 |
| 1992-07-03 | 600 | 600 | 589 | 596 | 87,000 | 2,980 |
| 1992-07-02 | 581 | 595 | 579 | 595 | 127,000 | 2,975 |
| 1992-07-01 | 540 | 555 | 533 | 555 | 131,000 | 2,775 |
| 1992-06-30 | 530 | 540 | 526 | 535 | 74,000 | 2,675 |
| 1992-06-29 | 540 | 540 | 535 | 536 | 33,000 | 2,680 |
| 1992-06-26 | 545 | 545 | 531 | 535 | 129,000 | 2,675 |
| 1992-06-25 | 540 | 545 | 531 | 545 | 200,000 | 2,725 |
| 1992-06-24 | 564 | 565 | 540 | 540 | 166,000 | 2,700 |
| 1992-06-23 | 575 | 580 | 560 | 565 | 65,000 | 2,825 |
| 1992-06-22 | 569 | 577 | 565 | 565 | 78,000 | 2,825 |
| 1992-06-19 | 580 | 580 | 562 | 579 | 58,000 | 2,895 |
| 1992-06-18 | 571 | 585 | 550 | 570 | 160,000 | 2,850 |
| 1992-06-17 | 595 | 605 | 590 | 590 | 179,000 | 2,950 |
| 1992-06-16 | 610 | 627 | 590 | 601 | 106,000 | 3,005 |
| 1992-06-15 | 630 | 630 | 615 | 620 | 35,000 | 3,100 |
| 1992-06-12 | 650 | 652 | 617 | 630 | 249,000 | 3,150 |
| 1992-06-11 | 652 | 652 | 646 | 649 | 54,000 | 3,245 |
| 1992-06-10 | 653 | 660 | 652 | 652 | 54,000 | 3,260 |
| 1992-06-09 | 659 | 660 | 652 | 652 | 11,000 | 3,260 |
| 1992-06-08 | 660 | 680 | 650 | 660 | 60,000 | 3,300 |
| 1992-06-05 | 671 | 675 | 663 | 663 | 61,000 | 3,315 |
| 1992-06-04 | 662 | 675 | 661 | 661 | 35,000 | 3,305 |
| 1992-06-03 | 670 | 670 | 661 | 661 | 28,000 | 3,305 |
| 1992-06-02 | 662 | 671 | 661 | 670 | 44,000 | 3,350 |
| 1992-06-01 | 701 | 701 | 661 | 670 | 86,000 | 3,350 |
| 1992-05-29 | 669 | 685 | 660 | 685 | 90,000 | 3,425 |
| 1992-05-28 | 658 | 685 | 658 | 675 | 51,000 | 3,375 |
| 1992-05-27 | 656 | 666 | 656 | 656 | 47,000 | 3,280 |
| 1992-05-26 | 680 | 680 | 669 | 670 | 215,000 | 3,350 |
| 1992-05-25 | 675 | 680 | 673 | 680 | 88,000 | 3,400 |
| 1992-05-22 | 717 | 717 | 683 | 685 | 164,000 | 3,425 |
| 1992-05-21 | 706 | 715 | 706 | 707 | 41,000 | 3,535 |
| 1992-05-20 | 728 | 728 | 715 | 715 | 119,000 | 3,575 |
| 1992-05-19 | 725 | 730 | 720 | 729 | 154,000 | 3,645 |
| 1992-05-18 | 711 | 725 | 711 | 725 | 100,000 | 3,625 |
| 1992-05-15 | 706 | 718 | 706 | 710 | 284,000 | 3,550 |
| 1992-05-14 | 717 | 729 | 715 | 716 | 289,000 | 3,580 |
| 1992-05-13 | 713 | 719 | 713 | 713 | 221,000 | 3,565 |
| 1992-05-12 | 718 | 731 | 708 | 723 | 564,000 | 3,615 |
| 1992-05-11 | 685 | 705 | 683 | 704 | 343,000 | 3,520 |
| 1992-05-08 | 682 | 685 | 675 | 681 | 165,000 | 3,405 |
| 1992-05-07 | 670 | 685 | 670 | 683 | 122,000 | 3,415 |
| 1992-05-06 | 679 | 684 | 670 | 680 | 109,000 | 3,400 |
| 1992-05-01 | 675 | 683 | 670 | 670 | 177,000 | 3,350 |
| 1992-04-30 | 685 | 685 | 675 | 675 | 119,000 | 3,375 |
| 1992-04-28 | 673 | 680 | 665 | 675 | 192,000 | 3,375 |
| 1992-04-27 | 670 | 671 | 660 | 665 | 121,000 | 3,325 |
| 1992-04-24 | 650 | 670 | 635 | 651 | 175,000 | 3,255 |
| 1992-04-23 | 640 | 640 | 630 | 632 | 90,000 | 3,160 |
| 1992-04-22 | 645 | 645 | 620 | 630 | 39,000 | 3,150 |
| 1992-04-21 | 631 | 645 | 625 | 627 | 56,000 | 3,135 |
| 1992-04-20 | 648 | 660 | 640 | 640 | 107,000 | 3,200 |
| 1992-04-17 | 660 | 670 | 630 | 656 | 325,000 | 3,280 |
| 1992-04-16 | 658 | 683 | 655 | 670 | 390,000 | 3,350 |
| 1992-04-15 | 635 | 655 | 635 | 645 | 159,000 | 3,225 |
| 1992-04-14 | 611 | 633 | 601 | 633 | 46,000 | 3,165 |
| 1992-04-13 | 640 | 645 | 610 | 611 | 64,000 | 3,055 |
| 1992-04-10 | 580 | 628 | 580 | 628 | 335,000 | 3,140 |
| 1992-04-09 | 565 | 597 | 550 | 595 | 167,000 | 2,975 |
| 1992-04-08 | 584 | 584 | 550 | 560 | 147,000 | 2,800 |
| 1992-04-07 | 612 | 612 | 586 | 586 | 65,000 | 2,930 |
| 1992-04-06 | 601 | 615 | 600 | 612 | 55,000 | 3,060 |
| 1992-04-03 | 610 | 610 | 580 | 591 | 216,000 | 2,955 |
| 1992-04-02 | 621 | 642 | 600 | 610 | 203,000 | 3,050 |
| 1992-04-01 | 654 | 654 | 620 | 620 | 152,000 | 3,100 |
| 1992-03-31 | 658 | 673 | 651 | 664 | 153,000 | 3,320 |
| 1992-03-30 | 631 | 652 | 631 | 639 | 192,000 | 3,195 |
| 1992-03-27 | 661 | 665 | 640 | 640 | 97,000 | 3,200 |
| 1992-03-26 | 694 | 694 | 665 | 675 | 140,000 | 3,375 |
| 1992-03-25 | 695 | 700 | 680 | 680 | 181,000 | 3,400 |
| 1992-03-24 | 688 | 697 | 681 | 695 | 72,000 | 3,475 |
| 1992-03-23 | 700 | 700 | 699 | 699 | 78,000 | 3,495 |
| 1992-03-19 | 680 | 685 | 665 | 680 | 398,000 | 3,400 |
| 1992-03-18 | 700 | 700 | 660 | 660 | 183,000 | 3,300 |
| 1992-03-17 | 690 | 700 | 681 | 699 | 128,000 | 3,495 |
| 1992-03-16 | 690 | 700 | 680 | 690 | 112,000 | 3,450 |
| 1992-03-13 | 689 | 710 | 683 | 690 | 165,000 | 3,450 |
| 1992-03-12 | 686 | 705 | 680 | 699 | 188,000 | 3,495 |
| 1992-03-11 | 704 | 705 | 685 | 686 | 202,000 | 3,430 |
| 1992-03-10 | 714 | 715 | 711 | 714 | 191,000 | 3,570 |
| 1992-03-09 | 714 | 727 | 714 | 714 | 74,000 | 3,570 |
| 1992-03-06 | 725 | 734 | 714 | 714 | 262,000 | 3,570 |
| 1992-03-05 | 718 | 725 | 712 | 725 | 234,000 | 3,625 |
| 1992-03-04 | 710 | 725 | 710 | 718 | 63,000 | 3,590 |
| 1992-03-03 | 734 | 734 | 711 | 711 | 124,000 | 3,555 |
| 1992-03-02 | 714 | 730 | 705 | 725 | 92,000 | 3,625 |
| 1992-02-28 | 700 | 724 | 696 | 724 | 154,000 | 3,620 |
| 1992-02-27 | 700 | 710 | 695 | 710 | 88,000 | 3,550 |
| 1992-02-26 | 700 | 703 | 695 | 700 | 140,000 | 3,500 |
| 1992-02-25 | 720 | 720 | 700 | 705 | 25,000 | 3,525 |
| 1992-02-24 | 719 | 719 | 700 | 710 | 22,000 | 3,550 |
| 1992-02-21 | 715 | 715 | 698 | 715 | 56,000 | 3,575 |
| 1992-02-20 | 700 | 705 | 695 | 695 | 75,000 | 3,475 |
| 1992-02-19 | 696 | 705 | 696 | 700 | 46,000 | 3,500 |
| 1992-02-18 | 708 | 708 | 700 | 702 | 19,000 | 3,510 |
| 1992-02-17 | 700 | 700 | 690 | 700 | 74,000 | 3,500 |
| 1992-02-14 | 712 | 713 | 702 | 702 | 62,000 | 3,510 |
| 1992-02-13 | 719 | 719 | 712 | 712 | 81,000 | 3,560 |
| 1992-02-12 | 730 | 730 | 712 | 712 | 85,000 | 3,560 |
| 1992-02-10 | 732 | 732 | 730 | 730 | 39,000 | 3,650 |
| 1992-02-07 | 740 | 768 | 732 | 732 | 106,000 | 3,660 |
| 1992-02-06 | 758 | 758 | 742 | 742 | 58,000 | 3,710 |
| 1992-02-05 | 758 | 758 | 745 | 750 | 39,000 | 3,750 |
| 1992-02-04 | 754 | 758 | 746 | 758 | 45,000 | 3,790 |
| 1992-02-03 | 740 | 759 | 740 | 745 | 96,000 | 3,725 |
| 1992-01-31 | 748 | 758 | 740 | 755 | 103,000 | 3,775 |
| 1992-01-30 | 733 | 743 | 719 | 719 | 64,000 | 3,595 |
| 1992-01-29 | 738 | 738 | 713 | 713 | 72,000 | 3,565 |
| 1992-01-28 | 713 | 740 | 713 | 738 | 57,000 | 3,690 |
| 1992-01-27 | 730 | 735 | 720 | 720 | 41,000 | 3,600 |
| 1992-01-24 | 730 | 742 | 721 | 725 | 57,000 | 3,625 |
| 1992-01-23 | 734 | 734 | 721 | 721 | 117,000 | 3,605 |
| 1992-01-22 | 697 | 714 | 690 | 714 | 111,000 | 3,570 |
| 1992-01-21 | 700 | 720 | 690 | 690 | 94,000 | 3,450 |
| 1992-01-20 | 723 | 723 | 690 | 705 | 121,000 | 3,525 |
| 1992-01-17 | 751 | 751 | 730 | 730 | 116,000 | 3,650 |
| 1992-01-16 | 750 | 754 | 745 | 748 | 99,000 | 3,740 |
| 1992-01-14 | 736 | 754 | 736 | 740 | 179,000 | 3,700 |
| 1992-01-13 | 746 | 750 | 741 | 741 | 83,000 | 3,705 |
| 1992-01-10 | 784 | 784 | 755 | 760 | 85,000 | 3,800 |
| 1992-01-09 | 783 | 788 | 780 | 780 | 47,000 | 3,900 |
| 1992-01-08 | 791 | 792 | 781 | 783 | 64,000 | 3,915 |
| 1992-01-07 | 801 | 810 | 801 | 801 | 61,000 | 4,005 |
| 1992-01-06 | 829 | 829 | 815 | 829 | 53,000 | 4,145 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1988-09-27]1株→1.08株
