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	766.67
1992-12-29	466	471	461	461	57,000	768.33
1992-12-28	470	470	461	461	39,000	768.33
1992-12-25	480	480	470	470	110,000	783.33
1992-12-24	488	488	475	475	38,000	791.67
1992-12-22	478	490	476	490	133,000	816.67
1992-12-21	469	479	469	473	132,000	788.33
1992-12-18	457	469	457	469	90,000	781.67
1992-12-17	457	458	451	457	67,000	761.67
1992-12-16	462	463	456	456	51,000	760
1992-12-15	467	467	460	460	48,000	766.67
1992-12-14	469	469	466	467	31,000	778.33
1992-12-11	469	470	465	465	147,000	775
1992-12-10	463	469	462	467	145,000	778.33
1992-12-09	462	463	460	460	61,000	766.67
1992-12-08	463	463	458	460	32,000	766.67
1992-12-07	469	469	461	463	28,000	771.67
1992-12-04	473	475	462	463	158,000	771.67
1992-12-03	461	468	461	468	44,000	780
1992-12-02	469	469	460	461	34,000	768.33
1992-12-01	466	472	459	459	62,000	765
1992-11-30	464	466	450	466	110,000	776.67
1992-11-27	468	468	461	465	64,000	775
1992-11-26	467	467	452	460	57,000	766.67
1992-11-25	477	478	467	467	179,000	778.33
1992-11-24	475	475	472	473	46,000	788.33
1992-11-20	460	465	460	460	95,000	766.67
1992-11-19	457	469	452	456	61,000	760
1992-11-18	445	460	442	457	139,000	761.67
1992-11-17	446	446	440	446	115,000	743.33
1992-11-16	446	446	444	446	78,000	743.33
1992-11-13	445	446	445	446	81,000	743.33
1992-11-12	440	445	435	445	120,000	741.67
1992-11-11	451	451	445	445	69,000	741.67
1992-11-10	455	460	445	450	65,000	750
1992-11-09	475	475	451	460	51,000	766.67
1992-11-06	469	478	469	478	383,000	796.67
1992-11-05	470	472	467	467	80,000	778.33
1992-11-04	473	473	469	470	72,000	783.33
1992-11-02	475	475	471	473	96,000	788.33
1992-10-30	475	475	470	475	113,000	791.67
1992-10-29	478	486	475	475	179,000	791.67
1992-10-28	486	487	475	475	82,000	791.67
1992-10-27	486	487	480	486	46,000	810
1992-10-26	487	487	485	486	93,000	810
1992-10-23	489	489	482	487	48,000	811.67
1992-10-22	490	490	481	481	63,000	801.67
1992-10-21	490	494	489	489	105,000	815
1992-10-20	489	489	481	489	36,000	815
1992-10-19	489	490	484	484	89,000	806.67
1992-10-16	491	491	485	488	172,000	813.33
1992-10-15	492	492	485	490	77,000	816.67
1992-10-14	499	501	492	492	65,000	820
1992-10-13	490	496	490	496	48,000	826.67
1992-10-12	496	496	485	485	39,000	808.33
1992-10-09	505	505	490	494	108,000	823.33
1992-10-08	528	528	505	510	51,000	850
1992-10-07	527	535	517	530	65,000	883.33
1992-10-06	517	529	513	529	58,000	881.67
1992-10-05	528	528	517	520	33,000	866.67
1992-10-02	519	530	510	530	81,000	883.33
1992-10-01	520	520	510	519	73,000	865
1992-09-30	513	517	508	510	71,000	850
1992-09-29	518	519	515	515	47,000	858.33
1992-09-28	519	539	510	529	77,000	881.67
1992-09-25	538	538	520	520	154,000	866.67
1992-09-24	546	546	531	532	102,000	886.67
1992-09-22	520	530	515	527	89,000	878.33
1992-09-21	520	520	510	510	110,000	850
1992-09-18	500	506	499	500	197,000	833.33
1992-09-17	511	511	496	496	171,000	826.67
1992-09-16	501	505	501	501	135,000	835
1992-09-14	509	510	501	501	133,000	835
1992-09-11	530	530	502	504	201,000	840
1992-09-10	550	550	520	530	129,000	883.33
1992-09-09	518	546	511	546	57,000	910
1992-09-08	527	542	527	540	64,000	900
1992-09-07	540	547	540	547	93,000	911.67
1992-09-04	539	540	530	540	135,000	900
1992-09-03	512	539	512	539	61,000	898.33
1992-09-02	520	529	517	520	41,000	866.67
1992-09-01	548	548	530	540	84,000	900
1992-08-31	554	560	530	550	126,000	916.67
1992-08-28	512	564	510	564	189,000	940
1992-08-27	512	540	505	512	168,000	853.33
1992-08-26	490	513	490	512	123,000	853.33
1992-08-25	488	490	479	490	115,000	816.67
1992-08-24	480	495	470	488	117,000	813.33
1992-08-21	450	470	450	470	176,000	783.33
1992-08-20	410	440	405	440	66,000	733.33
1992-08-19	410	415	410	410	60,000	683.33
1992-08-18	422	422	410	410	42,000	683.33
1992-08-17	416	424	416	424	55,000	706.67
1992-08-14	415	416	405	416	99,000	693.33
1992-08-13	415	420	405	420	71,000	700
1992-08-12	427	427	417	420	69,000	700
1992-08-11	461	465	445	445	69,000	741.67
1992-08-10	480	480	455	461	103,000	768.33
1992-08-07	491	491	480	485	103,000	808.33
1992-08-06	499	501	496	496	62,000	826.67
1992-08-05	492	510	492	501	34,000	835
1992-08-04	499	520	490	492	71,000	820
1992-08-03	515	515	501	503	80,000	838.33
1992-07-31	480	520	480	520	67,000	866.67
1992-07-30	490	490	475	490	69,000	816.67
1992-07-29	510	510	490	490	88,000	816.67
1992-07-28	503	510	502	506	74,000	843.33
1992-07-27	535	535	500	501	86,000	835
1992-07-24	505	515	505	505	52,000	841.67
1992-07-23	515	535	499	535	96,000	891.67
1992-07-22	512	525	500	510	166,000	850
1992-07-21	515	533	515	532	101,000	886.67
1992-07-20	515	515	515	515	63,000	858.33
1992-07-17	550	585	550	585	72,000	975
1992-07-16	560	561	550	560	51,000	933.33
1992-07-15	551	570	550	570	93,000	950
1992-07-14	551	556	551	552	53,000	920
1992-07-13	550	570	550	570	47,000	950
1992-07-10	570	570	565	570	23,000	950
1992-07-09	579	586	579	583	83,000	971.67
1992-07-08	565	579	565	579	56,000	965
1992-07-07	580	590	580	580	34,000	966.67
1992-07-06	586	590	585	590	63,000	983.33
1992-07-03	600	600	589	596	87,000	993.33
1992-07-02	581	595	579	595	127,000	991.67
1992-07-01	540	555	533	555	131,000	925
1992-06-30	530	540	526	535	74,000	891.67
1992-06-29	540	540	535	536	33,000	893.33
1992-06-26	545	545	531	535	129,000	891.67
1992-06-25	540	545	531	545	200,000	908.33
1992-06-24	564	565	540	540	166,000	900
1992-06-23	575	580	560	565	65,000	941.67
1992-06-22	569	577	565	565	78,000	941.67
1992-06-19	580	580	562	579	58,000	965
1992-06-18	571	585	550	570	160,000	950
1992-06-17	595	605	590	590	179,000	983.33
1992-06-16	610	627	590	601	106,000	1,001.67
1992-06-15	630	630	615	620	35,000	1,033.33
1992-06-12	650	652	617	630	249,000	1,050
1992-06-11	652	652	646	649	54,000	1,081.67
1992-06-10	653	660	652	652	54,000	1,086.67
1992-06-09	659	660	652	652	11,000	1,086.67
1992-06-08	660	680	650	660	60,000	1,100
1992-06-05	671	675	663	663	61,000	1,105
1992-06-04	662	675	661	661	35,000	1,101.67
1992-06-03	670	670	661	661	28,000	1,101.67
1992-06-02	662	671	661	670	44,000	1,116.67
1992-06-01	701	701	661	670	86,000	1,116.67
1992-05-29	669	685	660	685	90,000	1,141.67
1992-05-28	658	685	658	675	51,000	1,125
1992-05-27	656	666	656	656	47,000	1,093.33
1992-05-26	680	680	669	670	215,000	1,116.67
1992-05-25	675	680	673	680	88,000	1,133.33
1992-05-22	717	717	683	685	164,000	1,141.67
1992-05-21	706	715	706	707	41,000	1,178.33
1992-05-20	728	728	715	715	119,000	1,191.67
1992-05-19	725	730	720	729	154,000	1,215
1992-05-18	711	725	711	725	100,000	1,208.33
1992-05-15	706	718	706	710	284,000	1,183.33
1992-05-14	717	729	715	716	289,000	1,193.33
1992-05-13	713	719	713	713	221,000	1,188.33
1992-05-12	718	731	708	723	564,000	1,205
1992-05-11	685	705	683	704	343,000	1,173.33
1992-05-08	682	685	675	681	165,000	1,135
1992-05-07	670	685	670	683	122,000	1,138.33
1992-05-06	679	684	670	680	109,000	1,133.33
1992-05-01	675	683	670	670	177,000	1,116.67
1992-04-30	685	685	675	675	119,000	1,125
1992-04-28	673	680	665	675	192,000	1,125
1992-04-27	670	671	660	665	121,000	1,108.33
1992-04-24	650	670	635	651	175,000	1,085
1992-04-23	640	640	630	632	90,000	1,053.33
1992-04-22	645	645	620	630	39,000	1,050
1992-04-21	631	645	625	627	56,000	1,045
1992-04-20	648	660	640	640	107,000	1,066.67
1992-04-17	660	670	630	656	325,000	1,093.33
1992-04-16	658	683	655	670	390,000	1,116.67
1992-04-15	635	655	635	645	159,000	1,075
1992-04-14	611	633	601	633	46,000	1,055
1992-04-13	640	645	610	611	64,000	1,018.33
1992-04-10	580	628	580	628	335,000	1,046.67
1992-04-09	565	597	550	595	167,000	991.67
1992-04-08	584	584	550	560	147,000	933.33
1992-04-07	612	612	586	586	65,000	976.67
1992-04-06	601	615	600	612	55,000	1,020
1992-04-03	610	610	580	591	216,000	985
1992-04-02	621	642	600	610	203,000	1,016.67
1992-04-01	654	654	620	620	152,000	1,033.33
1992-03-31	658	673	651	664	153,000	1,106.67
1992-03-30	631	652	631	639	192,000	1,065
1992-03-27	661	665	640	640	97,000	1,066.67
1992-03-26	694	694	665	675	140,000	1,125
1992-03-25	695	700	680	680	181,000	1,133.33
1992-03-24	688	697	681	695	72,000	1,158.33
1992-03-23	700	700	699	699	78,000	1,165
1992-03-19	680	685	665	680	398,000	1,133.33
1992-03-18	700	700	660	660	183,000	1,100
1992-03-17	690	700	681	699	128,000	1,165
1992-03-16	690	700	680	690	112,000	1,150
1992-03-13	689	710	683	690	165,000	1,150
1992-03-12	686	705	680	699	188,000	1,165
1992-03-11	704	705	685	686	202,000	1,143.33
1992-03-10	714	715	711	714	191,000	1,190
1992-03-09	714	727	714	714	74,000	1,190
1992-03-06	725	734	714	714	262,000	1,190
1992-03-05	718	725	712	725	234,000	1,208.33
1992-03-04	710	725	710	718	63,000	1,196.67
1992-03-03	734	734	711	711	124,000	1,185
1992-03-02	714	730	705	725	92,000	1,208.33
1992-02-28	700	724	696	724	154,000	1,206.67
1992-02-27	700	710	695	710	88,000	1,183.33
1992-02-26	700	703	695	700	140,000	1,166.67
1992-02-25	720	720	700	705	25,000	1,175
1992-02-24	719	719	700	710	22,000	1,183.33
1992-02-21	715	715	698	715	56,000	1,191.67
1992-02-20	700	705	695	695	75,000	1,158.33
1992-02-19	696	705	696	700	46,000	1,166.67
1992-02-18	708	708	700	702	19,000	1,170
1992-02-17	700	700	690	700	74,000	1,166.67
1992-02-14	712	713	702	702	62,000	1,170
1992-02-13	719	719	712	712	81,000	1,186.67
1992-02-12	730	730	712	712	85,000	1,186.67
1992-02-10	732	732	730	730	39,000	1,216.67
1992-02-07	740	768	732	732	106,000	1,220
1992-02-06	758	758	742	742	58,000	1,236.67
1992-02-05	758	758	745	750	39,000	1,250
1992-02-04	754	758	746	758	45,000	1,263.33
1992-02-03	740	759	740	745	96,000	1,241.67
1992-01-31	748	758	740	755	103,000	1,258.33
1992-01-30	733	743	719	719	64,000	1,198.33
1992-01-29	738	738	713	713	72,000	1,188.33
1992-01-28	713	740	713	738	57,000	1,230
1992-01-27	730	735	720	720	41,000	1,200
1992-01-24	730	742	721	725	57,000	1,208.33
1992-01-23	734	734	721	721	117,000	1,201.67
1992-01-22	697	714	690	714	111,000	1,190
1992-01-21	700	720	690	690	94,000	1,150
1992-01-20	723	723	690	705	121,000	1,175
1992-01-17	751	751	730	730	116,000	1,216.67
1992-01-16	750	754	745	748	99,000	1,246.67
1992-01-14	736	754	736	740	179,000	1,233.33
1992-01-13	746	750	741	741	83,000	1,235
1992-01-10	784	784	755	760	85,000	1,266.67
1992-01-09	783	788	780	780	47,000	1,300
1992-01-08	791	792	781	783	64,000	1,305
1992-01-07	801	810	801	801	61,000	1,335
1992-01-06	829	829	815	829	53,000	1,381.67

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

2024年11月
日	月	火	水	木	金	土
« 10月31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

6371 (株)椿本チエイン の時系列データ [1992年度]

6371 (株)椿本チエインの時系列データ [1992年度]