6371 (株)椿本チエイン の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 422 | 432 | 422 | 432 | 53,000 | 720 |
| 1993-12-29 | 421 | 429 | 421 | 422 | 113,000 | 703.33 |
| 1993-12-28 | 426 | 426 | 421 | 426 | 133,000 | 710 |
| 1993-12-27 | 435 | 435 | 416 | 416 | 74,000 | 693.33 |
| 1993-12-24 | 431 | 431 | 430 | 430 | 40,000 | 716.67 |
| 1993-12-22 | 434 | 434 | 430 | 434 | 79,000 | 723.33 |
| 1993-12-21 | 435 | 435 | 415 | 424 | 50,000 | 706.67 |
| 1993-12-20 | 457 | 457 | 430 | 439 | 67,000 | 731.67 |
| 1993-12-17 | 449 | 453 | 445 | 452 | 59,000 | 753.33 |
| 1993-12-16 | 430 | 449 | 425 | 444 | 95,000 | 740 |
| 1993-12-15 | 433 | 435 | 425 | 425 | 45,000 | 708.33 |
| 1993-12-14 | 435 | 435 | 432 | 435 | 30,000 | 725 |
| 1993-12-13 | 437 | 437 | 432 | 432 | 61,000 | 720 |
| 1993-12-10 | 432 | 444 | 432 | 432 | 158,000 | 720 |
| 1993-12-09 | 437 | 437 | 430 | 431 | 127,000 | 718.33 |
| 1993-12-08 | 433 | 435 | 419 | 432 | 122,000 | 720 |
| 1993-12-07 | 430 | 439 | 425 | 428 | 75,000 | 713.33 |
| 1993-12-03 | 445 | 460 | 440 | 450 | 302,000 | 750 |
| 1993-12-02 | 428 | 445 | 421 | 440 | 176,000 | 733.33 |
| 1993-12-01 | 408 | 429 | 408 | 428 | 110,000 | 713.33 |
| 1993-11-30 | 408 | 417 | 405 | 407 | 145,000 | 678.33 |
| 1993-11-29 | 400 | 411 | 400 | 406 | 107,000 | 676.67 |
| 1993-11-26 | 445 | 445 | 430 | 430 | 160,000 | 716.67 |
| 1993-11-25 | 452 | 453 | 446 | 453 | 142,000 | 755 |
| 1993-11-24 | 444 | 455 | 440 | 452 | 118,000 | 753.33 |
| 1993-11-22 | 468 | 468 | 438 | 445 | 143,000 | 741.67 |
| 1993-11-19 | 464 | 474 | 462 | 468 | 93,000 | 780 |
| 1993-11-18 | 474 | 474 | 466 | 474 | 110,000 | 790 |
| 1993-11-17 | 477 | 478 | 466 | 466 | 60,000 | 776.67 |
| 1993-11-16 | 471 | 479 | 470 | 479 | 103,000 | 798.33 |
| 1993-11-15 | 484 | 484 | 466 | 466 | 156,000 | 776.67 |
| 1993-11-12 | 460 | 490 | 460 | 485 | 369,000 | 808.33 |
| 1993-11-11 | 477 | 477 | 460 | 460 | 89,000 | 766.67 |
| 1993-11-10 | 478 | 482 | 470 | 480 | 134,000 | 800 |
| 1993-11-09 | 513 | 514 | 483 | 483 | 134,000 | 805 |
| 1993-11-08 | 520 | 522 | 514 | 514 | 175,000 | 856.67 |
| 1993-11-05 | 519 | 520 | 506 | 520 | 137,000 | 866.67 |
| 1993-11-04 | 538 | 540 | 520 | 520 | 122,000 | 866.67 |
| 1993-11-02 | 530 | 531 | 519 | 528 | 45,000 | 880 |
| 1993-11-01 | 536 | 537 | 524 | 524 | 254,000 | 873.33 |
| 1993-10-29 | 529 | 529 | 519 | 526 | 189,000 | 876.67 |
| 1993-10-28 | 556 | 556 | 519 | 519 | 183,000 | 865 |
| 1993-10-27 | 541 | 541 | 531 | 531 | 61,000 | 885 |
| 1993-10-26 | 577 | 577 | 567 | 577 | 107,000 | 961.67 |
| 1993-10-25 | 571 | 580 | 571 | 577 | 123,000 | 961.67 |
| 1993-10-22 | 562 | 578 | 556 | 578 | 154,000 | 963.33 |
| 1993-10-21 | 559 | 559 | 555 | 555 | 89,000 | 925 |
| 1993-10-20 | 563 | 563 | 540 | 545 | 98,000 | 908.33 |
| 1993-10-19 | 576 | 576 | 561 | 561 | 114,000 | 935 |
| 1993-10-18 | 574 | 579 | 574 | 575 | 38,000 | 958.33 |
| 1993-10-15 | 569 | 579 | 564 | 579 | 63,000 | 965 |
| 1993-10-14 | 561 | 579 | 561 | 579 | 89,000 | 965 |
| 1993-10-13 | 585 | 585 | 581 | 581 | 62,000 | 968.33 |
| 1993-10-12 | 590 | 590 | 585 | 585 | 118,000 | 975 |
| 1993-10-08 | 579 | 579 | 569 | 579 | 51,000 | 965 |
| 1993-10-07 | 561 | 569 | 545 | 569 | 281,000 | 948.33 |
| 1993-10-06 | 559 | 568 | 554 | 565 | 179,000 | 941.67 |
| 1993-10-05 | 551 | 559 | 551 | 559 | 89,000 | 931.67 |
| 1993-10-04 | 560 | 560 | 550 | 550 | 47,000 | 916.67 |
| 1993-10-01 | 537 | 553 | 537 | 550 | 55,000 | 916.67 |
| 1993-09-30 | 555 | 555 | 540 | 547 | 121,000 | 911.67 |
| 1993-09-29 | 559 | 559 | 545 | 555 | 165,000 | 925 |
| 1993-09-28 | 572 | 572 | 556 | 556 | 77,000 | 926.67 |
| 1993-09-27 | 595 | 595 | 572 | 572 | 55,000 | 953.33 |
| 1993-09-24 | 589 | 589 | 583 | 585 | 97,000 | 975 |
| 1993-09-22 | 600 | 610 | 590 | 600 | 89,000 | 1,000 |
| 1993-09-21 | 595 | 610 | 595 | 610 | 328,000 | 1,016.67 |
| 1993-09-20 | 596 | 605 | 589 | 595 | 129,000 | 991.67 |
| 1993-09-17 | 597 | 597 | 581 | 595 | 124,000 | 991.67 |
| 1993-09-16 | 604 | 605 | 596 | 600 | 111,000 | 1,000 |
| 1993-09-14 | 608 | 608 | 605 | 605 | 71,000 | 1,008.33 |
| 1993-09-13 | 610 | 610 | 603 | 608 | 74,000 | 1,013.33 |
| 1993-09-10 | 603 | 610 | 603 | 608 | 206,000 | 1,013.33 |
| 1993-09-09 | 605 | 619 | 605 | 613 | 202,000 | 1,021.67 |
| 1993-09-08 | 608 | 608 | 603 | 604 | 206,000 | 1,006.67 |
| 1993-09-07 | 605 | 605 | 600 | 603 | 111,000 | 1,005 |
| 1993-09-06 | 625 | 625 | 616 | 625 | 90,000 | 1,041.67 |
| 1993-09-03 | 624 | 625 | 615 | 625 | 149,000 | 1,041.67 |
| 1993-09-02 | 625 | 629 | 625 | 625 | 273,000 | 1,041.67 |
| 1993-09-01 | 615 | 631 | 612 | 630 | 491,000 | 1,050 |
| 1993-08-31 | 615 | 615 | 610 | 614 | 144,000 | 1,023.33 |
| 1993-08-30 | 614 | 614 | 605 | 614 | 178,000 | 1,023.33 |
| 1993-08-27 | 619 | 620 | 614 | 614 | 376,000 | 1,023.33 |
| 1993-08-26 | 624 | 624 | 610 | 612 | 167,000 | 1,020 |
| 1993-08-25 | 628 | 628 | 624 | 625 | 159,000 | 1,041.67 |
| 1993-08-24 | 625 | 628 | 621 | 621 | 89,000 | 1,035 |
| 1993-08-23 | 628 | 628 | 614 | 625 | 43,000 | 1,041.67 |
| 1993-08-20 | 622 | 625 | 620 | 625 | 57,000 | 1,041.67 |
| 1993-08-19 | 619 | 620 | 616 | 620 | 76,000 | 1,033.33 |
| 1993-08-18 | 615 | 620 | 615 | 620 | 185,000 | 1,033.33 |
| 1993-08-17 | 629 | 629 | 610 | 615 | 144,000 | 1,025 |
| 1993-08-16 | 629 | 630 | 622 | 622 | 52,000 | 1,036.67 |
| 1993-08-13 | 630 | 630 | 626 | 627 | 170,000 | 1,045 |
| 1993-08-12 | 629 | 629 | 617 | 620 | 98,000 | 1,033.33 |
| 1993-08-11 | 619 | 619 | 613 | 617 | 85,000 | 1,028.33 |
| 1993-08-10 | 619 | 619 | 616 | 617 | 85,000 | 1,028.33 |
| 1993-08-09 | 619 | 619 | 611 | 618 | 44,000 | 1,030 |
| 1993-08-06 | 622 | 622 | 612 | 615 | 38,000 | 1,025 |
| 1993-08-05 | 624 | 624 | 619 | 622 | 93,000 | 1,036.67 |
| 1993-08-04 | 598 | 619 | 595 | 619 | 28,000 | 1,031.67 |
| 1993-08-03 | 615 | 634 | 610 | 618 | 216,000 | 1,030 |
| 1993-08-02 | 599 | 615 | 595 | 615 | 112,000 | 1,025 |
| 1993-07-30 | 610 | 610 | 594 | 600 | 97,000 | 1,000 |
| 1993-07-29 | 610 | 613 | 604 | 609 | 142,000 | 1,015 |
| 1993-07-28 | 606 | 610 | 595 | 610 | 145,000 | 1,016.67 |
| 1993-07-27 | 595 | 608 | 594 | 605 | 57,000 | 1,008.33 |
| 1993-07-26 | 600 | 600 | 585 | 594 | 34,000 | 990 |
| 1993-07-23 | 600 | 600 | 590 | 600 | 75,000 | 1,000 |
| 1993-07-22 | 600 | 609 | 592 | 600 | 48,000 | 1,000 |
| 1993-07-21 | 605 | 610 | 603 | 610 | 39,000 | 1,016.67 |
| 1993-07-20 | 600 | 615 | 600 | 615 | 86,000 | 1,025 |
| 1993-07-19 | 605 | 606 | 590 | 605 | 74,000 | 1,008.33 |
| 1993-07-16 | 600 | 603 | 597 | 603 | 98,000 | 1,005 |
| 1993-07-15 | 585 | 604 | 585 | 600 | 92,000 | 1,000 |
| 1993-07-14 | 580 | 590 | 580 | 585 | 104,000 | 975 |
| 1993-07-13 | 584 | 584 | 578 | 580 | 251,000 | 966.67 |
| 1993-07-12 | 584 | 584 | 581 | 584 | 47,000 | 973.33 |
| 1993-07-09 | 576 | 584 | 575 | 584 | 110,000 | 973.33 |
| 1993-07-08 | 573 | 585 | 573 | 585 | 162,000 | 975 |
| 1993-07-07 | 575 | 580 | 574 | 580 | 26,000 | 966.67 |
| 1993-07-06 | 575 | 580 | 573 | 580 | 89,000 | 966.67 |
| 1993-07-05 | 580 | 580 | 575 | 579 | 57,000 | 965 |
| 1993-07-02 | 600 | 605 | 590 | 590 | 46,000 | 983.33 |
| 1993-07-01 | 600 | 600 | 595 | 600 | 56,000 | 1,000 |
| 1993-06-30 | 575 | 600 | 575 | 600 | 64,000 | 1,000 |
| 1993-06-29 | 583 | 583 | 577 | 577 | 108,000 | 961.67 |
| 1993-06-28 | 585 | 588 | 581 | 585 | 111,000 | 975 |
| 1993-06-25 | 600 | 600 | 584 | 590 | 79,000 | 983.33 |
| 1993-06-24 | 600 | 600 | 594 | 595 | 69,000 | 991.67 |
| 1993-06-23 | 602 | 602 | 582 | 600 | 102,000 | 1,000 |
| 1993-06-22 | 556 | 595 | 556 | 595 | 272,000 | 991.67 |
| 1993-06-21 | 600 | 600 | 550 | 550 | 106,000 | 916.67 |
| 1993-06-18 | 620 | 620 | 590 | 605 | 58,000 | 1,008.33 |
| 1993-06-17 | 602 | 615 | 590 | 610 | 100,000 | 1,016.67 |
| 1993-06-16 | 610 | 611 | 596 | 601 | 287,000 | 1,001.67 |
| 1993-06-15 | 630 | 640 | 603 | 621 | 108,000 | 1,035 |
| 1993-06-14 | 651 | 651 | 642 | 642 | 163,000 | 1,070 |
| 1993-06-11 | 660 | 661 | 642 | 645 | 304,000 | 1,075 |
| 1993-06-10 | 669 | 673 | 650 | 650 | 153,000 | 1,083.33 |
| 1993-06-08 | 661 | 670 | 661 | 670 | 151,000 | 1,116.67 |
| 1993-06-07 | 672 | 676 | 668 | 675 | 279,000 | 1,125 |
| 1993-06-04 | 655 | 668 | 655 | 668 | 510,000 | 1,113.33 |
| 1993-06-03 | 641 | 659 | 640 | 655 | 330,000 | 1,091.67 |
| 1993-06-02 | 641 | 643 | 635 | 640 | 94,000 | 1,066.67 |
| 1993-06-01 | 633 | 639 | 626 | 635 | 70,000 | 1,058.33 |
| 1993-05-31 | 637 | 643 | 635 | 643 | 150,000 | 1,071.67 |
| 1993-05-28 | 639 | 639 | 631 | 637 | 179,000 | 1,061.67 |
| 1993-05-27 | 630 | 640 | 630 | 638 | 471,000 | 1,063.33 |
| 1993-05-26 | 630 | 630 | 612 | 620 | 193,000 | 1,033.33 |
| 1993-05-25 | 630 | 630 | 619 | 620 | 207,000 | 1,033.33 |
| 1993-05-24 | 605 | 610 | 605 | 605 | 217,000 | 1,008.33 |
| 1993-05-21 | 623 | 625 | 605 | 605 | 136,000 | 1,008.33 |
| 1993-05-20 | 603 | 620 | 603 | 620 | 107,000 | 1,033.33 |
| 1993-05-19 | 618 | 632 | 616 | 632 | 436,000 | 1,053.33 |
| 1993-05-18 | 610 | 616 | 610 | 616 | 168,000 | 1,026.67 |
| 1993-05-17 | 614 | 614 | 608 | 610 | 99,000 | 1,016.67 |
| 1993-05-14 | 615 | 615 | 610 | 615 | 117,000 | 1,025 |
| 1993-05-13 | 620 | 620 | 615 | 619 | 211,000 | 1,031.67 |
| 1993-05-12 | 625 | 628 | 601 | 620 | 320,000 | 1,033.33 |
| 1993-05-11 | 600 | 629 | 600 | 629 | 916,000 | 1,048.33 |
| 1993-05-10 | 593 | 598 | 591 | 598 | 211,000 | 996.67 |
| 1993-05-07 | 587 | 599 | 585 | 593 | 272,000 | 988.33 |
| 1993-05-06 | 594 | 594 | 580 | 584 | 263,000 | 973.33 |
| 1993-04-30 | 564 | 593 | 564 | 590 | 288,000 | 983.33 |
| 1993-04-28 | 560 | 564 | 554 | 564 | 143,000 | 940 |
| 1993-04-27 | 540 | 559 | 531 | 544 | 81,000 | 906.67 |
| 1993-04-26 | 550 | 550 | 536 | 536 | 51,000 | 893.33 |
| 1993-04-23 | 553 | 553 | 541 | 541 | 182,000 | 901.67 |
| 1993-04-22 | 541 | 560 | 541 | 550 | 109,000 | 916.67 |
| 1993-04-21 | 562 | 565 | 555 | 557 | 136,000 | 928.33 |
| 1993-04-20 | 570 | 570 | 559 | 562 | 127,000 | 936.67 |
| 1993-04-19 | 567 | 570 | 560 | 570 | 180,000 | 950 |
| 1993-04-16 | 576 | 581 | 568 | 568 | 399,000 | 946.67 |
| 1993-04-15 | 580 | 580 | 566 | 571 | 270,000 | 951.67 |
| 1993-04-14 | 578 | 578 | 568 | 570 | 413,000 | 950 |
| 1993-04-13 | 549 | 568 | 547 | 563 | 269,000 | 938.33 |
| 1993-04-12 | 555 | 555 | 549 | 549 | 84,000 | 915 |
| 1993-04-09 | 548 | 563 | 545 | 554 | 384,000 | 923.33 |
| 1993-04-08 | 530 | 550 | 526 | 550 | 248,000 | 916.67 |
| 1993-04-07 | 532 | 535 | 525 | 530 | 153,000 | 883.33 |
| 1993-04-06 | 511 | 535 | 511 | 535 | 124,000 | 891.67 |
| 1993-04-05 | 520 | 542 | 520 | 538 | 369,000 | 896.67 |
| 1993-04-02 | 530 | 530 | 512 | 517 | 425,000 | 861.67 |
| 1993-04-01 | 500 | 510 | 500 | 510 | 127,000 | 850 |
| 1993-03-31 | 521 | 525 | 510 | 510 | 97,000 | 850 |
| 1993-03-30 | 534 | 534 | 520 | 521 | 185,000 | 868.33 |
| 1993-03-29 | 515 | 539 | 515 | 534 | 498,000 | 890 |
| 1993-03-26 | 510 | 520 | 506 | 510 | 307,000 | 850 |
| 1993-03-25 | 500 | 505 | 492 | 505 | 237,000 | 841.67 |
| 1993-03-24 | 490 | 500 | 490 | 495 | 91,000 | 825 |
| 1993-03-23 | 497 | 497 | 490 | 490 | 90,000 | 816.67 |
| 1993-03-22 | 495 | 500 | 495 | 500 | 25,000 | 833.33 |
| 1993-03-19 | 503 | 504 | 496 | 498 | 139,000 | 830 |
| 1993-03-18 | 499 | 506 | 493 | 500 | 552,000 | 833.33 |
| 1993-03-17 | 477 | 492 | 476 | 492 | 448,000 | 820 |
| 1993-03-16 | 477 | 480 | 473 | 477 | 103,000 | 795 |
| 1993-03-15 | 458 | 467 | 456 | 467 | 198,000 | 778.33 |
| 1993-03-12 | 450 | 458 | 450 | 458 | 144,000 | 763.33 |
| 1993-03-11 | 460 | 460 | 453 | 454 | 89,000 | 756.67 |
| 1993-03-10 | 470 | 470 | 460 | 460 | 93,000 | 766.67 |
| 1993-03-09 | 481 | 481 | 469 | 470 | 183,000 | 783.33 |
| 1993-03-08 | 441 | 474 | 441 | 471 | 121,000 | 785 |
| 1993-03-05 | 437 | 446 | 437 | 441 | 18,000 | 735 |
| 1993-03-04 | 441 | 442 | 437 | 437 | 67,000 | 728.33 |
| 1993-03-03 | 445 | 445 | 441 | 441 | 57,000 | 735 |
| 1993-03-02 | 445 | 445 | 442 | 445 | 25,000 | 741.67 |
| 1993-03-01 | 451 | 456 | 451 | 451 | 49,000 | 751.67 |
| 1993-02-26 | 459 | 470 | 459 | 470 | 93,000 | 783.33 |
| 1993-02-25 | 475 | 475 | 464 | 464 | 68,000 | 773.33 |
| 1993-02-24 | 465 | 470 | 464 | 470 | 165,000 | 783.33 |
| 1993-02-23 | 474 | 475 | 464 | 464 | 87,000 | 773.33 |
| 1993-02-22 | 470 | 470 | 469 | 469 | 45,000 | 781.67 |
| 1993-02-19 | 469 | 469 | 469 | 469 | 28,000 | 781.67 |
| 1993-02-18 | 461 | 469 | 461 | 469 | 11,000 | 781.67 |
| 1993-02-17 | 461 | 464 | 461 | 461 | 58,000 | 768.33 |
| 1993-02-16 | 470 | 480 | 461 | 461 | 130,000 | 768.33 |
| 1993-02-15 | 470 | 471 | 460 | 470 | 146,000 | 783.33 |
| 1993-02-12 | 461 | 465 | 461 | 461 | 50,000 | 768.33 |
| 1993-02-10 | 471 | 476 | 461 | 461 | 254,000 | 768.33 |
| 1993-02-09 | 465 | 465 | 461 | 461 | 15,000 | 768.33 |
| 1993-02-08 | 479 | 479 | 465 | 465 | 23,000 | 775 |
| 1993-02-05 | 476 | 479 | 476 | 479 | 140,000 | 798.33 |
| 1993-02-04 | 478 | 478 | 475 | 475 | 106,000 | 791.67 |
| 1993-02-03 | 464 | 475 | 464 | 475 | 170,000 | 791.67 |
| 1993-02-02 | 457 | 463 | 455 | 463 | 113,000 | 771.67 |
| 1993-02-01 | 457 | 457 | 457 | 457 | 51,000 | 761.67 |
| 1993-01-29 | 455 | 460 | 450 | 457 | 59,000 | 761.67 |
| 1993-01-28 | 440 | 460 | 440 | 460 | 68,000 | 766.67 |
| 1993-01-27 | 440 | 445 | 437 | 445 | 85,000 | 741.67 |
| 1993-01-26 | 441 | 445 | 440 | 440 | 53,000 | 733.33 |
| 1993-01-25 | 448 | 448 | 445 | 445 | 83,000 | 741.67 |
| 1993-01-22 | 444 | 450 | 440 | 440 | 64,000 | 733.33 |
| 1993-01-21 | 454 | 454 | 444 | 444 | 25,000 | 740 |
| 1993-01-20 | 455 | 456 | 454 | 455 | 947,000 | 758.33 |
| 1993-01-19 | 460 | 460 | 450 | 450 | 91,000 | 750 |
| 1993-01-18 | 452 | 455 | 450 | 455 | 15,000 | 758.33 |
| 1993-01-14 | 455 | 460 | 450 | 451 | 40,000 | 751.67 |
| 1993-01-13 | 468 | 468 | 451 | 465 | 53,000 | 775 |
| 1993-01-12 | 470 | 470 | 461 | 465 | 26,000 | 775 |
| 1993-01-11 | 467 | 467 | 455 | 465 | 93,000 | 775 |
| 1993-01-08 | 465 | 465 | 464 | 465 | 69,000 | 775 |
| 1993-01-07 | 463 | 465 | 460 | 464 | 78,000 | 773.33 |
| 1993-01-06 | 461 | 462 | 457 | 462 | 250,000 | 770 |
| 1993-01-05 | 460 | 460 | 456 | 460 | 48,000 | 766.67 |
| 1993-01-04 | 455 | 456 | 455 | 456 | 17,000 | 760 |
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
