6371 (株)椿本チエイン の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-3054054053554055,000900
1994-12-29555560550550187,000916.67
1994-12-28540573540560216,000933.33
1994-12-2753255053254088,000900
1994-12-26539540525540167,000900
1994-12-22529529525525129,000875
1994-12-2150652950652940,000881.67
1994-12-2051551550551330,000855
1994-12-1950551550551066,000850
1994-12-1650150650050699,000843.33
1994-12-15500504497498118,000830
1994-12-14492500492495157,000825
1994-12-13509509498500192,000833.33
1994-12-1252853851851932,000865
1994-12-09520539519519135,000865
1994-12-08547547542542292,000903.33
1994-12-07534550524550511,000916.67
1994-12-06533537529536136,000893.33
1994-12-0551853551853528,000891.67
1994-12-0253953952752728,000878.33
1994-12-01543545526535133,000891.67
1994-11-3051354551354552,000908.33
1994-11-2951651651051241,000853.33
1994-11-28499507499506255,000843.33
1994-11-25521521494494132,000823.33
1994-11-24516524515519279,000865
1994-11-22539539530536125,000893.33
1994-11-2153954453454084,000900
1994-11-1854554553853958,000898.33
1994-11-1754054554054524,000908.33
1994-11-16540545540540144,000900
1994-11-15543549536549126,000915
1994-11-1453253453153329,000888.33
1994-11-11534534525530102,000883.33
1994-11-10539545525534133,000890
1994-11-09559564536537153,000895
1994-11-08557567557562140,000936.67
1994-11-0756056755656796,000945
1994-11-0455757355757320,000955
1994-11-02575575555560200,000933.33
1994-11-0154655654655622,000926.67
1994-10-31540548540546394,000910
1994-10-28546546535540199,000900
1994-10-2754754854654656,000910
1994-10-26555555548551166,000918.33
1994-10-2556056055555585,000925
1994-10-2457057056056062,000933.33
1994-10-21578578556570148,000950
1994-10-2058558557958278,000970
1994-10-1957657657257237,000953.33
1994-10-1858258857257251,000953.33
1994-10-1757957956156150,000935
1994-10-1458558557058026,000966.67
1994-10-1358859558559592,000991.67
1994-10-12565578560578285,000963.33
1994-10-1157857857857835,000963.33
1994-10-0757557557157121,000951.67
1994-10-0657957957557552,000958.33
1994-10-0557558257558053,000966.67
1994-10-0458558557557825,000963.33
1994-10-0357858057057534,000958.33
1994-09-3057858057758058,000966.67
1994-09-2957057557057525,000958.33
1994-09-2856857556857037,000950
1994-09-27577582560562105,000936.67
1994-09-26586600585600187,0001,000
1994-09-22572576571576271,000960
1994-09-21563563555561171,000935
1994-09-20550550550550141,000916.67
1994-09-19540541539540112,000900
1994-09-16562562540545117,000908.33
1994-09-14580580565565228,000941.67
1994-09-1357058056858028,000966.67
1994-09-1259959957758099,000966.67
1994-09-09581599578599382,000998.33
1994-09-08582598580580104,000966.67
1994-09-07584585580581115,000968.33
1994-09-06595598585585109,000975
1994-09-0561561559859897,000996.67
1994-09-0261561560861560,0001,025
1994-09-01606611600608117,0001,013.33
1994-08-31605611602603105,0001,005
1994-08-3060061060061040,0001,016.67
1994-08-29590599590593161,000988.33
1994-08-26600610595610150,0001,016.67
1994-08-2560160660060078,0001,000
1994-08-2460160660060619,0001,010
1994-08-2360660660060169,0001,001.67
1994-08-2260660660560656,0001,010
1994-08-1960661660660836,0001,013.33
1994-08-1861061361061370,0001,021.67
1994-08-17610617607617136,0001,028.33
1994-08-16612617611617137,0001,028.33
1994-08-1561661661061264,0001,020
1994-08-1261961961661665,0001,026.67
1994-08-1162863062662640,0001,043.33
1994-08-1062063562063596,0001,058.33
1994-08-09631631618619105,0001,031.67
1994-08-08616632616628107,0001,046.67
1994-08-05629630625626120,0001,043.33
1994-08-0464064063063055,0001,050
1994-08-03637649637645403,0001,075
1994-08-02626636626635454,0001,058.33
1994-08-0161263061062683,0001,043.33
1994-07-29591608590602560,0001,003.33
1994-07-2858558558058568,000975
1994-07-2758258557858592,000975
1994-07-26575585575582251,000970
1994-07-25580585578585128,000975
1994-07-22625625590590127,000983.33
1994-07-2163263261061593,0001,025
1994-07-20632633632632121,0001,053.33
1994-07-1963063562463289,0001,053.33
1994-07-1863263763263231,0001,053.33
1994-07-1564064063263981,0001,065
1994-07-14630634626630104,0001,050
1994-07-1362663062363070,0001,050
1994-07-12620630615630122,0001,050
1994-07-1162562761862589,0001,041.67
1994-07-0862862862062556,0001,041.67
1994-07-07630630625628377,0001,046.67
1994-07-0663664063063135,0001,051.67
1994-07-05640646634646121,0001,076.67
1994-07-04633650633640148,0001,066.67
1994-07-01617635617625168,0001,041.67
1994-06-30620625614617179,0001,028.33
1994-06-29629643625625140,0001,041.67
1994-06-28617640617639257,0001,065
1994-06-27628630613617163,0001,028.33
1994-06-24645650640643106,0001,071.67
1994-06-23650650630645229,0001,075
1994-06-22610633610625149,0001,041.67
1994-06-21635640633633142,0001,055
1994-06-20656660635635333,0001,058.33
1994-06-17664667656656258,0001,093.33
1994-06-16663667655659528,0001,098.33
1994-06-156806806646731,165,0001,121.67
1994-06-146386706386631,848,0001,105
1994-06-13615645615643734,0001,071.67
1994-06-105956515956201,422,0001,033.33
1994-06-09586591586587240,000978.33
1994-06-08577584575584176,000973.33
1994-06-07566585566583337,000971.67
1994-06-06562571562567223,000945
1994-06-03565565555556150,000926.67
1994-06-02570575555575201,000958.33
1994-06-01551566549566203,000943.33
1994-05-3155255254955157,000918.33
1994-05-3055456054955266,000920
1994-05-27557560549549294,000915
1994-05-2655255254555281,000920
1994-05-25542543536536151,000893.33
1994-05-2453554553554350,000905
1994-05-2354954953453459,000890
1994-05-2054654853754281,000903.33
1994-05-1953554553553634,000893.33
1994-05-1854954953553574,000891.67
1994-05-1753954153153350,000888.33
1994-05-1655055154554962,000915
1994-05-1353755053755077,000916.67
1994-05-12538555536555107,000925
1994-05-1154554553753852,000896.67
1994-05-10544545542545167,000908.33
1994-05-0954055054055063,000916.67
1994-05-0656056055055039,000916.67
1994-05-02550550549550108,000916.67
1994-04-28550551547550238,000916.67
1994-04-27535535530530116,000883.33
1994-04-26548553544545160,000908.33
1994-04-25550562545548191,000913.33
1994-04-22570570552565143,000941.67
1994-04-2155555554554787,000911.67
1994-04-20580580558575202,000958.33
1994-04-19575583570575329,000958.33
1994-04-18575584575577203,000961.67
1994-04-15568574565574236,000956.67
1994-04-14556565556565135,000941.67
1994-04-13550565545560127,000933.33
1994-04-12566569550569352,000948.33
1994-04-11543570542566642,000943.33
1994-04-08520535512530463,000883.33
1994-04-07503515501515195,000858.33
1994-04-0651851850150184,000835
1994-04-0550051049651049,000850
1994-04-0449050049050075,000833.33
1994-04-0149250049250091,000833.33
1994-03-3149150049049053,000816.67
1994-03-30490503485496129,000826.67
1994-03-2950150750150354,000838.33
1994-03-2851151950051979,000865
1994-03-25515515505515119,000858.33
1994-03-24507510502505109,000841.67
1994-03-23519519510517100,000861.67
1994-03-22507520501510174,000850
1994-03-18503518500511150,000851.67
1994-03-17519520516519188,000865
1994-03-16514519513519300,000865
1994-03-1550551350551358,000855
1994-03-14510515501515144,000858.33
1994-03-11497505495500167,000833.33
1994-03-10504504486492142,000820
1994-03-0948348948148968,000815
1994-03-08488515485493126,000821.67
1994-03-0751651649049256,000820
1994-03-04500509498509215,000848.33
1994-03-03500507488503150,000838.33
1994-03-02518519510518122,000863.33
1994-03-0150951950951757,000861.67
1994-02-28510519505519137,000865
1994-02-25505505500503296,000838.33
1994-02-24490505490505125,000841.67
1994-02-2349849948648699,000810
1994-02-22488494480483344,000805
1994-02-2148548547247878,000796.67
1994-02-18485485471480111,000800
1994-02-17487487474480357,000800
1994-02-1649149949149180,000818.33
1994-02-1548349348049183,000818.33
1994-02-14490515490508130,000846.67
1994-02-10501523498520306,000866.67
1994-02-09518518497497220,000828.33
1994-02-08510525501501394,000835
1994-02-07508508496500308,000833.33
1994-02-0449251049251071,000850
1994-02-03498500490492634,000820
1994-02-02504504485499211,000831.67
1994-02-01495520494494251,000823.33
1994-01-31500508494505192,000841.67
1994-01-2846846846346824,000780
1994-01-2747947946346377,000771.67
1994-01-2647247546347586,000791.67
1994-01-25468473453460168,000766.67
1994-01-2444545344545366,000755
1994-01-21485485470475177,000791.67
1994-01-20485485478483155,000805
1994-01-19480480474480123,000800
1994-01-1847047547047577,000791.67
1994-01-17476482476480101,000800
1994-01-1447147746147680,000793.33
1994-01-13480487470470167,000783.33
1994-01-12463477459477202,000795
1994-01-11457465457460101,000766.67
1994-01-10457470450457195,000761.67
1994-01-0744645244645276,000753.33
1994-01-06446449440446102,000743.33
1994-01-05447447434446118,000743.33
1994-01-0443543543243265,000720

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