6371 (株)椿本チエイン の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 620 | 625 | 616 | 621 | 167,000 | 3,105 |
| 1995-12-28 | 634 | 634 | 625 | 629 | 173,000 | 3,145 |
| 1995-12-27 | 609 | 637 | 605 | 635 | 763,000 | 3,175 |
| 1995-12-26 | 601 | 603 | 592 | 601 | 612,000 | 3,005 |
| 1995-12-25 | 585 | 600 | 580 | 598 | 559,000 | 2,990 |
| 1995-12-22 | 590 | 590 | 578 | 578 | 383,000 | 2,890 |
| 1995-12-21 | 570 | 590 | 568 | 580 | 579,000 | 2,900 |
| 1995-12-20 | 560 | 588 | 559 | 571 | 825,000 | 2,855 |
| 1995-12-19 | 550 | 559 | 550 | 559 | 114,000 | 2,795 |
| 1995-12-18 | 557 | 557 | 545 | 550 | 101,000 | 2,750 |
| 1995-12-15 | 560 | 560 | 550 | 557 | 135,000 | 2,785 |
| 1995-12-14 | 543 | 564 | 543 | 560 | 325,000 | 2,800 |
| 1995-12-13 | 542 | 546 | 540 | 540 | 235,000 | 2,700 |
| 1995-12-12 | 533 | 550 | 533 | 542 | 120,000 | 2,710 |
| 1995-12-11 | 552 | 554 | 533 | 533 | 160,000 | 2,665 |
| 1995-12-08 | 555 | 559 | 530 | 532 | 553,000 | 2,660 |
| 1995-12-07 | 541 | 545 | 531 | 545 | 217,000 | 2,725 |
| 1995-12-06 | 545 | 550 | 541 | 545 | 401,000 | 2,725 |
| 1995-12-05 | 529 | 549 | 527 | 545 | 1,288,000 | 2,725 |
| 1995-12-04 | 529 | 529 | 521 | 525 | 1,011,000 | 2,625 |
| 1995-12-01 | 515 | 534 | 511 | 530 | 485,000 | 2,650 |
| 1995-11-30 | 504 | 513 | 504 | 513 | 148,000 | 2,565 |
| 1995-11-29 | 509 | 510 | 503 | 504 | 70,000 | 2,520 |
| 1995-11-28 | 510 | 513 | 501 | 509 | 66,000 | 2,545 |
| 1995-11-27 | 508 | 515 | 508 | 510 | 442,000 | 2,550 |
| 1995-11-24 | 503 | 505 | 498 | 498 | 146,000 | 2,490 |
| 1995-11-22 | 512 | 515 | 503 | 503 | 133,000 | 2,515 |
| 1995-11-21 | 504 | 505 | 500 | 503 | 53,000 | 2,515 |
| 1995-11-20 | 512 | 514 | 500 | 502 | 128,000 | 2,510 |
| 1995-11-17 | 506 | 510 | 506 | 509 | 67,000 | 2,545 |
| 1995-11-16 | 500 | 505 | 499 | 505 | 37,000 | 2,525 |
| 1995-11-15 | 504 | 504 | 502 | 502 | 27,000 | 2,510 |
| 1995-11-14 | 504 | 504 | 504 | 504 | 15,000 | 2,520 |
| 1995-11-13 | 496 | 513 | 496 | 505 | 45,000 | 2,525 |
| 1995-11-10 | 490 | 505 | 490 | 494 | 30,000 | 2,470 |
| 1995-11-09 | 500 | 500 | 497 | 500 | 19,000 | 2,500 |
| 1995-11-08 | 500 | 502 | 497 | 500 | 229,000 | 2,500 |
| 1995-11-07 | 511 | 515 | 504 | 510 | 82,000 | 2,550 |
| 1995-11-06 | 503 | 518 | 503 | 506 | 197,000 | 2,530 |
| 1995-11-02 | 480 | 500 | 480 | 500 | 379,000 | 2,500 |
| 1995-11-01 | 480 | 480 | 475 | 480 | 163,000 | 2,400 |
| 1995-10-31 | 478 | 480 | 478 | 480 | 357,000 | 2,400 |
| 1995-10-30 | 471 | 478 | 471 | 478 | 64,000 | 2,390 |
| 1995-10-27 | 480 | 480 | 470 | 470 | 95,000 | 2,350 |
| 1995-10-26 | 481 | 482 | 476 | 480 | 211,000 | 2,400 |
| 1995-10-25 | 479 | 480 | 476 | 476 | 131,000 | 2,380 |
| 1995-10-24 | 475 | 480 | 471 | 479 | 69,000 | 2,395 |
| 1995-10-23 | 490 | 490 | 475 | 475 | 57,000 | 2,375 |
| 1995-10-20 | 485 | 490 | 485 | 485 | 51,000 | 2,425 |
| 1995-10-19 | 485 | 490 | 485 | 485 | 37,000 | 2,425 |
| 1995-10-18 | 509 | 509 | 495 | 495 | 195,000 | 2,475 |
| 1995-10-17 | 510 | 512 | 500 | 512 | 87,000 | 2,560 |
| 1995-10-16 | 509 | 510 | 507 | 507 | 55,000 | 2,535 |
| 1995-10-13 | 496 | 510 | 493 | 510 | 39,000 | 2,550 |
| 1995-10-12 | 485 | 495 | 485 | 495 | 62,000 | 2,475 |
| 1995-10-11 | 519 | 519 | 495 | 495 | 27,000 | 2,475 |
| 1995-10-09 | 508 | 513 | 507 | 510 | 61,000 | 2,550 |
| 1995-10-06 | 500 | 510 | 500 | 507 | 33,000 | 2,535 |
| 1995-10-05 | 505 | 520 | 505 | 510 | 110,000 | 2,550 |
| 1995-10-04 | 491 | 500 | 485 | 500 | 40,000 | 2,500 |
| 1995-10-03 | 487 | 491 | 487 | 491 | 59,000 | 2,455 |
| 1995-10-02 | 487 | 487 | 487 | 487 | 35,000 | 2,435 |
| 1995-09-29 | 502 | 502 | 495 | 501 | 78,000 | 2,505 |
| 1995-09-28 | 500 | 510 | 500 | 504 | 44,000 | 2,520 |
| 1995-09-27 | 488 | 503 | 485 | 503 | 53,000 | 2,515 |
| 1995-09-26 | 482 | 487 | 475 | 483 | 221,000 | 2,415 |
| 1995-09-25 | 485 | 485 | 473 | 483 | 101,000 | 2,415 |
| 1995-09-22 | 500 | 508 | 485 | 485 | 130,000 | 2,425 |
| 1995-09-21 | 500 | 500 | 495 | 500 | 36,000 | 2,500 |
| 1995-09-20 | 512 | 512 | 500 | 500 | 91,000 | 2,500 |
| 1995-09-19 | 511 | 512 | 507 | 510 | 219,000 | 2,550 |
| 1995-09-18 | 507 | 512 | 507 | 511 | 61,000 | 2,555 |
| 1995-09-14 | 511 | 515 | 503 | 507 | 57,000 | 2,535 |
| 1995-09-13 | 500 | 510 | 500 | 503 | 85,000 | 2,515 |
| 1995-09-12 | 505 | 509 | 495 | 495 | 186,000 | 2,475 |
| 1995-09-11 | 502 | 517 | 502 | 502 | 110,000 | 2,510 |
| 1995-09-08 | 505 | 520 | 497 | 511 | 378,000 | 2,555 |
| 1995-09-07 | 500 | 505 | 497 | 505 | 56,000 | 2,525 |
| 1995-09-06 | 495 | 500 | 495 | 500 | 76,000 | 2,500 |
| 1995-09-05 | 512 | 512 | 495 | 495 | 233,000 | 2,475 |
| 1995-09-04 | 525 | 530 | 511 | 518 | 141,000 | 2,590 |
| 1995-09-01 | 511 | 518 | 509 | 511 | 302,000 | 2,555 |
| 1995-08-31 | 511 | 523 | 511 | 519 | 163,000 | 2,595 |
| 1995-08-30 | 519 | 519 | 510 | 519 | 170,000 | 2,595 |
| 1995-08-29 | 496 | 515 | 495 | 511 | 292,000 | 2,555 |
| 1995-08-28 | 493 | 502 | 493 | 493 | 121,000 | 2,465 |
| 1995-08-25 | 499 | 504 | 494 | 495 | 142,000 | 2,475 |
| 1995-08-24 | 494 | 499 | 493 | 499 | 132,000 | 2,495 |
| 1995-08-23 | 499 | 499 | 494 | 494 | 86,000 | 2,470 |
| 1995-08-22 | 505 | 505 | 496 | 499 | 212,000 | 2,495 |
| 1995-08-21 | 504 | 506 | 490 | 506 | 184,000 | 2,530 |
| 1995-08-18 | 498 | 506 | 495 | 498 | 334,000 | 2,490 |
| 1995-08-17 | 489 | 495 | 489 | 495 | 223,000 | 2,475 |
| 1995-08-16 | 490 | 490 | 480 | 485 | 352,000 | 2,425 |
| 1995-08-15 | 474 | 475 | 463 | 475 | 71,000 | 2,375 |
| 1995-08-14 | 467 | 474 | 463 | 474 | 128,000 | 2,370 |
| 1995-08-11 | 469 | 469 | 463 | 463 | 125,000 | 2,315 |
| 1995-08-10 | 470 | 470 | 465 | 468 | 92,000 | 2,340 |
| 1995-08-09 | 462 | 465 | 462 | 465 | 151,000 | 2,325 |
| 1995-08-08 | 462 | 462 | 447 | 459 | 116,000 | 2,295 |
| 1995-08-07 | 470 | 470 | 462 | 467 | 84,000 | 2,335 |
| 1995-08-04 | 467 | 468 | 466 | 466 | 33,000 | 2,330 |
| 1995-08-03 | 470 | 477 | 466 | 468 | 127,000 | 2,340 |
| 1995-08-02 | 462 | 465 | 462 | 465 | 128,000 | 2,325 |
| 1995-08-01 | 462 | 465 | 462 | 463 | 24,000 | 2,315 |
| 1995-07-31 | 470 | 470 | 461 | 461 | 17,000 | 2,305 |
| 1995-07-28 | 456 | 480 | 456 | 475 | 141,000 | 2,375 |
| 1995-07-27 | 450 | 452 | 447 | 451 | 166,000 | 2,255 |
| 1995-07-26 | 445 | 445 | 441 | 444 | 75,000 | 2,220 |
| 1995-07-25 | 466 | 466 | 445 | 445 | 62,000 | 2,225 |
| 1995-07-24 | 463 | 463 | 461 | 461 | 27,000 | 2,305 |
| 1995-07-21 | 460 | 465 | 460 | 463 | 159,000 | 2,315 |
| 1995-07-20 | 455 | 456 | 452 | 456 | 36,000 | 2,280 |
| 1995-07-19 | 463 | 465 | 460 | 463 | 322,000 | 2,315 |
| 1995-07-18 | 468 | 474 | 461 | 463 | 444,000 | 2,315 |
| 1995-07-17 | 460 | 465 | 460 | 463 | 102,000 | 2,315 |
| 1995-07-14 | 460 | 465 | 454 | 458 | 312,000 | 2,290 |
| 1995-07-13 | 450 | 459 | 446 | 455 | 212,000 | 2,275 |
| 1995-07-12 | 445 | 454 | 443 | 452 | 239,000 | 2,260 |
| 1995-07-11 | 445 | 445 | 432 | 445 | 70,000 | 2,225 |
| 1995-07-10 | 443 | 448 | 432 | 440 | 135,000 | 2,200 |
| 1995-07-07 | 415 | 432 | 415 | 429 | 244,000 | 2,145 |
| 1995-07-06 | 396 | 417 | 395 | 417 | 66,000 | 2,085 |
| 1995-07-05 | 386 | 395 | 386 | 391 | 36,000 | 1,955 |
| 1995-07-04 | 383 | 386 | 383 | 385 | 106,000 | 1,925 |
| 1995-07-03 | 393 | 393 | 379 | 379 | 29,000 | 1,895 |
| 1995-06-30 | 385 | 398 | 384 | 398 | 181,000 | 1,990 |
| 1995-06-29 | 388 | 388 | 385 | 385 | 125,000 | 1,925 |
| 1995-06-28 | 389 | 397 | 389 | 389 | 86,000 | 1,945 |
| 1995-06-27 | 404 | 404 | 398 | 399 | 67,000 | 1,995 |
| 1995-06-26 | 412 | 412 | 400 | 400 | 121,000 | 2,000 |
| 1995-06-23 | 405 | 405 | 390 | 400 | 65,000 | 2,000 |
| 1995-06-22 | 402 | 404 | 380 | 380 | 232,000 | 1,900 |
| 1995-06-21 | 404 | 407 | 399 | 400 | 38,000 | 2,000 |
| 1995-06-20 | 391 | 409 | 391 | 409 | 255,000 | 2,045 |
| 1995-06-19 | 377 | 398 | 373 | 395 | 67,000 | 1,975 |
| 1995-06-16 | 376 | 380 | 371 | 377 | 192,000 | 1,885 |
| 1995-06-15 | 369 | 374 | 366 | 370 | 143,000 | 1,850 |
| 1995-06-14 | 369 | 373 | 368 | 368 | 105,000 | 1,840 |
| 1995-06-13 | 363 | 369 | 363 | 368 | 91,000 | 1,840 |
| 1995-06-12 | 377 | 379 | 373 | 373 | 252,000 | 1,865 |
| 1995-06-09 | 400 | 403 | 371 | 376 | 223,000 | 1,880 |
| 1995-06-08 | 402 | 402 | 395 | 395 | 128,000 | 1,975 |
| 1995-06-07 | 404 | 408 | 402 | 407 | 65,000 | 2,035 |
| 1995-06-06 | 404 | 408 | 399 | 404 | 74,000 | 2,020 |
| 1995-06-05 | 395 | 404 | 395 | 404 | 82,000 | 2,020 |
| 1995-06-02 | 389 | 400 | 389 | 400 | 114,000 | 2,000 |
| 1995-06-01 | 392 | 397 | 385 | 385 | 215,000 | 1,925 |
| 1995-05-31 | 400 | 406 | 400 | 402 | 67,000 | 2,010 |
| 1995-05-30 | 403 | 406 | 403 | 406 | 117,000 | 2,030 |
| 1995-05-29 | 402 | 404 | 399 | 400 | 96,000 | 2,000 |
| 1995-05-26 | 400 | 402 | 398 | 402 | 59,000 | 2,010 |
| 1995-05-25 | 413 | 413 | 398 | 400 | 157,000 | 2,000 |
| 1995-05-24 | 408 | 408 | 406 | 408 | 88,000 | 2,040 |
| 1995-05-23 | 407 | 408 | 405 | 406 | 78,000 | 2,030 |
| 1995-05-22 | 421 | 421 | 397 | 405 | 86,000 | 2,025 |
| 1995-05-19 | 424 | 424 | 408 | 418 | 758,000 | 2,090 |
| 1995-05-18 | 435 | 435 | 416 | 424 | 397,000 | 2,120 |
| 1995-05-17 | 432 | 435 | 426 | 435 | 127,000 | 2,175 |
| 1995-05-16 | 440 | 442 | 435 | 435 | 38,000 | 2,175 |
| 1995-05-15 | 435 | 442 | 431 | 442 | 62,000 | 2,210 |
| 1995-05-12 | 435 | 443 | 434 | 440 | 126,000 | 2,200 |
| 1995-05-11 | 438 | 442 | 438 | 440 | 115,000 | 2,200 |
| 1995-05-10 | 448 | 463 | 448 | 453 | 76,000 | 2,265 |
| 1995-05-09 | 462 | 465 | 458 | 463 | 147,000 | 2,315 |
| 1995-05-08 | 455 | 468 | 455 | 466 | 192,000 | 2,330 |
| 1995-05-02 | 449 | 450 | 445 | 450 | 198,000 | 2,250 |
| 1995-05-01 | 441 | 444 | 440 | 444 | 74,000 | 2,220 |
| 1995-04-28 | 435 | 439 | 433 | 434 | 100,000 | 2,170 |
| 1995-04-27 | 439 | 439 | 435 | 438 | 59,000 | 2,190 |
| 1995-04-26 | 439 | 439 | 431 | 437 | 97,000 | 2,185 |
| 1995-04-25 | 440 | 440 | 431 | 434 | 216,000 | 2,170 |
| 1995-04-24 | 440 | 445 | 431 | 435 | 421,000 | 2,175 |
| 1995-04-21 | 446 | 447 | 439 | 440 | 201,000 | 2,200 |
| 1995-04-20 | 429 | 440 | 429 | 438 | 202,000 | 2,190 |
| 1995-04-19 | 428 | 429 | 425 | 428 | 160,000 | 2,140 |
| 1995-04-18 | 428 | 429 | 428 | 429 | 76,000 | 2,145 |
| 1995-04-17 | 427 | 432 | 423 | 429 | 35,000 | 2,145 |
| 1995-04-14 | 450 | 454 | 436 | 437 | 69,000 | 2,185 |
| 1995-04-13 | 450 | 450 | 441 | 449 | 87,000 | 2,245 |
| 1995-04-12 | 444 | 444 | 436 | 444 | 55,000 | 2,220 |
| 1995-04-11 | 455 | 458 | 430 | 447 | 649,000 | 2,235 |
| 1995-04-10 | 440 | 455 | 430 | 455 | 16,000 | 2,275 |
| 1995-04-07 | 446 | 446 | 440 | 445 | 24,000 | 2,225 |
| 1995-04-06 | 430 | 445 | 430 | 445 | 46,000 | 2,225 |
| 1995-04-05 | 440 | 443 | 437 | 443 | 37,000 | 2,215 |
| 1995-04-04 | 416 | 437 | 416 | 437 | 125,000 | 2,185 |
| 1995-03-31 | 470 | 477 | 467 | 476 | 110,000 | 2,380 |
| 1995-03-30 | 470 | 470 | 466 | 470 | 66,000 | 2,350 |
| 1995-03-29 | 450 | 460 | 445 | 460 | 103,000 | 2,300 |
| 1995-03-28 | 449 | 460 | 444 | 450 | 193,000 | 2,250 |
| 1995-03-27 | 454 | 454 | 437 | 437 | 134,000 | 2,185 |
| 1995-03-24 | 432 | 434 | 428 | 434 | 167,000 | 2,170 |
| 1995-03-23 | 436 | 436 | 428 | 432 | 142,000 | 2,160 |
| 1995-03-22 | 436 | 436 | 430 | 436 | 226,000 | 2,180 |
| 1995-03-20 | 460 | 460 | 435 | 436 | 48,000 | 2,180 |
| 1995-03-17 | 482 | 485 | 460 | 460 | 232,000 | 2,300 |
| 1995-03-16 | 481 | 481 | 481 | 481 | 10,000 | 2,405 |
| 1995-03-15 | 479 | 499 | 479 | 499 | 49,000 | 2,495 |
| 1995-03-14 | 486 | 486 | 479 | 479 | 231,000 | 2,395 |
| 1995-03-13 | 494 | 494 | 479 | 480 | 16,000 | 2,400 |
| 1995-03-10 | 471 | 480 | 469 | 469 | 89,000 | 2,345 |
| 1995-03-09 | 486 | 491 | 486 | 486 | 27,000 | 2,430 |
| 1995-03-08 | 484 | 485 | 480 | 485 | 84,000 | 2,425 |
| 1995-03-07 | 481 | 485 | 481 | 485 | 107,000 | 2,425 |
| 1995-03-06 | 481 | 484 | 481 | 483 | 22,000 | 2,415 |
| 1995-03-03 | 469 | 473 | 469 | 473 | 140,000 | 2,365 |
| 1995-03-02 | 467 | 483 | 467 | 479 | 140,000 | 2,395 |
| 1995-03-01 | 472 | 475 | 470 | 472 | 148,000 | 2,360 |
| 1995-02-28 | 486 | 492 | 485 | 487 | 110,000 | 2,435 |
| 1995-02-27 | 498 | 498 | 475 | 475 | 150,000 | 2,375 |
| 1995-02-24 | 504 | 504 | 498 | 498 | 172,000 | 2,490 |
| 1995-02-23 | 510 | 520 | 500 | 520 | 198,000 | 2,600 |
| 1995-02-22 | 507 | 507 | 505 | 505 | 1,095,000 | 2,525 |
| 1995-02-21 | 499 | 514 | 499 | 503 | 312,000 | 2,515 |
| 1995-02-20 | 499 | 499 | 494 | 494 | 11,000 | 2,470 |
| 1995-02-17 | 492 | 520 | 492 | 519 | 57,000 | 2,595 |
| 1995-02-16 | 511 | 511 | 498 | 498 | 27,000 | 2,490 |
| 1995-02-15 | 521 | 521 | 514 | 515 | 48,000 | 2,575 |
| 1995-02-14 | 521 | 529 | 521 | 525 | 85,000 | 2,625 |
| 1995-02-13 | 518 | 521 | 518 | 521 | 72,000 | 2,605 |
| 1995-02-10 | 515 | 520 | 515 | 520 | 88,000 | 2,600 |
| 1995-02-09 | 515 | 523 | 515 | 516 | 239,000 | 2,580 |
| 1995-02-08 | 515 | 519 | 514 | 515 | 107,000 | 2,575 |
| 1995-02-07 | 513 | 516 | 513 | 515 | 104,000 | 2,575 |
| 1995-02-06 | 510 | 520 | 510 | 515 | 40,000 | 2,575 |
| 1995-02-03 | 512 | 512 | 510 | 512 | 35,000 | 2,560 |
| 1995-02-02 | 515 | 520 | 511 | 513 | 66,000 | 2,565 |
| 1995-02-01 | 509 | 518 | 506 | 518 | 79,000 | 2,590 |
| 1995-01-31 | 506 | 506 | 500 | 506 | 89,000 | 2,530 |
| 1995-01-30 | 490 | 506 | 490 | 499 | 98,000 | 2,495 |
| 1995-01-27 | 507 | 507 | 500 | 500 | 39,000 | 2,500 |
| 1995-01-26 | 515 | 520 | 500 | 500 | 51,000 | 2,500 |
| 1995-01-25 | 523 | 539 | 520 | 520 | 64,000 | 2,600 |
| 1995-01-24 | 490 | 496 | 490 | 496 | 57,000 | 2,480 |
| 1995-01-23 | 526 | 526 | 489 | 493 | 103,000 | 2,465 |
| 1995-01-20 | 525 | 525 | 517 | 517 | 156,000 | 2,585 |
| 1995-01-19 | 525 | 528 | 520 | 524 | 214,000 | 2,620 |
| 1995-01-18 | 535 | 538 | 524 | 535 | 35,000 | 2,675 |
| 1995-01-17 | 518 | 529 | 515 | 520 | 48,000 | 2,600 |
| 1995-01-13 | 520 | 530 | 520 | 528 | 93,000 | 2,640 |
| 1995-01-12 | 531 | 540 | 531 | 540 | 130,000 | 2,700 |
| 1995-01-11 | 537 | 560 | 536 | 560 | 56,000 | 2,800 |
| 1995-01-10 | 536 | 536 | 535 | 536 | 174,000 | 2,680 |
| 1995-01-09 | 539 | 539 | 530 | 533 | 41,000 | 2,665 |
| 1995-01-06 | 535 | 535 | 528 | 530 | 52,000 | 2,650 |
| 1995-01-05 | 540 | 540 | 527 | 527 | 29,000 | 2,635 |
| 1995-01-04 | 540 | 540 | 535 | 540 | 9,000 | 2,700 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1988-09-27]1株→1.08株
