6371 (株)椿本チエイン の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 610 | 620 | 608 | 620 | 85,000 | 3,100 |
| 1996-12-27 | 610 | 616 | 610 | 610 | 64,000 | 3,050 |
| 1996-12-26 | 625 | 625 | 610 | 619 | 98,000 | 3,095 |
| 1996-12-25 | 620 | 620 | 615 | 618 | 53,000 | 3,090 |
| 1996-12-24 | 627 | 627 | 615 | 615 | 74,000 | 3,075 |
| 1996-12-20 | 630 | 630 | 620 | 628 | 279,000 | 3,140 |
| 1996-12-19 | 636 | 637 | 620 | 620 | 237,000 | 3,100 |
| 1996-12-18 | 641 | 643 | 641 | 642 | 84,000 | 3,210 |
| 1996-12-17 | 644 | 646 | 635 | 646 | 127,000 | 3,230 |
| 1996-12-16 | 640 | 646 | 640 | 646 | 48,000 | 3,230 |
| 1996-12-13 | 650 | 650 | 631 | 640 | 304,000 | 3,200 |
| 1996-12-12 | 657 | 665 | 657 | 665 | 20,000 | 3,325 |
| 1996-12-11 | 675 | 675 | 665 | 669 | 140,000 | 3,345 |
| 1996-12-10 | 675 | 679 | 674 | 675 | 48,000 | 3,375 |
| 1996-12-09 | 680 | 685 | 664 | 674 | 88,000 | 3,370 |
| 1996-12-06 | 683 | 688 | 677 | 680 | 175,000 | 3,400 |
| 1996-12-05 | 666 | 673 | 660 | 673 | 102,000 | 3,365 |
| 1996-12-04 | 662 | 674 | 661 | 661 | 54,000 | 3,305 |
| 1996-12-03 | 672 | 672 | 660 | 670 | 154,000 | 3,350 |
| 1996-12-02 | 677 | 677 | 672 | 672 | 34,000 | 3,360 |
| 1996-11-29 | 673 | 673 | 671 | 671 | 70,000 | 3,355 |
| 1996-11-28 | 672 | 673 | 671 | 673 | 34,000 | 3,365 |
| 1996-11-27 | 674 | 678 | 671 | 673 | 133,000 | 3,365 |
| 1996-11-26 | 673 | 673 | 667 | 673 | 135,000 | 3,365 |
| 1996-11-25 | 673 | 680 | 666 | 666 | 88,000 | 3,330 |
| 1996-11-22 | 681 | 681 | 680 | 680 | 110,000 | 3,400 |
| 1996-11-21 | 680 | 681 | 680 | 681 | 76,000 | 3,405 |
| 1996-11-20 | 681 | 681 | 680 | 680 | 103,000 | 3,400 |
| 1996-11-19 | 681 | 681 | 678 | 681 | 176,000 | 3,405 |
| 1996-11-18 | 681 | 687 | 679 | 682 | 43,000 | 3,410 |
| 1996-11-15 | 684 | 694 | 684 | 689 | 111,000 | 3,445 |
| 1996-11-14 | 690 | 690 | 683 | 684 | 15,000 | 3,420 |
| 1996-11-13 | 695 | 697 | 695 | 695 | 26,000 | 3,475 |
| 1996-11-12 | 698 | 699 | 691 | 697 | 36,000 | 3,485 |
| 1996-11-11 | 699 | 700 | 674 | 684 | 157,000 | 3,420 |
| 1996-11-08 | 698 | 714 | 697 | 697 | 31,000 | 3,485 |
| 1996-11-07 | 727 | 727 | 712 | 718 | 134,000 | 3,590 |
| 1996-11-06 | 693 | 717 | 688 | 717 | 221,000 | 3,585 |
| 1996-11-05 | 709 | 719 | 694 | 700 | 81,000 | 3,500 |
| 1996-11-01 | 699 | 700 | 693 | 699 | 47,000 | 3,495 |
| 1996-10-31 | 690 | 700 | 685 | 699 | 90,000 | 3,495 |
| 1996-10-30 | 696 | 696 | 690 | 691 | 33,000 | 3,455 |
| 1996-10-29 | 694 | 704 | 694 | 696 | 47,000 | 3,480 |
| 1996-10-28 | 694 | 704 | 694 | 700 | 56,000 | 3,500 |
| 1996-10-25 | 710 | 710 | 697 | 700 | 43,000 | 3,500 |
| 1996-10-24 | 700 | 701 | 697 | 700 | 18,000 | 3,500 |
| 1996-10-23 | 703 | 708 | 701 | 701 | 79,000 | 3,505 |
| 1996-10-22 | 706 | 718 | 706 | 710 | 113,000 | 3,550 |
| 1996-10-21 | 725 | 727 | 712 | 712 | 174,000 | 3,560 |
| 1996-10-18 | 718 | 725 | 715 | 719 | 138,000 | 3,595 |
| 1996-10-17 | 717 | 724 | 710 | 710 | 207,000 | 3,550 |
| 1996-10-16 | 715 | 715 | 708 | 710 | 37,000 | 3,550 |
| 1996-10-15 | 686 | 715 | 684 | 715 | 146,000 | 3,575 |
| 1996-10-14 | 688 | 690 | 684 | 686 | 104,000 | 3,430 |
| 1996-10-11 | 690 | 690 | 688 | 689 | 17,000 | 3,445 |
| 1996-10-09 | 709 | 709 | 695 | 695 | 121,000 | 3,475 |
| 1996-10-08 | 710 | 715 | 703 | 710 | 142,000 | 3,550 |
| 1996-10-07 | 711 | 712 | 710 | 710 | 48,000 | 3,550 |
| 1996-10-04 | 722 | 722 | 713 | 714 | 33,000 | 3,570 |
| 1996-10-03 | 744 | 745 | 725 | 734 | 227,000 | 3,670 |
| 1996-10-02 | 732 | 745 | 723 | 739 | 433,000 | 3,695 |
| 1996-10-01 | 728 | 730 | 725 | 730 | 191,000 | 3,650 |
| 1996-09-30 | 727 | 728 | 717 | 728 | 145,000 | 3,640 |
| 1996-09-27 | 709 | 723 | 709 | 723 | 82,000 | 3,615 |
| 1996-09-26 | 704 | 717 | 704 | 710 | 43,000 | 3,550 |
| 1996-09-25 | 711 | 720 | 710 | 711 | 87,000 | 3,555 |
| 1996-09-24 | 720 | 720 | 710 | 718 | 141,000 | 3,590 |
| 1996-09-20 | 720 | 720 | 710 | 711 | 87,000 | 3,555 |
| 1996-09-19 | 710 | 718 | 710 | 718 | 43,000 | 3,590 |
| 1996-09-18 | 723 | 727 | 710 | 710 | 382,000 | 3,550 |
| 1996-09-17 | 715 | 729 | 715 | 729 | 169,000 | 3,645 |
| 1996-09-13 | 683 | 700 | 683 | 700 | 181,000 | 3,500 |
| 1996-09-12 | 690 | 690 | 682 | 689 | 1,183,000 | 3,445 |
| 1996-09-11 | 690 | 691 | 685 | 690 | 104,000 | 3,450 |
| 1996-09-10 | 684 | 695 | 683 | 692 | 59,000 | 3,460 |
| 1996-09-09 | 680 | 690 | 676 | 676 | 47,000 | 3,380 |
| 1996-09-06 | 690 | 691 | 686 | 690 | 157,000 | 3,450 |
| 1996-09-05 | 678 | 695 | 678 | 695 | 172,000 | 3,475 |
| 1996-09-04 | 677 | 684 | 677 | 684 | 151,000 | 3,420 |
| 1996-09-03 | 675 | 685 | 668 | 684 | 87,000 | 3,420 |
| 1996-09-02 | 678 | 681 | 670 | 670 | 69,000 | 3,350 |
| 1996-08-30 | 680 | 685 | 668 | 685 | 120,000 | 3,425 |
| 1996-08-29 | 699 | 699 | 679 | 686 | 116,000 | 3,430 |
| 1996-08-28 | 705 | 707 | 703 | 706 | 112,000 | 3,530 |
| 1996-08-27 | 708 | 712 | 703 | 710 | 106,000 | 3,550 |
| 1996-08-26 | 721 | 721 | 708 | 708 | 131,000 | 3,540 |
| 1996-08-23 | 724 | 733 | 720 | 728 | 332,000 | 3,640 |
| 1996-08-22 | 720 | 721 | 717 | 721 | 222,000 | 3,605 |
| 1996-08-21 | 719 | 727 | 718 | 721 | 123,000 | 3,605 |
| 1996-08-20 | 714 | 719 | 705 | 718 | 335,000 | 3,590 |
| 1996-08-19 | 706 | 720 | 701 | 719 | 368,000 | 3,595 |
| 1996-08-16 | 710 | 710 | 698 | 701 | 174,000 | 3,505 |
| 1996-08-15 | 706 | 707 | 701 | 701 | 146,000 | 3,505 |
| 1996-08-14 | 705 | 711 | 697 | 703 | 427,000 | 3,515 |
| 1996-08-13 | 688 | 701 | 688 | 695 | 315,000 | 3,475 |
| 1996-08-12 | 677 | 685 | 677 | 685 | 115,000 | 3,425 |
| 1996-08-09 | 681 | 683 | 675 | 683 | 56,000 | 3,415 |
| 1996-08-08 | 674 | 689 | 674 | 682 | 149,000 | 3,410 |
| 1996-08-07 | 677 | 677 | 670 | 675 | 84,000 | 3,375 |
| 1996-08-06 | 683 | 684 | 680 | 684 | 63,000 | 3,420 |
| 1996-08-05 | 699 | 699 | 692 | 692 | 60,000 | 3,460 |
| 1996-08-02 | 686 | 692 | 684 | 692 | 71,000 | 3,460 |
| 1996-08-01 | 675 | 684 | 668 | 684 | 105,000 | 3,420 |
| 1996-07-31 | 680 | 680 | 670 | 675 | 107,000 | 3,375 |
| 1996-07-30 | 686 | 687 | 679 | 687 | 77,000 | 3,435 |
| 1996-07-29 | 703 | 704 | 693 | 693 | 91,000 | 3,465 |
| 1996-07-26 | 690 | 704 | 690 | 704 | 98,000 | 3,520 |
| 1996-07-25 | 686 | 697 | 683 | 697 | 104,000 | 3,485 |
| 1996-07-24 | 686 | 686 | 678 | 686 | 89,000 | 3,430 |
| 1996-07-23 | 700 | 700 | 675 | 696 | 224,000 | 3,480 |
| 1996-07-22 | 718 | 718 | 704 | 704 | 390,000 | 3,520 |
| 1996-07-19 | 720 | 720 | 715 | 718 | 68,000 | 3,590 |
| 1996-07-18 | 712 | 718 | 710 | 715 | 135,000 | 3,575 |
| 1996-07-17 | 722 | 725 | 715 | 715 | 86,000 | 3,575 |
| 1996-07-16 | 713 | 720 | 713 | 716 | 159,000 | 3,580 |
| 1996-07-15 | 725 | 731 | 723 | 723 | 346,000 | 3,615 |
| 1996-07-12 | 717 | 735 | 715 | 730 | 220,000 | 3,650 |
| 1996-07-11 | 718 | 720 | 718 | 720 | 98,000 | 3,600 |
| 1996-07-10 | 726 | 730 | 715 | 715 | 110,000 | 3,575 |
| 1996-07-09 | 725 | 725 | 715 | 720 | 45,000 | 3,600 |
| 1996-07-08 | 725 | 730 | 717 | 717 | 136,000 | 3,585 |
| 1996-07-05 | 733 | 736 | 727 | 732 | 193,000 | 3,660 |
| 1996-07-04 | 736 | 736 | 730 | 734 | 56,000 | 3,670 |
| 1996-07-03 | 735 | 739 | 730 | 732 | 92,000 | 3,660 |
| 1996-07-02 | 742 | 742 | 737 | 740 | 343,000 | 3,700 |
| 1996-07-01 | 747 | 747 | 735 | 742 | 138,000 | 3,710 |
| 1996-06-28 | 739 | 747 | 739 | 747 | 324,000 | 3,735 |
| 1996-06-27 | 734 | 736 | 734 | 735 | 71,000 | 3,675 |
| 1996-06-26 | 732 | 740 | 729 | 734 | 207,000 | 3,670 |
| 1996-06-25 | 729 | 730 | 723 | 728 | 213,000 | 3,640 |
| 1996-06-24 | 733 | 733 | 720 | 722 | 94,000 | 3,610 |
| 1996-06-21 | 743 | 747 | 733 | 743 | 238,000 | 3,715 |
| 1996-06-20 | 729 | 734 | 721 | 733 | 257,000 | 3,665 |
| 1996-06-19 | 731 | 732 | 712 | 720 | 571,000 | 3,600 |
| 1996-06-18 | 742 | 751 | 736 | 750 | 593,000 | 3,750 |
| 1996-06-17 | 730 | 752 | 729 | 743 | 686,000 | 3,715 |
| 1996-06-14 | 720 | 733 | 719 | 730 | 501,000 | 3,650 |
| 1996-06-13 | 701 | 720 | 700 | 710 | 361,000 | 3,550 |
| 1996-06-12 | 690 | 697 | 686 | 691 | 178,000 | 3,455 |
| 1996-06-11 | 670 | 690 | 670 | 687 | 371,000 | 3,435 |
| 1996-06-10 | 661 | 669 | 661 | 669 | 54,000 | 3,345 |
| 1996-06-07 | 671 | 671 | 658 | 658 | 75,000 | 3,290 |
| 1996-06-06 | 670 | 671 | 669 | 670 | 141,000 | 3,350 |
| 1996-06-05 | 669 | 673 | 667 | 671 | 326,000 | 3,355 |
| 1996-06-04 | 685 | 685 | 670 | 671 | 114,000 | 3,355 |
| 1996-06-03 | 690 | 690 | 683 | 686 | 129,000 | 3,430 |
| 1996-05-31 | 697 | 700 | 687 | 687 | 98,000 | 3,435 |
| 1996-05-30 | 707 | 710 | 696 | 696 | 85,000 | 3,480 |
| 1996-05-29 | 700 | 713 | 690 | 710 | 292,000 | 3,550 |
| 1996-05-28 | 706 | 710 | 690 | 710 | 223,000 | 3,550 |
| 1996-05-27 | 688 | 706 | 688 | 706 | 366,000 | 3,530 |
| 1996-05-24 | 685 | 694 | 685 | 694 | 150,000 | 3,470 |
| 1996-05-23 | 700 | 700 | 683 | 689 | 106,000 | 3,445 |
| 1996-05-22 | 700 | 701 | 692 | 698 | 178,000 | 3,490 |
| 1996-05-21 | 706 | 706 | 700 | 700 | 57,000 | 3,500 |
| 1996-05-20 | 717 | 717 | 705 | 710 | 62,000 | 3,550 |
| 1996-05-17 | 715 | 719 | 707 | 710 | 264,000 | 3,550 |
| 1996-05-16 | 720 | 726 | 715 | 720 | 165,000 | 3,600 |
| 1996-05-15 | 716 | 720 | 707 | 720 | 74,000 | 3,600 |
| 1996-05-14 | 710 | 720 | 699 | 720 | 76,000 | 3,600 |
| 1996-05-13 | 720 | 720 | 705 | 720 | 278,000 | 3,600 |
| 1996-05-10 | 729 | 729 | 719 | 720 | 25,000 | 3,600 |
| 1996-05-09 | 733 | 735 | 720 | 735 | 260,000 | 3,675 |
| 1996-05-08 | 712 | 734 | 712 | 733 | 162,000 | 3,665 |
| 1996-05-07 | 714 | 729 | 714 | 727 | 105,000 | 3,635 |
| 1996-05-02 | 721 | 731 | 720 | 729 | 171,000 | 3,645 |
| 1996-05-01 | 729 | 730 | 721 | 729 | 460,000 | 3,645 |
| 1996-04-30 | 730 | 739 | 722 | 739 | 108,000 | 3,695 |
| 1996-04-26 | 735 | 741 | 731 | 741 | 201,000 | 3,705 |
| 1996-04-25 | 730 | 740 | 721 | 735 | 259,000 | 3,675 |
| 1996-04-24 | 712 | 730 | 710 | 712 | 66,000 | 3,560 |
| 1996-04-23 | 730 | 735 | 721 | 730 | 176,000 | 3,650 |
| 1996-04-22 | 705 | 710 | 705 | 710 | 103,000 | 3,550 |
| 1996-04-19 | 718 | 718 | 708 | 715 | 114,000 | 3,575 |
| 1996-04-18 | 723 | 725 | 722 | 722 | 113,000 | 3,610 |
| 1996-04-17 | 726 | 737 | 720 | 721 | 614,000 | 3,605 |
| 1996-04-16 | 740 | 740 | 730 | 730 | 228,000 | 3,650 |
| 1996-04-15 | 730 | 733 | 725 | 730 | 329,000 | 3,650 |
| 1996-04-12 | 725 | 739 | 725 | 730 | 317,000 | 3,650 |
| 1996-04-11 | 733 | 735 | 729 | 735 | 411,000 | 3,675 |
| 1996-04-10 | 726 | 742 | 726 | 739 | 424,000 | 3,695 |
| 1996-04-09 | 719 | 745 | 719 | 736 | 655,000 | 3,680 |
| 1996-04-08 | 715 | 720 | 711 | 718 | 247,000 | 3,590 |
| 1996-04-05 | 711 | 729 | 709 | 725 | 454,000 | 3,625 |
| 1996-04-04 | 702 | 715 | 697 | 711 | 361,000 | 3,555 |
| 1996-04-03 | 708 | 709 | 697 | 702 | 280,000 | 3,510 |
| 1996-04-02 | 700 | 715 | 697 | 714 | 449,000 | 3,570 |
| 1996-04-01 | 707 | 708 | 696 | 696 | 479,000 | 3,480 |
| 1996-03-29 | 685 | 701 | 682 | 696 | 612,000 | 3,480 |
| 1996-03-28 | 688 | 692 | 667 | 671 | 283,000 | 3,355 |
| 1996-03-27 | 685 | 696 | 680 | 692 | 611,000 | 3,460 |
| 1996-03-26 | 681 | 685 | 660 | 660 | 310,000 | 3,300 |
| 1996-03-25 | 688 | 694 | 675 | 675 | 730,000 | 3,375 |
| 1996-03-22 | 678 | 696 | 674 | 688 | 1,678,000 | 3,440 |
| 1996-03-21 | 652 | 670 | 646 | 670 | 915,000 | 3,350 |
| 1996-03-19 | 640 | 652 | 635 | 642 | 398,000 | 3,210 |
| 1996-03-18 | 622 | 633 | 622 | 630 | 195,000 | 3,150 |
| 1996-03-15 | 615 | 630 | 614 | 622 | 228,000 | 3,110 |
| 1996-03-14 | 615 | 615 | 610 | 612 | 90,000 | 3,060 |
| 1996-03-13 | 621 | 625 | 615 | 615 | 221,000 | 3,075 |
| 1996-03-12 | 625 | 631 | 625 | 625 | 284,000 | 3,125 |
| 1996-03-11 | 630 | 633 | 621 | 630 | 285,000 | 3,150 |
| 1996-03-08 | 614 | 633 | 614 | 633 | 530,000 | 3,165 |
| 1996-03-07 | 623 | 625 | 619 | 619 | 121,000 | 3,095 |
| 1996-03-06 | 626 | 630 | 625 | 625 | 264,000 | 3,125 |
| 1996-03-05 | 613 | 630 | 613 | 629 | 144,000 | 3,145 |
| 1996-03-04 | 609 | 609 | 600 | 606 | 54,000 | 3,030 |
| 1996-03-01 | 600 | 617 | 593 | 610 | 54,000 | 3,050 |
| 1996-02-29 | 606 | 613 | 602 | 604 | 100,000 | 3,020 |
| 1996-02-28 | 620 | 624 | 605 | 605 | 299,000 | 3,025 |
| 1996-02-27 | 630 | 630 | 619 | 620 | 256,000 | 3,100 |
| 1996-02-26 | 624 | 630 | 624 | 630 | 218,000 | 3,150 |
| 1996-02-23 | 628 | 630 | 622 | 622 | 126,000 | 3,110 |
| 1996-02-22 | 620 | 629 | 619 | 620 | 147,000 | 3,100 |
| 1996-02-21 | 619 | 620 | 615 | 620 | 176,000 | 3,100 |
| 1996-02-20 | 621 | 621 | 619 | 620 | 172,000 | 3,100 |
| 1996-02-19 | 623 | 626 | 619 | 620 | 92,000 | 3,100 |
| 1996-02-16 | 620 | 628 | 620 | 627 | 234,000 | 3,135 |
| 1996-02-15 | 619 | 635 | 619 | 630 | 551,000 | 3,150 |
| 1996-02-14 | 611 | 621 | 610 | 615 | 833,000 | 3,075 |
| 1996-02-13 | 615 | 615 | 611 | 611 | 239,000 | 3,055 |
| 1996-02-09 | 610 | 616 | 610 | 615 | 101,000 | 3,075 |
| 1996-02-08 | 620 | 623 | 616 | 620 | 242,000 | 3,100 |
| 1996-02-07 | 616 | 625 | 613 | 625 | 528,000 | 3,125 |
| 1996-02-06 | 618 | 621 | 616 | 616 | 92,000 | 3,080 |
| 1996-02-05 | 629 | 631 | 622 | 622 | 224,000 | 3,110 |
| 1996-02-02 | 627 | 641 | 627 | 638 | 696,000 | 3,190 |
| 1996-02-01 | 629 | 635 | 621 | 626 | 788,000 | 3,130 |
| 1996-01-31 | 620 | 628 | 619 | 628 | 251,000 | 3,140 |
| 1996-01-30 | 616 | 625 | 615 | 615 | 350,000 | 3,075 |
| 1996-01-29 | 618 | 620 | 614 | 616 | 615,000 | 3,080 |
| 1996-01-26 | 616 | 620 | 612 | 620 | 204,000 | 3,100 |
| 1996-01-25 | 609 | 618 | 605 | 612 | 378,000 | 3,060 |
| 1996-01-24 | 584 | 589 | 583 | 589 | 276,000 | 2,945 |
| 1996-01-23 | 587 | 588 | 581 | 582 | 404,000 | 2,910 |
| 1996-01-22 | 590 | 590 | 587 | 587 | 112,000 | 2,935 |
| 1996-01-19 | 589 | 593 | 582 | 586 | 471,000 | 2,930 |
| 1996-01-18 | 611 | 611 | 590 | 595 | 2,649,000 | 2,975 |
| 1996-01-17 | 612 | 613 | 609 | 611 | 675,000 | 3,055 |
| 1996-01-16 | 610 | 612 | 600 | 611 | 337,000 | 3,055 |
| 1996-01-12 | 606 | 612 | 606 | 611 | 279,000 | 3,055 |
| 1996-01-11 | 610 | 612 | 605 | 606 | 118,000 | 3,030 |
| 1996-01-10 | 609 | 615 | 606 | 612 | 194,000 | 3,060 |
| 1996-01-09 | 612 | 615 | 610 | 610 | 200,000 | 3,050 |
| 1996-01-08 | 615 | 615 | 610 | 611 | 214,000 | 3,055 |
| 1996-01-05 | 612 | 623 | 612 | 620 | 232,000 | 3,100 |
| 1996-01-04 | 621 | 632 | 621 | 632 | 146,000 | 3,160 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1988-09-27]1株→1.08株
