6371 (株)椿本チエイン の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 470 | 470 | 466 | 470 | 35,000 | 2,350 |
| 1997-12-29 | 457 | 457 | 452 | 453 | 19,000 | 2,265 |
| 1997-12-26 | 465 | 465 | 458 | 460 | 10,000 | 2,300 |
| 1997-12-25 | 473 | 473 | 464 | 467 | 145,000 | 2,335 |
| 1997-12-24 | 434 | 460 | 430 | 460 | 20,000 | 2,300 |
| 1997-12-22 | 476 | 476 | 435 | 442 | 76,000 | 2,210 |
| 1997-12-19 | 481 | 481 | 466 | 466 | 271,000 | 2,330 |
| 1997-12-18 | 472 | 479 | 465 | 465 | 44,000 | 2,325 |
| 1997-12-17 | 472 | 480 | 465 | 472 | 92,000 | 2,360 |
| 1997-12-16 | 476 | 478 | 475 | 476 | 47,000 | 2,380 |
| 1997-12-15 | 469 | 475 | 469 | 475 | 29,000 | 2,375 |
| 1997-12-12 | 489 | 495 | 476 | 481 | 351,000 | 2,405 |
| 1997-12-11 | 538 | 538 | 481 | 484 | 347,000 | 2,420 |
| 1997-12-10 | 520 | 520 | 507 | 508 | 106,000 | 2,540 |
| 1997-12-09 | 535 | 540 | 527 | 540 | 40,000 | 2,700 |
| 1997-12-08 | 525 | 526 | 516 | 517 | 38,000 | 2,585 |
| 1997-12-05 | 528 | 535 | 525 | 526 | 30,000 | 2,630 |
| 1997-12-04 | 540 | 541 | 530 | 541 | 80,000 | 2,705 |
| 1997-12-03 | 531 | 539 | 531 | 536 | 47,000 | 2,680 |
| 1997-12-02 | 563 | 563 | 560 | 561 | 31,000 | 2,805 |
| 1997-12-01 | 565 | 570 | 555 | 560 | 91,000 | 2,800 |
| 1997-11-28 | 553 | 565 | 553 | 565 | 53,000 | 2,825 |
| 1997-11-27 | 555 | 557 | 550 | 550 | 176,000 | 2,750 |
| 1997-11-26 | 567 | 567 | 551 | 555 | 514,000 | 2,775 |
| 1997-11-25 | 545 | 545 | 520 | 520 | 61,000 | 2,600 |
| 1997-11-21 | 555 | 555 | 545 | 555 | 115,000 | 2,775 |
| 1997-11-20 | 517 | 527 | 510 | 525 | 61,000 | 2,625 |
| 1997-11-19 | 539 | 540 | 516 | 516 | 79,000 | 2,580 |
| 1997-11-18 | 545 | 555 | 538 | 555 | 90,000 | 2,775 |
| 1997-11-17 | 532 | 550 | 532 | 540 | 122,000 | 2,700 |
| 1997-11-14 | 536 | 544 | 530 | 530 | 147,000 | 2,650 |
| 1997-11-13 | 510 | 550 | 510 | 543 | 141,000 | 2,715 |
| 1997-11-12 | 559 | 559 | 520 | 520 | 164,000 | 2,600 |
| 1997-11-11 | 543 | 563 | 542 | 563 | 132,000 | 2,815 |
| 1997-11-10 | 535 | 549 | 535 | 542 | 146,000 | 2,710 |
| 1997-11-07 | 535 | 550 | 535 | 535 | 44,000 | 2,675 |
| 1997-11-06 | 552 | 568 | 548 | 550 | 55,000 | 2,750 |
| 1997-11-05 | 543 | 554 | 535 | 552 | 170,000 | 2,760 |
| 1997-11-04 | 550 | 550 | 538 | 546 | 109,000 | 2,730 |
| 1997-10-31 | 526 | 540 | 526 | 535 | 245,000 | 2,675 |
| 1997-10-30 | 534 | 534 | 505 | 520 | 86,000 | 2,600 |
| 1997-10-29 | 523 | 540 | 523 | 540 | 63,000 | 2,700 |
| 1997-10-28 | 526 | 529 | 517 | 522 | 81,000 | 2,610 |
| 1997-10-27 | 525 | 549 | 525 | 525 | 166,000 | 2,625 |
| 1997-10-24 | 504 | 515 | 501 | 515 | 36,000 | 2,575 |
| 1997-10-23 | 546 | 546 | 504 | 504 | 514,000 | 2,520 |
| 1997-10-22 | 466 | 504 | 466 | 504 | 143,000 | 2,520 |
| 1997-10-21 | 465 | 476 | 464 | 471 | 139,000 | 2,355 |
| 1997-10-20 | 470 | 470 | 465 | 465 | 33,000 | 2,325 |
| 1997-10-17 | 460 | 470 | 460 | 470 | 78,000 | 2,350 |
| 1997-10-16 | 462 | 462 | 460 | 460 | 39,000 | 2,300 |
| 1997-10-15 | 459 | 462 | 459 | 462 | 96,000 | 2,310 |
| 1997-10-14 | 447 | 455 | 447 | 455 | 150,000 | 2,275 |
| 1997-10-13 | 447 | 451 | 435 | 447 | 154,000 | 2,235 |
| 1997-10-09 | 450 | 453 | 430 | 452 | 220,000 | 2,260 |
| 1997-10-08 | 481 | 481 | 460 | 460 | 171,000 | 2,300 |
| 1997-10-07 | 490 | 490 | 485 | 486 | 31,000 | 2,430 |
| 1997-10-06 | 482 | 500 | 480 | 500 | 90,000 | 2,500 |
| 1997-10-03 | 472 | 472 | 465 | 472 | 56,000 | 2,360 |
| 1997-10-02 | 496 | 497 | 467 | 470 | 48,000 | 2,350 |
| 1997-10-01 | 486 | 495 | 478 | 495 | 108,000 | 2,475 |
| 1997-09-30 | 522 | 522 | 485 | 492 | 102,000 | 2,460 |
| 1997-09-29 | 511 | 525 | 501 | 522 | 185,000 | 2,610 |
| 1997-09-26 | 531 | 535 | 508 | 508 | 161,000 | 2,540 |
| 1997-09-25 | 546 | 555 | 528 | 555 | 65,000 | 2,775 |
| 1997-09-24 | 580 | 585 | 579 | 579 | 134,000 | 2,895 |
| 1997-09-22 | 570 | 570 | 560 | 563 | 94,000 | 2,815 |
| 1997-09-19 | 560 | 562 | 560 | 561 | 104,000 | 2,805 |
| 1997-09-18 | 585 | 585 | 560 | 564 | 210,000 | 2,820 |
| 1997-09-17 | 600 | 600 | 580 | 580 | 111,000 | 2,900 |
| 1997-09-16 | 585 | 600 | 580 | 600 | 46,000 | 3,000 |
| 1997-09-12 | 602 | 602 | 580 | 585 | 109,000 | 2,925 |
| 1997-09-11 | 601 | 605 | 600 | 601 | 110,000 | 3,005 |
| 1997-09-10 | 610 | 610 | 600 | 609 | 180,000 | 3,045 |
| 1997-09-09 | 615 | 615 | 613 | 613 | 43,000 | 3,065 |
| 1997-09-08 | 599 | 624 | 599 | 623 | 70,000 | 3,115 |
| 1997-09-05 | 610 | 614 | 610 | 610 | 26,000 | 3,050 |
| 1997-09-04 | 620 | 620 | 615 | 618 | 65,000 | 3,090 |
| 1997-09-03 | 628 | 628 | 620 | 624 | 154,000 | 3,120 |
| 1997-09-02 | 625 | 628 | 622 | 628 | 176,000 | 3,140 |
| 1997-09-01 | 630 | 635 | 630 | 630 | 206,000 | 3,150 |
| 1997-08-29 | 645 | 645 | 635 | 645 | 82,000 | 3,225 |
| 1997-08-28 | 649 | 649 | 645 | 649 | 42,000 | 3,245 |
| 1997-08-27 | 652 | 653 | 649 | 649 | 63,000 | 3,245 |
| 1997-08-26 | 650 | 660 | 650 | 652 | 20,000 | 3,260 |
| 1997-08-25 | 651 | 654 | 651 | 652 | 167,000 | 3,260 |
| 1997-08-22 | 670 | 670 | 635 | 649 | 56,000 | 3,245 |
| 1997-08-21 | 651 | 656 | 646 | 650 | 95,000 | 3,250 |
| 1997-08-20 | 652 | 660 | 645 | 651 | 42,000 | 3,255 |
| 1997-08-19 | 669 | 669 | 658 | 659 | 68,000 | 3,295 |
| 1997-08-18 | 656 | 665 | 656 | 661 | 112,000 | 3,305 |
| 1997-08-15 | 666 | 673 | 656 | 673 | 139,000 | 3,365 |
| 1997-08-14 | 650 | 665 | 650 | 656 | 66,000 | 3,280 |
| 1997-08-13 | 649 | 650 | 640 | 650 | 94,000 | 3,250 |
| 1997-08-12 | 660 | 660 | 651 | 658 | 107,000 | 3,290 |
| 1997-08-11 | 643 | 659 | 643 | 650 | 53,000 | 3,250 |
| 1997-08-08 | 624 | 660 | 622 | 660 | 174,000 | 3,300 |
| 1997-08-07 | 640 | 645 | 630 | 634 | 123,000 | 3,170 |
| 1997-08-06 | 634 | 640 | 634 | 640 | 28,000 | 3,200 |
| 1997-08-05 | 634 | 642 | 634 | 640 | 300,000 | 3,200 |
| 1997-08-04 | 640 | 650 | 640 | 642 | 107,000 | 3,210 |
| 1997-08-01 | 677 | 680 | 640 | 640 | 157,000 | 3,200 |
| 1997-07-31 | 685 | 691 | 677 | 685 | 129,000 | 3,425 |
| 1997-07-30 | 695 | 695 | 680 | 685 | 40,000 | 3,425 |
| 1997-07-29 | 700 | 700 | 685 | 685 | 22,000 | 3,425 |
| 1997-07-28 | 699 | 700 | 695 | 700 | 94,000 | 3,500 |
| 1997-07-25 | 710 | 710 | 700 | 705 | 184,000 | 3,525 |
| 1997-07-24 | 710 | 710 | 706 | 709 | 53,000 | 3,545 |
| 1997-07-23 | 710 | 711 | 705 | 708 | 157,000 | 3,540 |
| 1997-07-22 | 709 | 709 | 700 | 700 | 118,000 | 3,500 |
| 1997-07-18 | 707 | 711 | 698 | 698 | 246,000 | 3,490 |
| 1997-07-17 | 700 | 710 | 700 | 707 | 285,000 | 3,535 |
| 1997-07-16 | 695 | 700 | 695 | 700 | 110,000 | 3,500 |
| 1997-07-15 | 687 | 695 | 683 | 695 | 50,000 | 3,475 |
| 1997-07-14 | 686 | 690 | 685 | 690 | 79,000 | 3,450 |
| 1997-07-11 | 693 | 693 | 676 | 683 | 51,000 | 3,415 |
| 1997-07-10 | 679 | 686 | 679 | 686 | 31,000 | 3,430 |
| 1997-07-09 | 685 | 685 | 678 | 679 | 151,000 | 3,395 |
| 1997-07-08 | 692 | 693 | 687 | 692 | 86,000 | 3,460 |
| 1997-07-07 | 690 | 692 | 690 | 692 | 48,000 | 3,460 |
| 1997-07-04 | 692 | 694 | 691 | 693 | 123,000 | 3,465 |
| 1997-07-03 | 691 | 692 | 691 | 692 | 74,000 | 3,460 |
| 1997-07-02 | 696 | 697 | 690 | 691 | 94,000 | 3,455 |
| 1997-07-01 | 700 | 701 | 683 | 696 | 206,000 | 3,480 |
| 1997-06-30 | 691 | 700 | 691 | 700 | 127,000 | 3,500 |
| 1997-06-27 | 690 | 691 | 683 | 691 | 75,000 | 3,455 |
| 1997-06-26 | 680 | 690 | 678 | 690 | 122,000 | 3,450 |
| 1997-06-25 | 688 | 688 | 680 | 684 | 48,000 | 3,420 |
| 1997-06-24 | 690 | 690 | 675 | 680 | 133,000 | 3,400 |
| 1997-06-23 | 684 | 684 | 677 | 680 | 170,000 | 3,400 |
| 1997-06-20 | 668 | 674 | 667 | 674 | 120,000 | 3,370 |
| 1997-06-19 | 682 | 682 | 664 | 664 | 199,000 | 3,320 |
| 1997-06-18 | 701 | 701 | 678 | 680 | 337,000 | 3,400 |
| 1997-06-17 | 710 | 710 | 698 | 698 | 138,000 | 3,490 |
| 1997-06-16 | 701 | 710 | 700 | 710 | 56,000 | 3,550 |
| 1997-06-13 | 714 | 714 | 702 | 710 | 278,000 | 3,550 |
| 1997-06-12 | 709 | 710 | 706 | 707 | 135,000 | 3,535 |
| 1997-06-11 | 708 | 715 | 708 | 709 | 400,000 | 3,545 |
| 1997-06-10 | 704 | 710 | 704 | 709 | 967,000 | 3,545 |
| 1997-06-09 | 701 | 712 | 698 | 711 | 362,000 | 3,555 |
| 1997-06-06 | 694 | 702 | 694 | 701 | 142,000 | 3,505 |
| 1997-06-05 | 678 | 700 | 666 | 690 | 713,000 | 3,450 |
| 1997-06-04 | 666 | 675 | 666 | 674 | 402,000 | 3,370 |
| 1997-06-03 | 669 | 678 | 665 | 665 | 232,000 | 3,325 |
| 1997-06-02 | 651 | 662 | 651 | 659 | 191,000 | 3,295 |
| 1997-05-30 | 675 | 680 | 660 | 660 | 109,000 | 3,300 |
| 1997-05-29 | 687 | 687 | 675 | 676 | 21,000 | 3,380 |
| 1997-05-28 | 683 | 689 | 679 | 683 | 163,000 | 3,415 |
| 1997-05-27 | 698 | 700 | 695 | 698 | 86,000 | 3,490 |
| 1997-05-26 | 700 | 709 | 697 | 700 | 319,000 | 3,500 |
| 1997-05-23 | 666 | 704 | 660 | 704 | 216,000 | 3,520 |
| 1997-05-22 | 670 | 683 | 664 | 664 | 132,000 | 3,320 |
| 1997-05-21 | 677 | 684 | 675 | 675 | 27,000 | 3,375 |
| 1997-05-20 | 693 | 697 | 677 | 678 | 39,000 | 3,390 |
| 1997-05-19 | 700 | 700 | 693 | 698 | 20,000 | 3,490 |
| 1997-05-16 | 700 | 710 | 696 | 705 | 153,000 | 3,525 |
| 1997-05-15 | 695 | 695 | 680 | 682 | 30,000 | 3,410 |
| 1997-05-14 | 693 | 700 | 682 | 690 | 186,000 | 3,450 |
| 1997-05-13 | 692 | 705 | 692 | 703 | 296,000 | 3,515 |
| 1997-05-12 | 677 | 694 | 677 | 688 | 57,000 | 3,440 |
| 1997-05-09 | 685 | 700 | 685 | 687 | 184,000 | 3,435 |
| 1997-05-08 | 678 | 695 | 678 | 681 | 373,000 | 3,405 |
| 1997-05-07 | 690 | 699 | 678 | 685 | 116,000 | 3,425 |
| 1997-05-06 | 685 | 700 | 683 | 700 | 600,000 | 3,500 |
| 1997-05-02 | 685 | 688 | 679 | 683 | 116,000 | 3,415 |
| 1997-05-01 | 673 | 690 | 673 | 690 | 464,000 | 3,450 |
| 1997-04-30 | 650 | 670 | 650 | 669 | 334,000 | 3,345 |
| 1997-04-28 | 650 | 651 | 641 | 645 | 249,000 | 3,225 |
| 1997-04-25 | 656 | 658 | 650 | 650 | 214,000 | 3,250 |
| 1997-04-24 | 661 | 665 | 655 | 658 | 303,000 | 3,290 |
| 1997-04-23 | 669 | 670 | 657 | 659 | 190,000 | 3,295 |
| 1997-04-22 | 673 | 689 | 660 | 669 | 258,000 | 3,345 |
| 1997-04-21 | 657 | 663 | 653 | 663 | 283,000 | 3,315 |
| 1997-04-18 | 648 | 655 | 642 | 655 | 157,000 | 3,275 |
| 1997-04-17 | 637 | 642 | 631 | 642 | 43,000 | 3,210 |
| 1997-04-16 | 641 | 647 | 634 | 637 | 177,000 | 3,185 |
| 1997-04-15 | 628 | 634 | 628 | 634 | 45,000 | 3,170 |
| 1997-04-14 | 645 | 650 | 626 | 628 | 406,000 | 3,140 |
| 1997-04-11 | 642 | 645 | 637 | 642 | 104,000 | 3,210 |
| 1997-04-10 | 665 | 666 | 632 | 632 | 172,000 | 3,160 |
| 1997-04-09 | 675 | 675 | 650 | 660 | 105,000 | 3,300 |
| 1997-04-08 | 675 | 690 | 665 | 676 | 80,000 | 3,380 |
| 1997-04-07 | 699 | 699 | 685 | 685 | 62,000 | 3,425 |
| 1997-04-04 | 699 | 699 | 695 | 695 | 100,000 | 3,475 |
| 1997-04-03 | 704 | 704 | 695 | 695 | 184,000 | 3,475 |
| 1997-04-02 | 714 | 718 | 690 | 705 | 566,000 | 3,525 |
| 1997-04-01 | 710 | 714 | 710 | 714 | 141,000 | 3,570 |
| 1997-03-31 | 720 | 723 | 715 | 723 | 239,000 | 3,615 |
| 1997-03-28 | 716 | 725 | 715 | 715 | 357,000 | 3,575 |
| 1997-03-27 | 722 | 723 | 712 | 716 | 198,000 | 3,580 |
| 1997-03-26 | 712 | 723 | 710 | 723 | 401,000 | 3,615 |
| 1997-03-25 | 725 | 728 | 716 | 725 | 296,000 | 3,625 |
| 1997-03-24 | 720 | 737 | 720 | 726 | 518,000 | 3,630 |
| 1997-03-21 | 706 | 725 | 706 | 715 | 351,000 | 3,575 |
| 1997-03-19 | 675 | 687 | 675 | 685 | 172,000 | 3,425 |
| 1997-03-18 | 672 | 679 | 668 | 674 | 66,000 | 3,370 |
| 1997-03-17 | 655 | 675 | 655 | 670 | 208,000 | 3,350 |
| 1997-03-14 | 640 | 655 | 633 | 655 | 202,000 | 3,275 |
| 1997-03-13 | 633 | 638 | 625 | 633 | 51,000 | 3,165 |
| 1997-03-12 | 636 | 640 | 627 | 628 | 140,000 | 3,140 |
| 1997-03-11 | 631 | 637 | 627 | 630 | 31,000 | 3,150 |
| 1997-03-10 | 635 | 637 | 630 | 637 | 120,000 | 3,185 |
| 1997-03-07 | 624 | 637 | 624 | 637 | 104,000 | 3,185 |
| 1997-03-06 | 649 | 649 | 623 | 623 | 176,000 | 3,115 |
| 1997-03-05 | 647 | 647 | 635 | 635 | 171,000 | 3,175 |
| 1997-03-04 | 627 | 650 | 627 | 650 | 107,000 | 3,250 |
| 1997-03-03 | 629 | 629 | 623 | 623 | 78,000 | 3,115 |
| 1997-02-28 | 632 | 635 | 629 | 629 | 98,000 | 3,145 |
| 1997-02-27 | 626 | 642 | 625 | 642 | 89,000 | 3,210 |
| 1997-02-26 | 628 | 634 | 628 | 633 | 147,000 | 3,165 |
| 1997-02-25 | 624 | 628 | 621 | 623 | 335,000 | 3,115 |
| 1997-02-24 | 633 | 642 | 623 | 630 | 246,000 | 3,150 |
| 1997-02-21 | 644 | 645 | 633 | 640 | 165,000 | 3,200 |
| 1997-02-20 | 639 | 649 | 635 | 640 | 209,000 | 3,200 |
| 1997-02-19 | 640 | 641 | 639 | 640 | 256,000 | 3,200 |
| 1997-02-18 | 639 | 645 | 628 | 641 | 95,000 | 3,205 |
| 1997-02-17 | 622 | 640 | 622 | 626 | 65,000 | 3,130 |
| 1997-02-14 | 627 | 633 | 626 | 627 | 84,000 | 3,135 |
| 1997-02-13 | 620 | 643 | 617 | 627 | 160,000 | 3,135 |
| 1997-02-12 | 605 | 614 | 605 | 614 | 67,000 | 3,070 |
| 1997-02-10 | 600 | 613 | 600 | 605 | 47,000 | 3,025 |
| 1997-02-07 | 590 | 600 | 587 | 600 | 146,000 | 3,000 |
| 1997-02-06 | 585 | 591 | 585 | 587 | 75,000 | 2,935 |
| 1997-02-05 | 581 | 585 | 581 | 582 | 118,000 | 2,910 |
| 1997-02-04 | 575 | 590 | 575 | 581 | 104,000 | 2,905 |
| 1997-02-03 | 577 | 579 | 574 | 575 | 16,000 | 2,875 |
| 1997-01-31 | 584 | 585 | 574 | 574 | 52,000 | 2,870 |
| 1997-01-30 | 585 | 595 | 574 | 574 | 63,000 | 2,870 |
| 1997-01-29 | 574 | 590 | 574 | 590 | 71,000 | 2,950 |
| 1997-01-28 | 571 | 574 | 564 | 574 | 62,000 | 2,870 |
| 1997-01-27 | 580 | 580 | 565 | 576 | 211,000 | 2,880 |
| 1997-01-24 | 580 | 581 | 570 | 570 | 78,000 | 2,850 |
| 1997-01-23 | 580 | 584 | 580 | 583 | 166,000 | 2,915 |
| 1997-01-22 | 582 | 584 | 580 | 580 | 117,000 | 2,900 |
| 1997-01-21 | 580 | 590 | 580 | 580 | 64,000 | 2,900 |
| 1997-01-20 | 600 | 600 | 580 | 600 | 57,000 | 3,000 |
| 1997-01-17 | 600 | 618 | 599 | 603 | 126,000 | 3,015 |
| 1997-01-16 | 599 | 600 | 593 | 600 | 87,000 | 3,000 |
| 1997-01-14 | 581 | 599 | 580 | 599 | 67,000 | 2,995 |
| 1997-01-13 | 540 | 600 | 536 | 600 | 111,000 | 3,000 |
| 1997-01-10 | 555 | 555 | 532 | 532 | 291,000 | 2,660 |
| 1997-01-09 | 585 | 585 | 545 | 550 | 198,000 | 2,750 |
| 1997-01-08 | 614 | 618 | 593 | 593 | 60,000 | 2,965 |
| 1997-01-07 | 625 | 625 | 620 | 620 | 19,000 | 3,100 |
| 1997-01-06 | 620 | 625 | 615 | 625 | 69,000 | 3,125 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1988-09-27]1株→1.08株
