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	783.33
1997-12-29	457	457	452	453	19,000	755
1997-12-26	465	465	458	460	10,000	766.67
1997-12-25	473	473	464	467	145,000	778.33
1997-12-24	434	460	430	460	20,000	766.67
1997-12-22	476	476	435	442	76,000	736.67
1997-12-19	481	481	466	466	271,000	776.67
1997-12-18	472	479	465	465	44,000	775
1997-12-17	472	480	465	472	92,000	786.67
1997-12-16	476	478	475	476	47,000	793.33
1997-12-15	469	475	469	475	29,000	791.67
1997-12-12	489	495	476	481	351,000	801.67
1997-12-11	538	538	481	484	347,000	806.67
1997-12-10	520	520	507	508	106,000	846.67
1997-12-09	535	540	527	540	40,000	900
1997-12-08	525	526	516	517	38,000	861.67
1997-12-05	528	535	525	526	30,000	876.67
1997-12-04	540	541	530	541	80,000	901.67
1997-12-03	531	539	531	536	47,000	893.33
1997-12-02	563	563	560	561	31,000	935
1997-12-01	565	570	555	560	91,000	933.33
1997-11-28	553	565	553	565	53,000	941.67
1997-11-27	555	557	550	550	176,000	916.67
1997-11-26	567	567	551	555	514,000	925
1997-11-25	545	545	520	520	61,000	866.67
1997-11-21	555	555	545	555	115,000	925
1997-11-20	517	527	510	525	61,000	875
1997-11-19	539	540	516	516	79,000	860
1997-11-18	545	555	538	555	90,000	925
1997-11-17	532	550	532	540	122,000	900
1997-11-14	536	544	530	530	147,000	883.33
1997-11-13	510	550	510	543	141,000	905
1997-11-12	559	559	520	520	164,000	866.67
1997-11-11	543	563	542	563	132,000	938.33
1997-11-10	535	549	535	542	146,000	903.33
1997-11-07	535	550	535	535	44,000	891.67
1997-11-06	552	568	548	550	55,000	916.67
1997-11-05	543	554	535	552	170,000	920
1997-11-04	550	550	538	546	109,000	910
1997-10-31	526	540	526	535	245,000	891.67
1997-10-30	534	534	505	520	86,000	866.67
1997-10-29	523	540	523	540	63,000	900
1997-10-28	526	529	517	522	81,000	870
1997-10-27	525	549	525	525	166,000	875
1997-10-24	504	515	501	515	36,000	858.33
1997-10-23	546	546	504	504	514,000	840
1997-10-22	466	504	466	504	143,000	840
1997-10-21	465	476	464	471	139,000	785
1997-10-20	470	470	465	465	33,000	775
1997-10-17	460	470	460	470	78,000	783.33
1997-10-16	462	462	460	460	39,000	766.67
1997-10-15	459	462	459	462	96,000	770
1997-10-14	447	455	447	455	150,000	758.33
1997-10-13	447	451	435	447	154,000	745
1997-10-09	450	453	430	452	220,000	753.33
1997-10-08	481	481	460	460	171,000	766.67
1997-10-07	490	490	485	486	31,000	810
1997-10-06	482	500	480	500	90,000	833.33
1997-10-03	472	472	465	472	56,000	786.67
1997-10-02	496	497	467	470	48,000	783.33
1997-10-01	486	495	478	495	108,000	825
1997-09-30	522	522	485	492	102,000	820
1997-09-29	511	525	501	522	185,000	870
1997-09-26	531	535	508	508	161,000	846.67
1997-09-25	546	555	528	555	65,000	925
1997-09-24	580	585	579	579	134,000	965
1997-09-22	570	570	560	563	94,000	938.33
1997-09-19	560	562	560	561	104,000	935
1997-09-18	585	585	560	564	210,000	940
1997-09-17	600	600	580	580	111,000	966.67
1997-09-16	585	600	580	600	46,000	1,000
1997-09-12	602	602	580	585	109,000	975
1997-09-11	601	605	600	601	110,000	1,001.67
1997-09-10	610	610	600	609	180,000	1,015
1997-09-09	615	615	613	613	43,000	1,021.67
1997-09-08	599	624	599	623	70,000	1,038.33
1997-09-05	610	614	610	610	26,000	1,016.67
1997-09-04	620	620	615	618	65,000	1,030
1997-09-03	628	628	620	624	154,000	1,040
1997-09-02	625	628	622	628	176,000	1,046.67
1997-09-01	630	635	630	630	206,000	1,050
1997-08-29	645	645	635	645	82,000	1,075
1997-08-28	649	649	645	649	42,000	1,081.67
1997-08-27	652	653	649	649	63,000	1,081.67
1997-08-26	650	660	650	652	20,000	1,086.67
1997-08-25	651	654	651	652	167,000	1,086.67
1997-08-22	670	670	635	649	56,000	1,081.67
1997-08-21	651	656	646	650	95,000	1,083.33
1997-08-20	652	660	645	651	42,000	1,085
1997-08-19	669	669	658	659	68,000	1,098.33
1997-08-18	656	665	656	661	112,000	1,101.67
1997-08-15	666	673	656	673	139,000	1,121.67
1997-08-14	650	665	650	656	66,000	1,093.33
1997-08-13	649	650	640	650	94,000	1,083.33
1997-08-12	660	660	651	658	107,000	1,096.67
1997-08-11	643	659	643	650	53,000	1,083.33
1997-08-08	624	660	622	660	174,000	1,100
1997-08-07	640	645	630	634	123,000	1,056.67
1997-08-06	634	640	634	640	28,000	1,066.67
1997-08-05	634	642	634	640	300,000	1,066.67
1997-08-04	640	650	640	642	107,000	1,070
1997-08-01	677	680	640	640	157,000	1,066.67
1997-07-31	685	691	677	685	129,000	1,141.67
1997-07-30	695	695	680	685	40,000	1,141.67
1997-07-29	700	700	685	685	22,000	1,141.67
1997-07-28	699	700	695	700	94,000	1,166.67
1997-07-25	710	710	700	705	184,000	1,175
1997-07-24	710	710	706	709	53,000	1,181.67
1997-07-23	710	711	705	708	157,000	1,180
1997-07-22	709	709	700	700	118,000	1,166.67
1997-07-18	707	711	698	698	246,000	1,163.33
1997-07-17	700	710	700	707	285,000	1,178.33
1997-07-16	695	700	695	700	110,000	1,166.67
1997-07-15	687	695	683	695	50,000	1,158.33
1997-07-14	686	690	685	690	79,000	1,150
1997-07-11	693	693	676	683	51,000	1,138.33
1997-07-10	679	686	679	686	31,000	1,143.33
1997-07-09	685	685	678	679	151,000	1,131.67
1997-07-08	692	693	687	692	86,000	1,153.33
1997-07-07	690	692	690	692	48,000	1,153.33
1997-07-04	692	694	691	693	123,000	1,155
1997-07-03	691	692	691	692	74,000	1,153.33
1997-07-02	696	697	690	691	94,000	1,151.67
1997-07-01	700	701	683	696	206,000	1,160
1997-06-30	691	700	691	700	127,000	1,166.67
1997-06-27	690	691	683	691	75,000	1,151.67
1997-06-26	680	690	678	690	122,000	1,150
1997-06-25	688	688	680	684	48,000	1,140
1997-06-24	690	690	675	680	133,000	1,133.33
1997-06-23	684	684	677	680	170,000	1,133.33
1997-06-20	668	674	667	674	120,000	1,123.33
1997-06-19	682	682	664	664	199,000	1,106.67
1997-06-18	701	701	678	680	337,000	1,133.33
1997-06-17	710	710	698	698	138,000	1,163.33
1997-06-16	701	710	700	710	56,000	1,183.33
1997-06-13	714	714	702	710	278,000	1,183.33
1997-06-12	709	710	706	707	135,000	1,178.33
1997-06-11	708	715	708	709	400,000	1,181.67
1997-06-10	704	710	704	709	967,000	1,181.67
1997-06-09	701	712	698	711	362,000	1,185
1997-06-06	694	702	694	701	142,000	1,168.33
1997-06-05	678	700	666	690	713,000	1,150
1997-06-04	666	675	666	674	402,000	1,123.33
1997-06-03	669	678	665	665	232,000	1,108.33
1997-06-02	651	662	651	659	191,000	1,098.33
1997-05-30	675	680	660	660	109,000	1,100
1997-05-29	687	687	675	676	21,000	1,126.67
1997-05-28	683	689	679	683	163,000	1,138.33
1997-05-27	698	700	695	698	86,000	1,163.33
1997-05-26	700	709	697	700	319,000	1,166.67
1997-05-23	666	704	660	704	216,000	1,173.33
1997-05-22	670	683	664	664	132,000	1,106.67
1997-05-21	677	684	675	675	27,000	1,125
1997-05-20	693	697	677	678	39,000	1,130
1997-05-19	700	700	693	698	20,000	1,163.33
1997-05-16	700	710	696	705	153,000	1,175
1997-05-15	695	695	680	682	30,000	1,136.67
1997-05-14	693	700	682	690	186,000	1,150
1997-05-13	692	705	692	703	296,000	1,171.67
1997-05-12	677	694	677	688	57,000	1,146.67
1997-05-09	685	700	685	687	184,000	1,145
1997-05-08	678	695	678	681	373,000	1,135
1997-05-07	690	699	678	685	116,000	1,141.67
1997-05-06	685	700	683	700	600,000	1,166.67
1997-05-02	685	688	679	683	116,000	1,138.33
1997-05-01	673	690	673	690	464,000	1,150
1997-04-30	650	670	650	669	334,000	1,115
1997-04-28	650	651	641	645	249,000	1,075
1997-04-25	656	658	650	650	214,000	1,083.33
1997-04-24	661	665	655	658	303,000	1,096.67
1997-04-23	669	670	657	659	190,000	1,098.33
1997-04-22	673	689	660	669	258,000	1,115
1997-04-21	657	663	653	663	283,000	1,105
1997-04-18	648	655	642	655	157,000	1,091.67
1997-04-17	637	642	631	642	43,000	1,070
1997-04-16	641	647	634	637	177,000	1,061.67
1997-04-15	628	634	628	634	45,000	1,056.67
1997-04-14	645	650	626	628	406,000	1,046.67
1997-04-11	642	645	637	642	104,000	1,070
1997-04-10	665	666	632	632	172,000	1,053.33
1997-04-09	675	675	650	660	105,000	1,100
1997-04-08	675	690	665	676	80,000	1,126.67
1997-04-07	699	699	685	685	62,000	1,141.67
1997-04-04	699	699	695	695	100,000	1,158.33
1997-04-03	704	704	695	695	184,000	1,158.33
1997-04-02	714	718	690	705	566,000	1,175
1997-04-01	710	714	710	714	141,000	1,190
1997-03-31	720	723	715	723	239,000	1,205
1997-03-28	716	725	715	715	357,000	1,191.67
1997-03-27	722	723	712	716	198,000	1,193.33
1997-03-26	712	723	710	723	401,000	1,205
1997-03-25	725	728	716	725	296,000	1,208.33
1997-03-24	720	737	720	726	518,000	1,210
1997-03-21	706	725	706	715	351,000	1,191.67
1997-03-19	675	687	675	685	172,000	1,141.67
1997-03-18	672	679	668	674	66,000	1,123.33
1997-03-17	655	675	655	670	208,000	1,116.67
1997-03-14	640	655	633	655	202,000	1,091.67
1997-03-13	633	638	625	633	51,000	1,055
1997-03-12	636	640	627	628	140,000	1,046.67
1997-03-11	631	637	627	630	31,000	1,050
1997-03-10	635	637	630	637	120,000	1,061.67
1997-03-07	624	637	624	637	104,000	1,061.67
1997-03-06	649	649	623	623	176,000	1,038.33
1997-03-05	647	647	635	635	171,000	1,058.33
1997-03-04	627	650	627	650	107,000	1,083.33
1997-03-03	629	629	623	623	78,000	1,038.33
1997-02-28	632	635	629	629	98,000	1,048.33
1997-02-27	626	642	625	642	89,000	1,070
1997-02-26	628	634	628	633	147,000	1,055
1997-02-25	624	628	621	623	335,000	1,038.33
1997-02-24	633	642	623	630	246,000	1,050
1997-02-21	644	645	633	640	165,000	1,066.67
1997-02-20	639	649	635	640	209,000	1,066.67
1997-02-19	640	641	639	640	256,000	1,066.67
1997-02-18	639	645	628	641	95,000	1,068.33
1997-02-17	622	640	622	626	65,000	1,043.33
1997-02-14	627	633	626	627	84,000	1,045
1997-02-13	620	643	617	627	160,000	1,045
1997-02-12	605	614	605	614	67,000	1,023.33
1997-02-10	600	613	600	605	47,000	1,008.33
1997-02-07	590	600	587	600	146,000	1,000
1997-02-06	585	591	585	587	75,000	978.33
1997-02-05	581	585	581	582	118,000	970
1997-02-04	575	590	575	581	104,000	968.33
1997-02-03	577	579	574	575	16,000	958.33
1997-01-31	584	585	574	574	52,000	956.67
1997-01-30	585	595	574	574	63,000	956.67
1997-01-29	574	590	574	590	71,000	983.33
1997-01-28	571	574	564	574	62,000	956.67
1997-01-27	580	580	565	576	211,000	960
1997-01-24	580	581	570	570	78,000	950
1997-01-23	580	584	580	583	166,000	971.67
1997-01-22	582	584	580	580	117,000	966.67
1997-01-21	580	590	580	580	64,000	966.67
1997-01-20	600	600	580	600	57,000	1,000
1997-01-17	600	618	599	603	126,000	1,005
1997-01-16	599	600	593	600	87,000	1,000
1997-01-14	581	599	580	599	67,000	998.33
1997-01-13	540	600	536	600	111,000	1,000
1997-01-10	555	555	532	532	291,000	886.67
1997-01-09	585	585	545	550	198,000	916.67
1997-01-08	614	618	593	593	60,000	988.33
1997-01-07	625	625	620	620	19,000	1,033.33
1997-01-06	620	625	615	625	69,000	1,041.67

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

6371 (株)椿本チエイン の時系列データ [1997年度]

6371 (株)椿本チエインの時系列データ [1997年度]