6371 (株)椿本チエインの時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	371	385	370	375	55,000	625
1999-12-29	371	382	370	381	130,000	635
1999-12-28	396	396	371	385	110,000	641.67
1999-12-27	411	412	382	386	160,000	643.33
1999-12-24	415	425	410	410	228,000	683.33
1999-12-22	395	420	395	420	462,000	700
1999-12-21	365	370	360	363	390,000	605
1999-12-20	373	385	360	363	348,000	605
1999-12-17	407	412	393	393	153,000	655
1999-12-16	405	413	400	408	442,000	680
1999-12-15	419	424	401	410	90,000	683.33
1999-12-14	425	430	410	419	222,000	698.33
1999-12-13	461	461	434	435	196,000	725
1999-12-10	450	460	450	451	330,000	751.67
1999-12-09	450	453	426	431	142,000	718.33
1999-12-08	458	458	447	458	138,000	763.33
1999-12-07	450	455	448	454	145,000	756.67
1999-12-06	460	462	451	451	215,000	751.67
1999-12-03	467	469	451	458	155,000	763.33
1999-12-02	485	492	480	492	207,000	820
1999-12-01	489	489	482	486	279,000	810
1999-11-30	478	480	477	478	310,000	796.67
1999-11-29	473	475	472	473	291,000	788.33
1999-11-26	475	480	464	468	643,000	780
1999-11-25	514	514	475	480	478,000	800
1999-11-24	525	525	500	514	523,000	856.67
1999-11-22	521	521	505	519	180,000	865
1999-11-19	500	523	500	501	267,000	835
1999-11-18	510	515	495	495	239,000	825
1999-11-17	484	496	483	490	246,000	816.67
1999-11-16	466	481	466	479	309,000	798.33
1999-11-15	490	501	470	471	194,000	785
1999-11-12	505	510	490	505	304,000	841.67
1999-11-11	526	526	507	507	302,000	845
1999-11-10	540	542	526	526	637,000	876.67
1999-11-09	523	535	518	535	289,000	891.67
1999-11-08	539	555	515	525	104,000	875
1999-11-05	521	539	520	539	355,000	898.33
1999-11-04	555	560	551	551	261,000	918.33
1999-11-02	549	558	540	555	337,000	925
1999-11-01	533	549	533	545	288,000	908.33
1999-10-29	540	540	525	533	365,000	888.33
1999-10-28	520	530	519	530	421,000	883.33
1999-10-27	505	520	502	515	285,000	858.33
1999-10-26	500	508	491	505	320,000	841.67
1999-10-25	505	505	495	500	276,000	833.33
1999-10-22	490	504	485	498	263,000	830
1999-10-21	485	492	473	490	426,000	816.67
1999-10-20	456	472	452	472	285,000	786.67
1999-10-19	445	456	440	451	303,000	751.67
1999-10-18	441	450	440	440	409,000	733.33
1999-10-15	490	490	469	471	285,000	785
1999-10-14	500	503	480	495	293,000	825
1999-10-13	505	506	500	506	94,000	843.33
1999-10-12	506	514	506	509	145,000	848.33
1999-10-08	510	517	501	506	293,000	843.33
1999-10-07	505	530	500	520	456,000	866.67
1999-10-06	540	540	505	520	326,000	866.67
1999-10-05	540	545	526	536	229,000	893.33
1999-10-04	540	545	535	535	242,000	891.67
1999-10-01	524	539	518	535	676,000	891.67
1999-09-30	489	526	489	514	1,131,000	856.67
1999-09-29	506	512	490	499	429,000	831.67
1999-09-28	536	540	531	536	146,000	893.33
1999-09-27	556	556	535	542	94,000	903.33
1999-09-24	541	554	529	554	536,000	923.33
1999-09-22	549	565	545	550	360,000	916.67
1999-09-21	601	601	575	589	224,000	981.67
1999-09-20	591	604	591	594	103,000	990
1999-09-17	590	601	580	601	212,000	1,001.67
1999-09-16	603	603	586	600	181,000	1,000
1999-09-14	615	618	595	613	238,000	1,021.67
1999-09-13	614	618	610	616	231,000	1,026.67
1999-09-10	615	619	611	614	423,000	1,023.33
1999-09-09	607	619	601	612	435,000	1,020
1999-09-08	601	605	595	597	1,049,000	995
1999-09-07	630	637	620	621	267,000	1,035
1999-09-06	642	660	632	640	273,000	1,066.67
1999-09-03	642	653	631	652	583,000	1,086.67
1999-09-02	650	653	627	628	601,000	1,046.67
1999-09-01	643	664	641	654	1,025,000	1,090
1999-08-31	658	672	624	635	1,538,000	1,058.33
1999-08-30	645	669	640	668	1,660,000	1,113.33
1999-08-27	642	665	623	649	1,598,000	1,081.67
1999-08-26	630	659	625	643	2,076,000	1,071.67
1999-08-25	619	629	609	622	967,000	1,036.67
1999-08-24	600	608	593	600	365,000	1,000
1999-08-23	630	637	590	590	1,138,000	983.33
1999-08-20	590	650	585	610	1,852,000	1,016.67
1999-08-19	565	580	550	573	418,000	955
1999-08-18	558	574	550	561	916,000	935
1999-08-17	560	562	534	560	651,000	933.33
1999-08-16	513	559	510	554	451,000	923.33
1999-08-13	514	520	509	520	106,000	866.67
1999-08-12	517	527	511	513	34,000	855
1999-08-11	502	520	501	517	213,000	861.67
1999-08-10	530	530	509	510	164,000	850
1999-08-09	510	530	501	530	315,000	883.33
1999-08-06	521	522	512	516	524,000	860
1999-08-05	549	549	515	515	503,000	858.33
1999-08-04	560	560	530	544	741,000	906.67
1999-08-03	543	550	525	540	365,000	900
1999-08-02	560	560	547	553	1,050,000	921.67
1999-07-30	534	567	530	563	2,520,000	938.33
1999-07-29	540	555	527	540	1,291,000	900
1999-07-28	516	545	515	545	1,625,000	908.33
1999-07-27	511	525	505	525	453,000	875
1999-07-26	492	530	492	520	1,240,000	866.67
1999-07-23	520	526	490	497	1,013,000	828.33
1999-07-22	530	530	500	506	674,000	843.33
1999-07-21	508	545	508	535	1,672,000	891.67
1999-07-19	518	545	515	538	1,429,000	896.67
1999-07-16	520	526	506	508	2,205,000	846.67
1999-07-15	510	524	495	520	1,925,000	866.67
1999-07-14	476	501	474	481	1,760,000	801.67
1999-07-13	477	480	466	471	1,423,000	785
1999-07-12	477	477	460	475	1,431,000	791.67
1999-07-09	475	483	471	477	693,000	795
1999-07-08	510	510	485	485	682,000	808.33
1999-07-07	489	515	485	507	3,059,000	845
1999-07-06	469	485	455	485	814,000	808.33
1999-07-05	486	510	473	479	1,875,000	798.33
1999-07-02	473	490	464	481	3,968,000	801.67
1999-07-01	450	474	436	469	8,140,000	781.67
1999-06-30	390	433	390	431	4,299,000	718.33
1999-06-29	377	388	376	383	486,000	638.33
1999-06-28	373	379	373	375	184,000	625
1999-06-25	370	385	364	373	403,000	621.67
1999-06-24	391	391	372	373	415,000	621.67
1999-06-23	394	395	380	381	631,000	635
1999-06-22	404	404	387	397	347,000	661.67
1999-06-21	400	410	391	402	193,000	670
1999-06-18	408	410	400	400	444,000	666.67
1999-06-17	415	423	405	413	774,000	688.33
1999-06-16	420	439	405	405	2,698,000	675
1999-06-15	383	425	380	425	2,883,000	708.33
1999-06-14	380	380	375	375	280,000	625
1999-06-11	384	384	376	381	1,205,000	635
1999-06-10	358	380	351	378	960,000	630
1999-06-09	361	361	350	358	289,000	596.67
1999-06-08	363	365	355	361	167,000	601.67
1999-06-07	359	370	359	370	222,000	616.67
1999-06-04	368	375	356	363	384,000	605
1999-06-03	377	377	354	363	704,000	605
1999-06-02	379	392	375	377	4,243,000	628.33
1999-06-01	355	379	350	379	2,472,000	631.67
1999-05-31	357	357	340	355	209,000	591.67
1999-05-28	359	367	347	355	1,087,000	591.67
1999-05-27	339	370	334	369	2,903,000	615
1999-05-26	324	339	323	334	369,000	556.67
1999-05-25	337	338	324	327	353,000	545
1999-05-24	311	345	310	342	619,000	570
1999-05-21	317	321	307	312	653,000	520
1999-05-20	325	325	310	321	69,000	535
1999-05-19	327	330	306	330	497,000	550
1999-05-18	334	334	320	328	279,000	546.67
1999-05-17	342	342	328	336	322,000	560
1999-05-14	350	355	333	344	394,000	573.33
1999-05-13	365	365	344	349	256,000	581.67
1999-05-12	363	366	351	360	338,000	600
1999-05-11	367	367	360	363	185,000	605
1999-05-10	380	380	367	372	171,000	620
1999-05-07	380	380	373	377	152,000	628.33
1999-05-06	385	385	370	380	172,000	633.33
1999-04-30	391	391	372	385	202,000	641.67
1999-04-28	379	405	375	395	1,859,000	658.33
1999-04-27	369	379	367	379	132,000	631.67
1999-04-26	374	374	350	369	210,000	615
1999-04-23	370	387	366	370	417,000	616.67
1999-04-22	369	370	360	369	174,000	615
1999-04-21	372	372	361	369	62,000	615
1999-04-20	365	373	361	372	230,000	620
1999-04-19	373	379	365	370	131,000	616.67
1999-04-16	385	390	377	383	261,000	638.33
1999-04-15	368	390	358	390	539,000	650
1999-04-14	363	370	350	368	273,000	613.33
1999-04-13	356	370	350	364	146,000	606.67
1999-04-12	360	361	349	356	174,000	593.33
1999-04-09	375	377	350	370	579,000	616.67
1999-04-08	330	388	324	388	727,000	646.67
1999-04-07	301	325	300	325	334,000	541.67
1999-04-06	320	329	310	320	265,000	533.33
1999-04-05	280	326	280	320	424,000	533.33
1999-04-02	275	280	271	280	236,000	466.67
1999-04-01	271	275	271	271	95,000	451.67
1999-03-31	270	275	262	275	316,000	458.33
1999-03-30	270	270	250	270	224,000	450
1999-03-29	263	270	263	270	58,000	450
1999-03-26	257	265	256	260	54,000	433.33
1999-03-25	265	265	256	256	186,000	426.67
1999-03-24	252	258	250	258	91,000	430
1999-03-23	264	266	253	258	222,000	430
1999-03-19	256	263	250	260	297,000	433.33
1999-03-18	262	265	255	256	318,000	426.67
1999-03-17	254	263	254	261	355,000	435
1999-03-16	253	255	250	254	249,000	423.33
1999-03-15	240	253	235	253	227,000	421.67
1999-03-12	242	245	235	235	328,000	391.67
1999-03-11	243	244	236	240	185,000	400
1999-03-10	243	243	240	243	94,000	405
1999-03-09	243	245	242	243	186,000	405
1999-03-08	250	251	241	242	383,000	403.33
1999-03-05	243	245	239	245	293,000	408.33
1999-03-04	245	245	242	243	147,000	405
1999-03-03	245	245	243	245	82,000	408.33
1999-03-02	248	250	245	247	128,000	411.67
1999-03-01	250	252	247	247	101,000	411.67
1999-02-26	246	251	245	250	73,000	416.67
1999-02-25	244	248	241	245	161,000	408.33
1999-02-24	236	244	236	244	79,000	406.67
1999-02-23	248	250	226	235	189,000	391.67
1999-02-22	252	252	247	248	78,000	413.33
1999-02-19	250	250	248	248	69,000	413.33
1999-02-18	257	257	250	250	45,000	416.67
1999-02-17	251	259	251	252	88,000	420
1999-02-16	247	255	247	250	62,000	416.67
1999-02-15	247	249	247	247	82,000	411.67
1999-02-12	260	260	247	247	75,000	411.67
1999-02-10	268	268	255	260	118,000	433.33
1999-02-09	264	268	260	268	90,000	446.67
1999-02-08	260	262	260	260	110,000	433.33
1999-02-05	260	260	259	260	36,000	433.33
1999-02-04	260	262	255	260	60,000	433.33
1999-02-03	267	267	252	260	93,000	433.33
1999-02-02	271	275	266	269	97,000	448.33
1999-02-01	269	275	266	270	196,000	450
1999-01-29	252	266	252	265	139,000	441.67
1999-01-28	256	256	249	253	52,000	421.67
1999-01-27	245	256	245	256	46,000	426.67
1999-01-26	245	245	240	240	224,000	400
1999-01-25	258	258	243	245	306,000	408.33
1999-01-22	262	263	251	252	126,000	420
1999-01-21	260	265	255	257	112,000	428.33
1999-01-20	250	260	249	260	129,000	433.33
1999-01-19	254	254	248	249	70,000	415
1999-01-18	248	255	248	254	42,000	423.33
1999-01-14	243	253	243	248	90,000	413.33
1999-01-13	230	246	230	242	88,000	403.33
1999-01-12	235	235	225	229	137,000	381.67
1999-01-11	236	236	230	235	77,000	391.67
1999-01-08	228	230	226	226	39,000	376.67
1999-01-07	244	244	228	228	53,000	380
1999-01-06	226	231	225	227	45,000	378.33
1999-01-05	235	235	225	225	52,000	375
1999-01-04	245	245	232	232	17,000	386.67

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 [1999年度]

6371 (株)椿本チエインの時系列データ [1999年度]