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 | 1,875 |
1999-12-29 | 371 | 382 | 370 | 381 | 130,000 | 1,905 |
1999-12-28 | 396 | 396 | 371 | 385 | 110,000 | 1,925 |
1999-12-27 | 411 | 412 | 382 | 386 | 160,000 | 1,930 |
1999-12-24 | 415 | 425 | 410 | 410 | 228,000 | 2,050 |
1999-12-22 | 395 | 420 | 395 | 420 | 462,000 | 2,100 |
1999-12-21 | 365 | 370 | 360 | 363 | 390,000 | 1,815 |
1999-12-20 | 373 | 385 | 360 | 363 | 348,000 | 1,815 |
1999-12-17 | 407 | 412 | 393 | 393 | 153,000 | 1,965 |
1999-12-16 | 405 | 413 | 400 | 408 | 442,000 | 2,040 |
1999-12-15 | 419 | 424 | 401 | 410 | 90,000 | 2,050 |
1999-12-14 | 425 | 430 | 410 | 419 | 222,000 | 2,095 |
1999-12-13 | 461 | 461 | 434 | 435 | 196,000 | 2,175 |
1999-12-10 | 450 | 460 | 450 | 451 | 330,000 | 2,255 |
1999-12-09 | 450 | 453 | 426 | 431 | 142,000 | 2,155 |
1999-12-08 | 458 | 458 | 447 | 458 | 138,000 | 2,290 |
1999-12-07 | 450 | 455 | 448 | 454 | 145,000 | 2,270 |
1999-12-06 | 460 | 462 | 451 | 451 | 215,000 | 2,255 |
1999-12-03 | 467 | 469 | 451 | 458 | 155,000 | 2,290 |
1999-12-02 | 485 | 492 | 480 | 492 | 207,000 | 2,460 |
1999-12-01 | 489 | 489 | 482 | 486 | 279,000 | 2,430 |
1999-11-30 | 478 | 480 | 477 | 478 | 310,000 | 2,390 |
1999-11-29 | 473 | 475 | 472 | 473 | 291,000 | 2,365 |
1999-11-26 | 475 | 480 | 464 | 468 | 643,000 | 2,340 |
1999-11-25 | 514 | 514 | 475 | 480 | 478,000 | 2,400 |
1999-11-24 | 525 | 525 | 500 | 514 | 523,000 | 2,570 |
1999-11-22 | 521 | 521 | 505 | 519 | 180,000 | 2,595 |
1999-11-19 | 500 | 523 | 500 | 501 | 267,000 | 2,505 |
1999-11-18 | 510 | 515 | 495 | 495 | 239,000 | 2,475 |
1999-11-17 | 484 | 496 | 483 | 490 | 246,000 | 2,450 |
1999-11-16 | 466 | 481 | 466 | 479 | 309,000 | 2,395 |
1999-11-15 | 490 | 501 | 470 | 471 | 194,000 | 2,355 |
1999-11-12 | 505 | 510 | 490 | 505 | 304,000 | 2,525 |
1999-11-11 | 526 | 526 | 507 | 507 | 302,000 | 2,535 |
1999-11-10 | 540 | 542 | 526 | 526 | 637,000 | 2,630 |
1999-11-09 | 523 | 535 | 518 | 535 | 289,000 | 2,675 |
1999-11-08 | 539 | 555 | 515 | 525 | 104,000 | 2,625 |
1999-11-05 | 521 | 539 | 520 | 539 | 355,000 | 2,695 |
1999-11-04 | 555 | 560 | 551 | 551 | 261,000 | 2,755 |
1999-11-02 | 549 | 558 | 540 | 555 | 337,000 | 2,775 |
1999-11-01 | 533 | 549 | 533 | 545 | 288,000 | 2,725 |
1999-10-29 | 540 | 540 | 525 | 533 | 365,000 | 2,665 |
1999-10-28 | 520 | 530 | 519 | 530 | 421,000 | 2,650 |
1999-10-27 | 505 | 520 | 502 | 515 | 285,000 | 2,575 |
1999-10-26 | 500 | 508 | 491 | 505 | 320,000 | 2,525 |
1999-10-25 | 505 | 505 | 495 | 500 | 276,000 | 2,500 |
1999-10-22 | 490 | 504 | 485 | 498 | 263,000 | 2,490 |
1999-10-21 | 485 | 492 | 473 | 490 | 426,000 | 2,450 |
1999-10-20 | 456 | 472 | 452 | 472 | 285,000 | 2,360 |
1999-10-19 | 445 | 456 | 440 | 451 | 303,000 | 2,255 |
1999-10-18 | 441 | 450 | 440 | 440 | 409,000 | 2,200 |
1999-10-15 | 490 | 490 | 469 | 471 | 285,000 | 2,355 |
1999-10-14 | 500 | 503 | 480 | 495 | 293,000 | 2,475 |
1999-10-13 | 505 | 506 | 500 | 506 | 94,000 | 2,530 |
1999-10-12 | 506 | 514 | 506 | 509 | 145,000 | 2,545 |
1999-10-08 | 510 | 517 | 501 | 506 | 293,000 | 2,530 |
1999-10-07 | 505 | 530 | 500 | 520 | 456,000 | 2,600 |
1999-10-06 | 540 | 540 | 505 | 520 | 326,000 | 2,600 |
1999-10-05 | 540 | 545 | 526 | 536 | 229,000 | 2,680 |
1999-10-04 | 540 | 545 | 535 | 535 | 242,000 | 2,675 |
1999-10-01 | 524 | 539 | 518 | 535 | 676,000 | 2,675 |
1999-09-30 | 489 | 526 | 489 | 514 | 1,131,000 | 2,570 |
1999-09-29 | 506 | 512 | 490 | 499 | 429,000 | 2,495 |
1999-09-28 | 536 | 540 | 531 | 536 | 146,000 | 2,680 |
1999-09-27 | 556 | 556 | 535 | 542 | 94,000 | 2,710 |
1999-09-24 | 541 | 554 | 529 | 554 | 536,000 | 2,770 |
1999-09-22 | 549 | 565 | 545 | 550 | 360,000 | 2,750 |
1999-09-21 | 601 | 601 | 575 | 589 | 224,000 | 2,945 |
1999-09-20 | 591 | 604 | 591 | 594 | 103,000 | 2,970 |
1999-09-17 | 590 | 601 | 580 | 601 | 212,000 | 3,005 |
1999-09-16 | 603 | 603 | 586 | 600 | 181,000 | 3,000 |
1999-09-14 | 615 | 618 | 595 | 613 | 238,000 | 3,065 |
1999-09-13 | 614 | 618 | 610 | 616 | 231,000 | 3,080 |
1999-09-10 | 615 | 619 | 611 | 614 | 423,000 | 3,070 |
1999-09-09 | 607 | 619 | 601 | 612 | 435,000 | 3,060 |
1999-09-08 | 601 | 605 | 595 | 597 | 1,049,000 | 2,985 |
1999-09-07 | 630 | 637 | 620 | 621 | 267,000 | 3,105 |
1999-09-06 | 642 | 660 | 632 | 640 | 273,000 | 3,200 |
1999-09-03 | 642 | 653 | 631 | 652 | 583,000 | 3,260 |
1999-09-02 | 650 | 653 | 627 | 628 | 601,000 | 3,140 |
1999-09-01 | 643 | 664 | 641 | 654 | 1,025,000 | 3,270 |
1999-08-31 | 658 | 672 | 624 | 635 | 1,538,000 | 3,175 |
1999-08-30 | 645 | 669 | 640 | 668 | 1,660,000 | 3,340 |
1999-08-27 | 642 | 665 | 623 | 649 | 1,598,000 | 3,245 |
1999-08-26 | 630 | 659 | 625 | 643 | 2,076,000 | 3,215 |
1999-08-25 | 619 | 629 | 609 | 622 | 967,000 | 3,110 |
1999-08-24 | 600 | 608 | 593 | 600 | 365,000 | 3,000 |
1999-08-23 | 630 | 637 | 590 | 590 | 1,138,000 | 2,950 |
1999-08-20 | 590 | 650 | 585 | 610 | 1,852,000 | 3,050 |
1999-08-19 | 565 | 580 | 550 | 573 | 418,000 | 2,865 |
1999-08-18 | 558 | 574 | 550 | 561 | 916,000 | 2,805 |
1999-08-17 | 560 | 562 | 534 | 560 | 651,000 | 2,800 |
1999-08-16 | 513 | 559 | 510 | 554 | 451,000 | 2,770 |
1999-08-13 | 514 | 520 | 509 | 520 | 106,000 | 2,600 |
1999-08-12 | 517 | 527 | 511 | 513 | 34,000 | 2,565 |
1999-08-11 | 502 | 520 | 501 | 517 | 213,000 | 2,585 |
1999-08-10 | 530 | 530 | 509 | 510 | 164,000 | 2,550 |
1999-08-09 | 510 | 530 | 501 | 530 | 315,000 | 2,650 |
1999-08-06 | 521 | 522 | 512 | 516 | 524,000 | 2,580 |
1999-08-05 | 549 | 549 | 515 | 515 | 503,000 | 2,575 |
1999-08-04 | 560 | 560 | 530 | 544 | 741,000 | 2,720 |
1999-08-03 | 543 | 550 | 525 | 540 | 365,000 | 2,700 |
1999-08-02 | 560 | 560 | 547 | 553 | 1,050,000 | 2,765 |
1999-07-30 | 534 | 567 | 530 | 563 | 2,520,000 | 2,815 |
1999-07-29 | 540 | 555 | 527 | 540 | 1,291,000 | 2,700 |
1999-07-28 | 516 | 545 | 515 | 545 | 1,625,000 | 2,725 |
1999-07-27 | 511 | 525 | 505 | 525 | 453,000 | 2,625 |
1999-07-26 | 492 | 530 | 492 | 520 | 1,240,000 | 2,600 |
1999-07-23 | 520 | 526 | 490 | 497 | 1,013,000 | 2,485 |
1999-07-22 | 530 | 530 | 500 | 506 | 674,000 | 2,530 |
1999-07-21 | 508 | 545 | 508 | 535 | 1,672,000 | 2,675 |
1999-07-19 | 518 | 545 | 515 | 538 | 1,429,000 | 2,690 |
1999-07-16 | 520 | 526 | 506 | 508 | 2,205,000 | 2,540 |
1999-07-15 | 510 | 524 | 495 | 520 | 1,925,000 | 2,600 |
1999-07-14 | 476 | 501 | 474 | 481 | 1,760,000 | 2,405 |
1999-07-13 | 477 | 480 | 466 | 471 | 1,423,000 | 2,355 |
1999-07-12 | 477 | 477 | 460 | 475 | 1,431,000 | 2,375 |
1999-07-09 | 475 | 483 | 471 | 477 | 693,000 | 2,385 |
1999-07-08 | 510 | 510 | 485 | 485 | 682,000 | 2,425 |
1999-07-07 | 489 | 515 | 485 | 507 | 3,059,000 | 2,535 |
1999-07-06 | 469 | 485 | 455 | 485 | 814,000 | 2,425 |
1999-07-05 | 486 | 510 | 473 | 479 | 1,875,000 | 2,395 |
1999-07-02 | 473 | 490 | 464 | 481 | 3,968,000 | 2,405 |
1999-07-01 | 450 | 474 | 436 | 469 | 8,140,000 | 2,345 |
1999-06-30 | 390 | 433 | 390 | 431 | 4,299,000 | 2,155 |
1999-06-29 | 377 | 388 | 376 | 383 | 486,000 | 1,915 |
1999-06-28 | 373 | 379 | 373 | 375 | 184,000 | 1,875 |
1999-06-25 | 370 | 385 | 364 | 373 | 403,000 | 1,865 |
1999-06-24 | 391 | 391 | 372 | 373 | 415,000 | 1,865 |
1999-06-23 | 394 | 395 | 380 | 381 | 631,000 | 1,905 |
1999-06-22 | 404 | 404 | 387 | 397 | 347,000 | 1,985 |
1999-06-21 | 400 | 410 | 391 | 402 | 193,000 | 2,010 |
1999-06-18 | 408 | 410 | 400 | 400 | 444,000 | 2,000 |
1999-06-17 | 415 | 423 | 405 | 413 | 774,000 | 2,065 |
1999-06-16 | 420 | 439 | 405 | 405 | 2,698,000 | 2,025 |
1999-06-15 | 383 | 425 | 380 | 425 | 2,883,000 | 2,125 |
1999-06-14 | 380 | 380 | 375 | 375 | 280,000 | 1,875 |
1999-06-11 | 384 | 384 | 376 | 381 | 1,205,000 | 1,905 |
1999-06-10 | 358 | 380 | 351 | 378 | 960,000 | 1,890 |
1999-06-09 | 361 | 361 | 350 | 358 | 289,000 | 1,790 |
1999-06-08 | 363 | 365 | 355 | 361 | 167,000 | 1,805 |
1999-06-07 | 359 | 370 | 359 | 370 | 222,000 | 1,850 |
1999-06-04 | 368 | 375 | 356 | 363 | 384,000 | 1,815 |
1999-06-03 | 377 | 377 | 354 | 363 | 704,000 | 1,815 |
1999-06-02 | 379 | 392 | 375 | 377 | 4,243,000 | 1,885 |
1999-06-01 | 355 | 379 | 350 | 379 | 2,472,000 | 1,895 |
1999-05-31 | 357 | 357 | 340 | 355 | 209,000 | 1,775 |
1999-05-28 | 359 | 367 | 347 | 355 | 1,087,000 | 1,775 |
1999-05-27 | 339 | 370 | 334 | 369 | 2,903,000 | 1,845 |
1999-05-26 | 324 | 339 | 323 | 334 | 369,000 | 1,670 |
1999-05-25 | 337 | 338 | 324 | 327 | 353,000 | 1,635 |
1999-05-24 | 311 | 345 | 310 | 342 | 619,000 | 1,710 |
1999-05-21 | 317 | 321 | 307 | 312 | 653,000 | 1,560 |
1999-05-20 | 325 | 325 | 310 | 321 | 69,000 | 1,605 |
1999-05-19 | 327 | 330 | 306 | 330 | 497,000 | 1,650 |
1999-05-18 | 334 | 334 | 320 | 328 | 279,000 | 1,640 |
1999-05-17 | 342 | 342 | 328 | 336 | 322,000 | 1,680 |
1999-05-14 | 350 | 355 | 333 | 344 | 394,000 | 1,720 |
1999-05-13 | 365 | 365 | 344 | 349 | 256,000 | 1,745 |
1999-05-12 | 363 | 366 | 351 | 360 | 338,000 | 1,800 |
1999-05-11 | 367 | 367 | 360 | 363 | 185,000 | 1,815 |
1999-05-10 | 380 | 380 | 367 | 372 | 171,000 | 1,860 |
1999-05-07 | 380 | 380 | 373 | 377 | 152,000 | 1,885 |
1999-05-06 | 385 | 385 | 370 | 380 | 172,000 | 1,900 |
1999-04-30 | 391 | 391 | 372 | 385 | 202,000 | 1,925 |
1999-04-28 | 379 | 405 | 375 | 395 | 1,859,000 | 1,975 |
1999-04-27 | 369 | 379 | 367 | 379 | 132,000 | 1,895 |
1999-04-26 | 374 | 374 | 350 | 369 | 210,000 | 1,845 |
1999-04-23 | 370 | 387 | 366 | 370 | 417,000 | 1,850 |
1999-04-22 | 369 | 370 | 360 | 369 | 174,000 | 1,845 |
1999-04-21 | 372 | 372 | 361 | 369 | 62,000 | 1,845 |
1999-04-20 | 365 | 373 | 361 | 372 | 230,000 | 1,860 |
1999-04-19 | 373 | 379 | 365 | 370 | 131,000 | 1,850 |
1999-04-16 | 385 | 390 | 377 | 383 | 261,000 | 1,915 |
1999-04-15 | 368 | 390 | 358 | 390 | 539,000 | 1,950 |
1999-04-14 | 363 | 370 | 350 | 368 | 273,000 | 1,840 |
1999-04-13 | 356 | 370 | 350 | 364 | 146,000 | 1,820 |
1999-04-12 | 360 | 361 | 349 | 356 | 174,000 | 1,780 |
1999-04-09 | 375 | 377 | 350 | 370 | 579,000 | 1,850 |
1999-04-08 | 330 | 388 | 324 | 388 | 727,000 | 1,940 |
1999-04-07 | 301 | 325 | 300 | 325 | 334,000 | 1,625 |
1999-04-06 | 320 | 329 | 310 | 320 | 265,000 | 1,600 |
1999-04-05 | 280 | 326 | 280 | 320 | 424,000 | 1,600 |
1999-04-02 | 275 | 280 | 271 | 280 | 236,000 | 1,400 |
1999-04-01 | 271 | 275 | 271 | 271 | 95,000 | 1,355 |
1999-03-31 | 270 | 275 | 262 | 275 | 316,000 | 1,375 |
1999-03-30 | 270 | 270 | 250 | 270 | 224,000 | 1,350 |
1999-03-29 | 263 | 270 | 263 | 270 | 58,000 | 1,350 |
1999-03-26 | 257 | 265 | 256 | 260 | 54,000 | 1,300 |
1999-03-25 | 265 | 265 | 256 | 256 | 186,000 | 1,280 |
1999-03-24 | 252 | 258 | 250 | 258 | 91,000 | 1,290 |
1999-03-23 | 264 | 266 | 253 | 258 | 222,000 | 1,290 |
1999-03-19 | 256 | 263 | 250 | 260 | 297,000 | 1,300 |
1999-03-18 | 262 | 265 | 255 | 256 | 318,000 | 1,280 |
1999-03-17 | 254 | 263 | 254 | 261 | 355,000 | 1,305 |
1999-03-16 | 253 | 255 | 250 | 254 | 249,000 | 1,270 |
1999-03-15 | 240 | 253 | 235 | 253 | 227,000 | 1,265 |
1999-03-12 | 242 | 245 | 235 | 235 | 328,000 | 1,175 |
1999-03-11 | 243 | 244 | 236 | 240 | 185,000 | 1,200 |
1999-03-10 | 243 | 243 | 240 | 243 | 94,000 | 1,215 |
1999-03-09 | 243 | 245 | 242 | 243 | 186,000 | 1,215 |
1999-03-08 | 250 | 251 | 241 | 242 | 383,000 | 1,210 |
1999-03-05 | 243 | 245 | 239 | 245 | 293,000 | 1,225 |
1999-03-04 | 245 | 245 | 242 | 243 | 147,000 | 1,215 |
1999-03-03 | 245 | 245 | 243 | 245 | 82,000 | 1,225 |
1999-03-02 | 248 | 250 | 245 | 247 | 128,000 | 1,235 |
1999-03-01 | 250 | 252 | 247 | 247 | 101,000 | 1,235 |
1999-02-26 | 246 | 251 | 245 | 250 | 73,000 | 1,250 |
1999-02-25 | 244 | 248 | 241 | 245 | 161,000 | 1,225 |
1999-02-24 | 236 | 244 | 236 | 244 | 79,000 | 1,220 |
1999-02-23 | 248 | 250 | 226 | 235 | 189,000 | 1,175 |
1999-02-22 | 252 | 252 | 247 | 248 | 78,000 | 1,240 |
1999-02-19 | 250 | 250 | 248 | 248 | 69,000 | 1,240 |
1999-02-18 | 257 | 257 | 250 | 250 | 45,000 | 1,250 |
1999-02-17 | 251 | 259 | 251 | 252 | 88,000 | 1,260 |
1999-02-16 | 247 | 255 | 247 | 250 | 62,000 | 1,250 |
1999-02-15 | 247 | 249 | 247 | 247 | 82,000 | 1,235 |
1999-02-12 | 260 | 260 | 247 | 247 | 75,000 | 1,235 |
1999-02-10 | 268 | 268 | 255 | 260 | 118,000 | 1,300 |
1999-02-09 | 264 | 268 | 260 | 268 | 90,000 | 1,340 |
1999-02-08 | 260 | 262 | 260 | 260 | 110,000 | 1,300 |
1999-02-05 | 260 | 260 | 259 | 260 | 36,000 | 1,300 |
1999-02-04 | 260 | 262 | 255 | 260 | 60,000 | 1,300 |
1999-02-03 | 267 | 267 | 252 | 260 | 93,000 | 1,300 |
1999-02-02 | 271 | 275 | 266 | 269 | 97,000 | 1,345 |
1999-02-01 | 269 | 275 | 266 | 270 | 196,000 | 1,350 |
1999-01-29 | 252 | 266 | 252 | 265 | 139,000 | 1,325 |
1999-01-28 | 256 | 256 | 249 | 253 | 52,000 | 1,265 |
1999-01-27 | 245 | 256 | 245 | 256 | 46,000 | 1,280 |
1999-01-26 | 245 | 245 | 240 | 240 | 224,000 | 1,200 |
1999-01-25 | 258 | 258 | 243 | 245 | 306,000 | 1,225 |
1999-01-22 | 262 | 263 | 251 | 252 | 126,000 | 1,260 |
1999-01-21 | 260 | 265 | 255 | 257 | 112,000 | 1,285 |
1999-01-20 | 250 | 260 | 249 | 260 | 129,000 | 1,300 |
1999-01-19 | 254 | 254 | 248 | 249 | 70,000 | 1,245 |
1999-01-18 | 248 | 255 | 248 | 254 | 42,000 | 1,270 |
1999-01-14 | 243 | 253 | 243 | 248 | 90,000 | 1,240 |
1999-01-13 | 230 | 246 | 230 | 242 | 88,000 | 1,210 |
1999-01-12 | 235 | 235 | 225 | 229 | 137,000 | 1,145 |
1999-01-11 | 236 | 236 | 230 | 235 | 77,000 | 1,175 |
1999-01-08 | 228 | 230 | 226 | 226 | 39,000 | 1,130 |
1999-01-07 | 244 | 244 | 228 | 228 | 53,000 | 1,140 |
1999-01-06 | 226 | 231 | 225 | 227 | 45,000 | 1,135 |
1999-01-05 | 235 | 235 | 225 | 225 | 52,000 | 1,125 |
1999-01-04 | 245 | 245 | 232 | 232 | 17,000 | 1,160 |
分割・併合履歴 : [2018-09-26]1株→0.2株 [1988-09-27]1株→1.08株