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
1999-12-3037138537037555,0001,875
1999-12-29371382370381130,0001,905
1999-12-28396396371385110,0001,925
1999-12-27411412382386160,0001,930
1999-12-24415425410410228,0002,050
1999-12-22395420395420462,0002,100
1999-12-21365370360363390,0001,815
1999-12-20373385360363348,0001,815
1999-12-17407412393393153,0001,965
1999-12-16405413400408442,0002,040
1999-12-1541942440141090,0002,050
1999-12-14425430410419222,0002,095
1999-12-13461461434435196,0002,175
1999-12-10450460450451330,0002,255
1999-12-09450453426431142,0002,155
1999-12-08458458447458138,0002,290
1999-12-07450455448454145,0002,270
1999-12-06460462451451215,0002,255
1999-12-03467469451458155,0002,290
1999-12-02485492480492207,0002,460
1999-12-01489489482486279,0002,430
1999-11-30478480477478310,0002,390
1999-11-29473475472473291,0002,365
1999-11-26475480464468643,0002,340
1999-11-25514514475480478,0002,400
1999-11-24525525500514523,0002,570
1999-11-22521521505519180,0002,595
1999-11-19500523500501267,0002,505
1999-11-18510515495495239,0002,475
1999-11-17484496483490246,0002,450
1999-11-16466481466479309,0002,395
1999-11-15490501470471194,0002,355
1999-11-12505510490505304,0002,525
1999-11-11526526507507302,0002,535
1999-11-10540542526526637,0002,630
1999-11-09523535518535289,0002,675
1999-11-08539555515525104,0002,625
1999-11-05521539520539355,0002,695
1999-11-04555560551551261,0002,755
1999-11-02549558540555337,0002,775
1999-11-01533549533545288,0002,725
1999-10-29540540525533365,0002,665
1999-10-28520530519530421,0002,650
1999-10-27505520502515285,0002,575
1999-10-26500508491505320,0002,525
1999-10-25505505495500276,0002,500
1999-10-22490504485498263,0002,490
1999-10-21485492473490426,0002,450
1999-10-20456472452472285,0002,360
1999-10-19445456440451303,0002,255
1999-10-18441450440440409,0002,200
1999-10-15490490469471285,0002,355
1999-10-14500503480495293,0002,475
1999-10-1350550650050694,0002,530
1999-10-12506514506509145,0002,545
1999-10-08510517501506293,0002,530
1999-10-07505530500520456,0002,600
1999-10-06540540505520326,0002,600
1999-10-05540545526536229,0002,680
1999-10-04540545535535242,0002,675
1999-10-01524539518535676,0002,675
1999-09-304895264895141,131,0002,570
1999-09-29506512490499429,0002,495
1999-09-28536540531536146,0002,680
1999-09-2755655653554294,0002,710
1999-09-24541554529554536,0002,770
1999-09-22549565545550360,0002,750
1999-09-21601601575589224,0002,945
1999-09-20591604591594103,0002,970
1999-09-17590601580601212,0003,005
1999-09-16603603586600181,0003,000
1999-09-14615618595613238,0003,065
1999-09-13614618610616231,0003,080
1999-09-10615619611614423,0003,070
1999-09-09607619601612435,0003,060
1999-09-086016055955971,049,0002,985
1999-09-07630637620621267,0003,105
1999-09-06642660632640273,0003,200
1999-09-03642653631652583,0003,260
1999-09-02650653627628601,0003,140
1999-09-016436646416541,025,0003,270
1999-08-316586726246351,538,0003,175
1999-08-306456696406681,660,0003,340
1999-08-276426656236491,598,0003,245
1999-08-266306596256432,076,0003,215
1999-08-25619629609622967,0003,110
1999-08-24600608593600365,0003,000
1999-08-236306375905901,138,0002,950
1999-08-205906505856101,852,0003,050
1999-08-19565580550573418,0002,865
1999-08-18558574550561916,0002,805
1999-08-17560562534560651,0002,800
1999-08-16513559510554451,0002,770
1999-08-13514520509520106,0002,600
1999-08-1251752751151334,0002,565
1999-08-11502520501517213,0002,585
1999-08-10530530509510164,0002,550
1999-08-09510530501530315,0002,650
1999-08-06521522512516524,0002,580
1999-08-05549549515515503,0002,575
1999-08-04560560530544741,0002,720
1999-08-03543550525540365,0002,700
1999-08-025605605475531,050,0002,765
1999-07-305345675305632,520,0002,815
1999-07-295405555275401,291,0002,700
1999-07-285165455155451,625,0002,725
1999-07-27511525505525453,0002,625
1999-07-264925304925201,240,0002,600
1999-07-235205264904971,013,0002,485
1999-07-22530530500506674,0002,530
1999-07-215085455085351,672,0002,675
1999-07-195185455155381,429,0002,690
1999-07-165205265065082,205,0002,540
1999-07-155105244955201,925,0002,600
1999-07-144765014744811,760,0002,405
1999-07-134774804664711,423,0002,355
1999-07-124774774604751,431,0002,375
1999-07-09475483471477693,0002,385
1999-07-08510510485485682,0002,425
1999-07-074895154855073,059,0002,535
1999-07-06469485455485814,0002,425
1999-07-054865104734791,875,0002,395
1999-07-024734904644813,968,0002,405
1999-07-014504744364698,140,0002,345
1999-06-303904333904314,299,0002,155
1999-06-29377388376383486,0001,915
1999-06-28373379373375184,0001,875
1999-06-25370385364373403,0001,865
1999-06-24391391372373415,0001,865
1999-06-23394395380381631,0001,905
1999-06-22404404387397347,0001,985
1999-06-21400410391402193,0002,010
1999-06-18408410400400444,0002,000
1999-06-17415423405413774,0002,065
1999-06-164204394054052,698,0002,025
1999-06-153834253804252,883,0002,125
1999-06-14380380375375280,0001,875
1999-06-113843843763811,205,0001,905
1999-06-10358380351378960,0001,890
1999-06-09361361350358289,0001,790
1999-06-08363365355361167,0001,805
1999-06-07359370359370222,0001,850
1999-06-04368375356363384,0001,815
1999-06-03377377354363704,0001,815
1999-06-023793923753774,243,0001,885
1999-06-013553793503792,472,0001,895
1999-05-31357357340355209,0001,775
1999-05-283593673473551,087,0001,775
1999-05-273393703343692,903,0001,845
1999-05-26324339323334369,0001,670
1999-05-25337338324327353,0001,635
1999-05-24311345310342619,0001,710
1999-05-21317321307312653,0001,560
1999-05-2032532531032169,0001,605
1999-05-19327330306330497,0001,650
1999-05-18334334320328279,0001,640
1999-05-17342342328336322,0001,680
1999-05-14350355333344394,0001,720
1999-05-13365365344349256,0001,745
1999-05-12363366351360338,0001,800
1999-05-11367367360363185,0001,815
1999-05-10380380367372171,0001,860
1999-05-07380380373377152,0001,885
1999-05-06385385370380172,0001,900
1999-04-30391391372385202,0001,925
1999-04-283794053753951,859,0001,975
1999-04-27369379367379132,0001,895
1999-04-26374374350369210,0001,845
1999-04-23370387366370417,0001,850
1999-04-22369370360369174,0001,845
1999-04-2137237236136962,0001,845
1999-04-20365373361372230,0001,860
1999-04-19373379365370131,0001,850
1999-04-16385390377383261,0001,915
1999-04-15368390358390539,0001,950
1999-04-14363370350368273,0001,840
1999-04-13356370350364146,0001,820
1999-04-12360361349356174,0001,780
1999-04-09375377350370579,0001,850
1999-04-08330388324388727,0001,940
1999-04-07301325300325334,0001,625
1999-04-06320329310320265,0001,600
1999-04-05280326280320424,0001,600
1999-04-02275280271280236,0001,400
1999-04-0127127527127195,0001,355
1999-03-31270275262275316,0001,375
1999-03-30270270250270224,0001,350
1999-03-2926327026327058,0001,350
1999-03-2625726525626054,0001,300
1999-03-25265265256256186,0001,280
1999-03-2425225825025891,0001,290
1999-03-23264266253258222,0001,290
1999-03-19256263250260297,0001,300
1999-03-18262265255256318,0001,280
1999-03-17254263254261355,0001,305
1999-03-16253255250254249,0001,270
1999-03-15240253235253227,0001,265
1999-03-12242245235235328,0001,175
1999-03-11243244236240185,0001,200
1999-03-1024324324024394,0001,215
1999-03-09243245242243186,0001,215
1999-03-08250251241242383,0001,210
1999-03-05243245239245293,0001,225
1999-03-04245245242243147,0001,215
1999-03-0324524524324582,0001,225
1999-03-02248250245247128,0001,235
1999-03-01250252247247101,0001,235
1999-02-2624625124525073,0001,250
1999-02-25244248241245161,0001,225
1999-02-2423624423624479,0001,220
1999-02-23248250226235189,0001,175
1999-02-2225225224724878,0001,240
1999-02-1925025024824869,0001,240
1999-02-1825725725025045,0001,250
1999-02-1725125925125288,0001,260
1999-02-1624725524725062,0001,250
1999-02-1524724924724782,0001,235
1999-02-1226026024724775,0001,235
1999-02-10268268255260118,0001,300
1999-02-0926426826026890,0001,340
1999-02-08260262260260110,0001,300
1999-02-0526026025926036,0001,300
1999-02-0426026225526060,0001,300
1999-02-0326726725226093,0001,300
1999-02-0227127526626997,0001,345
1999-02-01269275266270196,0001,350
1999-01-29252266252265139,0001,325
1999-01-2825625624925352,0001,265
1999-01-2724525624525646,0001,280
1999-01-26245245240240224,0001,200
1999-01-25258258243245306,0001,225
1999-01-22262263251252126,0001,260
1999-01-21260265255257112,0001,285
1999-01-20250260249260129,0001,300
1999-01-1925425424824970,0001,245
1999-01-1824825524825442,0001,270
1999-01-1424325324324890,0001,240
1999-01-1323024623024288,0001,210
1999-01-12235235225229137,0001,145
1999-01-1123623623023577,0001,175
1999-01-0822823022622639,0001,130
1999-01-0724424422822853,0001,140
1999-01-0622623122522745,0001,135
1999-01-0523523522522552,0001,125
1999-01-0424524523223217,0001,160

分割・併合履歴 : [2018-09-26]1株→0.2株 [1988-09-27]1株→1.08株