6371 (株)椿本チエイン の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 331 | 345 | 327 | 344 | 381,000 | 1,720 |
| 2000-12-28 | 346 | 347 | 341 | 341 | 109,000 | 1,705 |
| 2000-12-27 | 350 | 352 | 340 | 347 | 81,000 | 1,735 |
| 2000-12-26 | 354 | 359 | 350 | 350 | 76,000 | 1,750 |
| 2000-12-25 | 363 | 363 | 345 | 349 | 228,000 | 1,745 |
| 2000-12-22 | 345 | 345 | 335 | 335 | 428,000 | 1,675 |
| 2000-12-21 | 350 | 355 | 341 | 347 | 433,000 | 1,735 |
| 2000-12-20 | 350 | 359 | 348 | 355 | 534,000 | 1,775 |
| 2000-12-19 | 368 | 370 | 358 | 358 | 307,000 | 1,790 |
| 2000-12-18 | 379 | 380 | 363 | 365 | 280,000 | 1,825 |
| 2000-12-15 | 391 | 394 | 386 | 389 | 473,000 | 1,945 |
| 2000-12-14 | 392 | 400 | 391 | 395 | 344,000 | 1,975 |
| 2000-12-13 | 393 | 393 | 385 | 391 | 355,000 | 1,955 |
| 2000-12-12 | 395 | 407 | 393 | 393 | 613,000 | 1,965 |
| 2000-12-11 | 397 | 408 | 396 | 398 | 449,000 | 1,990 |
| 2000-12-08 | 400 | 405 | 396 | 396 | 376,000 | 1,980 |
| 2000-12-07 | 401 | 408 | 398 | 400 | 279,000 | 2,000 |
| 2000-12-06 | 428 | 429 | 406 | 406 | 560,000 | 2,030 |
| 2000-12-05 | 408 | 429 | 397 | 429 | 1,995,000 | 2,145 |
| 2000-12-04 | 395 | 422 | 390 | 417 | 1,549,000 | 2,085 |
| 2000-12-01 | 351 | 384 | 351 | 380 | 622,000 | 1,900 |
| 2000-11-30 | 357 | 359 | 351 | 351 | 258,000 | 1,755 |
| 2000-11-29 | 356 | 359 | 355 | 357 | 154,000 | 1,785 |
| 2000-11-28 | 370 | 370 | 359 | 366 | 394,000 | 1,830 |
| 2000-11-27 | 364 | 380 | 364 | 370 | 217,000 | 1,850 |
| 2000-11-24 | 357 | 363 | 357 | 363 | 126,000 | 1,815 |
| 2000-11-22 | 366 | 375 | 362 | 362 | 156,000 | 1,810 |
| 2000-11-21 | 366 | 366 | 354 | 356 | 267,000 | 1,780 |
| 2000-11-20 | 369 | 374 | 368 | 369 | 149,000 | 1,845 |
| 2000-11-17 | 368 | 381 | 368 | 374 | 490,000 | 1,870 |
| 2000-11-16 | 382 | 384 | 373 | 373 | 259,000 | 1,865 |
| 2000-11-15 | 395 | 395 | 376 | 376 | 675,000 | 1,880 |
| 2000-11-14 | 389 | 399 | 386 | 386 | 360,000 | 1,930 |
| 2000-11-13 | 392 | 395 | 383 | 392 | 273,000 | 1,960 |
| 2000-11-10 | 418 | 420 | 410 | 410 | 524,000 | 2,050 |
| 2000-11-09 | 405 | 428 | 402 | 418 | 661,000 | 2,090 |
| 2000-11-08 | 389 | 425 | 389 | 407 | 1,057,000 | 2,035 |
| 2000-11-07 | 360 | 387 | 360 | 380 | 544,000 | 1,900 |
| 2000-11-06 | 354 | 370 | 354 | 360 | 267,000 | 1,800 |
| 2000-11-02 | 354 | 360 | 350 | 359 | 254,000 | 1,795 |
| 2000-11-01 | 353 | 367 | 350 | 367 | 369,000 | 1,835 |
| 2000-10-31 | 368 | 368 | 353 | 358 | 203,000 | 1,790 |
| 2000-10-30 | 352 | 361 | 348 | 348 | 439,000 | 1,740 |
| 2000-10-27 | 360 | 368 | 356 | 357 | 233,000 | 1,785 |
| 2000-10-26 | 356 | 370 | 356 | 368 | 379,000 | 1,840 |
| 2000-10-25 | 380 | 387 | 371 | 371 | 226,000 | 1,855 |
| 2000-10-24 | 379 | 393 | 379 | 384 | 190,000 | 1,920 |
| 2000-10-23 | 388 | 402 | 388 | 399 | 344,000 | 1,995 |
| 2000-10-20 | 370 | 394 | 368 | 387 | 654,000 | 1,935 |
| 2000-10-19 | 362 | 370 | 360 | 365 | 242,000 | 1,825 |
| 2000-10-18 | 363 | 374 | 360 | 367 | 1,249,000 | 1,835 |
| 2000-10-17 | 367 | 375 | 362 | 363 | 643,000 | 1,815 |
| 2000-10-16 | 360 | 369 | 360 | 365 | 629,000 | 1,825 |
| 2000-10-13 | 350 | 364 | 348 | 355 | 304,000 | 1,775 |
| 2000-10-12 | 351 | 356 | 351 | 352 | 323,000 | 1,760 |
| 2000-10-11 | 365 | 365 | 355 | 356 | 317,000 | 1,780 |
| 2000-10-10 | 375 | 375 | 365 | 365 | 492,000 | 1,825 |
| 2000-10-06 | 365 | 375 | 365 | 370 | 91,000 | 1,850 |
| 2000-10-05 | 373 | 378 | 368 | 370 | 215,000 | 1,850 |
| 2000-10-04 | 375 | 382 | 369 | 378 | 319,000 | 1,890 |
| 2000-10-03 | 378 | 382 | 377 | 378 | 147,000 | 1,890 |
| 2000-10-02 | 374 | 387 | 373 | 385 | 240,000 | 1,925 |
| 2000-09-29 | 381 | 398 | 381 | 398 | 137,000 | 1,990 |
| 2000-09-28 | 383 | 383 | 372 | 376 | 156,000 | 1,880 |
| 2000-09-27 | 385 | 385 | 372 | 372 | 137,000 | 1,860 |
| 2000-09-26 | 396 | 396 | 384 | 384 | 93,000 | 1,920 |
| 2000-09-25 | 395 | 395 | 382 | 394 | 178,000 | 1,970 |
| 2000-09-22 | 401 | 401 | 383 | 390 | 164,000 | 1,950 |
| 2000-09-21 | 399 | 399 | 393 | 397 | 162,000 | 1,985 |
| 2000-09-20 | 400 | 403 | 392 | 399 | 615,000 | 1,995 |
| 2000-09-19 | 386 | 398 | 384 | 398 | 275,000 | 1,990 |
| 2000-09-18 | 390 | 399 | 386 | 396 | 240,000 | 1,980 |
| 2000-09-14 | 385 | 389 | 382 | 387 | 315,000 | 1,935 |
| 2000-09-13 | 381 | 385 | 373 | 384 | 272,000 | 1,920 |
| 2000-09-12 | 390 | 390 | 379 | 379 | 296,000 | 1,895 |
| 2000-09-11 | 392 | 399 | 381 | 385 | 275,000 | 1,925 |
| 2000-09-08 | 380 | 385 | 377 | 380 | 877,000 | 1,900 |
| 2000-09-07 | 391 | 391 | 387 | 388 | 445,000 | 1,940 |
| 2000-09-06 | 404 | 405 | 391 | 391 | 439,000 | 1,955 |
| 2000-09-05 | 420 | 420 | 402 | 405 | 265,000 | 2,025 |
| 2000-09-04 | 425 | 432 | 423 | 427 | 117,000 | 2,135 |
| 2000-09-01 | 429 | 429 | 416 | 420 | 194,000 | 2,100 |
| 2000-08-31 | 435 | 439 | 429 | 430 | 58,000 | 2,150 |
| 2000-08-30 | 433 | 433 | 429 | 430 | 225,000 | 2,150 |
| 2000-08-29 | 442 | 442 | 435 | 435 | 277,000 | 2,175 |
| 2000-08-28 | 457 | 457 | 442 | 442 | 105,000 | 2,210 |
| 2000-08-25 | 452 | 455 | 449 | 452 | 404,000 | 2,260 |
| 2000-08-24 | 462 | 462 | 450 | 452 | 246,000 | 2,260 |
| 2000-08-23 | 455 | 463 | 455 | 463 | 141,000 | 2,315 |
| 2000-08-22 | 450 | 480 | 450 | 475 | 267,000 | 2,375 |
| 2000-08-21 | 454 | 460 | 449 | 450 | 50,000 | 2,250 |
| 2000-08-18 | 455 | 455 | 450 | 455 | 78,000 | 2,275 |
| 2000-08-17 | 452 | 460 | 452 | 455 | 16,000 | 2,275 |
| 2000-08-16 | 448 | 462 | 448 | 451 | 46,000 | 2,255 |
| 2000-08-15 | 466 | 467 | 445 | 448 | 186,000 | 2,240 |
| 2000-08-14 | 454 | 468 | 449 | 461 | 232,000 | 2,305 |
| 2000-08-11 | 450 | 454 | 443 | 443 | 32,000 | 2,215 |
| 2000-08-10 | 460 | 460 | 440 | 440 | 88,000 | 2,200 |
| 2000-08-09 | 438 | 456 | 438 | 455 | 82,000 | 2,275 |
| 2000-08-08 | 449 | 454 | 438 | 438 | 78,000 | 2,190 |
| 2000-08-07 | 430 | 451 | 430 | 450 | 156,000 | 2,250 |
| 2000-08-04 | 438 | 453 | 436 | 436 | 100,000 | 2,180 |
| 2000-08-03 | 445 | 445 | 436 | 441 | 88,000 | 2,205 |
| 2000-08-02 | 446 | 458 | 441 | 446 | 301,000 | 2,230 |
| 2000-08-01 | 447 | 461 | 445 | 461 | 208,000 | 2,305 |
| 2000-07-31 | 442 | 451 | 430 | 447 | 277,000 | 2,235 |
| 2000-07-28 | 444 | 444 | 436 | 442 | 162,000 | 2,210 |
| 2000-07-27 | 455 | 456 | 430 | 449 | 243,000 | 2,245 |
| 2000-07-26 | 470 | 475 | 458 | 463 | 104,000 | 2,315 |
| 2000-07-25 | 474 | 479 | 455 | 470 | 198,000 | 2,350 |
| 2000-07-24 | 483 | 483 | 450 | 469 | 472,000 | 2,345 |
| 2000-07-21 | 496 | 498 | 482 | 482 | 120,000 | 2,410 |
| 2000-07-19 | 465 | 488 | 458 | 488 | 380,000 | 2,440 |
| 2000-07-18 | 492 | 492 | 462 | 463 | 267,000 | 2,315 |
| 2000-07-17 | 495 | 495 | 485 | 487 | 122,000 | 2,435 |
| 2000-07-14 | 500 | 500 | 489 | 494 | 119,000 | 2,470 |
| 2000-07-13 | 521 | 521 | 494 | 494 | 178,000 | 2,470 |
| 2000-07-12 | 520 | 521 | 506 | 507 | 302,000 | 2,535 |
| 2000-07-11 | 530 | 530 | 511 | 515 | 195,000 | 2,575 |
| 2000-07-10 | 540 | 540 | 525 | 527 | 249,000 | 2,635 |
| 2000-07-07 | 520 | 540 | 512 | 540 | 250,000 | 2,700 |
| 2000-07-06 | 525 | 528 | 520 | 525 | 140,000 | 2,625 |
| 2000-07-05 | 550 | 550 | 535 | 544 | 219,000 | 2,720 |
| 2000-07-04 | 555 | 556 | 541 | 541 | 551,000 | 2,705 |
| 2000-07-03 | 535 | 549 | 530 | 549 | 391,000 | 2,745 |
| 2000-06-30 | 529 | 540 | 520 | 540 | 432,000 | 2,700 |
| 2000-06-29 | 513 | 524 | 511 | 524 | 306,000 | 2,620 |
| 2000-06-28 | 512 | 515 | 511 | 513 | 93,000 | 2,565 |
| 2000-06-27 | 512 | 515 | 510 | 511 | 147,000 | 2,555 |
| 2000-06-26 | 515 | 517 | 506 | 506 | 148,000 | 2,530 |
| 2000-06-23 | 512 | 512 | 505 | 505 | 202,000 | 2,525 |
| 2000-06-22 | 514 | 518 | 506 | 507 | 189,000 | 2,535 |
| 2000-06-21 | 517 | 517 | 503 | 504 | 380,000 | 2,520 |
| 2000-06-20 | 495 | 529 | 484 | 527 | 835,000 | 2,635 |
| 2000-06-19 | 473 | 487 | 451 | 487 | 331,000 | 2,435 |
| 2000-06-16 | 460 | 465 | 450 | 458 | 276,000 | 2,290 |
| 2000-06-15 | 478 | 481 | 469 | 469 | 237,000 | 2,345 |
| 2000-06-14 | 492 | 492 | 472 | 483 | 288,000 | 2,415 |
| 2000-06-13 | 496 | 499 | 490 | 492 | 193,000 | 2,460 |
| 2000-06-12 | 496 | 499 | 495 | 496 | 117,000 | 2,480 |
| 2000-06-09 | 507 | 509 | 496 | 499 | 479,000 | 2,495 |
| 2000-06-08 | 491 | 508 | 491 | 502 | 90,000 | 2,510 |
| 2000-06-07 | 492 | 496 | 490 | 496 | 87,000 | 2,480 |
| 2000-06-06 | 500 | 509 | 493 | 493 | 134,000 | 2,465 |
| 2000-06-05 | 495 | 515 | 475 | 500 | 392,000 | 2,500 |
| 2000-06-02 | 519 | 519 | 498 | 500 | 221,000 | 2,500 |
| 2000-06-01 | 504 | 504 | 490 | 498 | 233,000 | 2,490 |
| 2000-05-31 | 532 | 532 | 498 | 503 | 259,000 | 2,515 |
| 2000-05-30 | 530 | 535 | 497 | 497 | 414,000 | 2,485 |
| 2000-05-29 | 518 | 530 | 518 | 525 | 185,000 | 2,625 |
| 2000-05-26 | 525 | 545 | 520 | 538 | 621,000 | 2,690 |
| 2000-05-25 | 510 | 519 | 498 | 507 | 163,000 | 2,535 |
| 2000-05-24 | 495 | 510 | 486 | 487 | 162,000 | 2,435 |
| 2000-05-23 | 521 | 525 | 501 | 525 | 193,000 | 2,625 |
| 2000-05-22 | 526 | 526 | 506 | 506 | 130,000 | 2,530 |
| 2000-05-19 | 525 | 529 | 516 | 527 | 223,000 | 2,635 |
| 2000-05-18 | 530 | 534 | 510 | 525 | 230,000 | 2,625 |
| 2000-05-17 | 523 | 530 | 521 | 530 | 271,000 | 2,650 |
| 2000-05-16 | 525 | 529 | 522 | 522 | 227,000 | 2,610 |
| 2000-05-15 | 511 | 525 | 511 | 525 | 141,000 | 2,625 |
| 2000-05-12 | 525 | 525 | 510 | 517 | 230,000 | 2,585 |
| 2000-05-11 | 525 | 525 | 504 | 515 | 205,000 | 2,575 |
| 2000-05-10 | 521 | 529 | 519 | 525 | 418,000 | 2,625 |
| 2000-05-09 | 495 | 522 | 495 | 511 | 254,000 | 2,555 |
| 2000-05-08 | 496 | 528 | 496 | 520 | 193,000 | 2,600 |
| 2000-05-02 | 508 | 520 | 503 | 516 | 153,000 | 2,580 |
| 2000-05-01 | 505 | 507 | 500 | 501 | 250,000 | 2,505 |
| 2000-04-28 | 478 | 520 | 478 | 512 | 693,000 | 2,560 |
| 2000-04-27 | 490 | 494 | 485 | 488 | 839,000 | 2,440 |
| 2000-04-26 | 508 | 515 | 498 | 515 | 257,000 | 2,575 |
| 2000-04-25 | 520 | 520 | 501 | 508 | 184,000 | 2,540 |
| 2000-04-24 | 515 | 520 | 508 | 508 | 215,000 | 2,540 |
| 2000-04-21 | 529 | 529 | 511 | 512 | 148,000 | 2,560 |
| 2000-04-20 | 530 | 540 | 510 | 520 | 744,000 | 2,600 |
| 2000-04-19 | 485 | 540 | 476 | 533 | 1,261,000 | 2,665 |
| 2000-04-18 | 485 | 485 | 465 | 480 | 489,000 | 2,400 |
| 2000-04-17 | 430 | 451 | 420 | 451 | 302,000 | 2,255 |
| 2000-04-14 | 479 | 485 | 465 | 485 | 214,000 | 2,425 |
| 2000-04-13 | 486 | 492 | 479 | 480 | 191,000 | 2,400 |
| 2000-04-12 | 498 | 504 | 490 | 496 | 1,046,000 | 2,480 |
| 2000-04-11 | 499 | 499 | 475 | 483 | 414,000 | 2,415 |
| 2000-04-10 | 490 | 515 | 490 | 495 | 1,566,000 | 2,475 |
| 2000-04-07 | 462 | 505 | 460 | 483 | 1,826,000 | 2,415 |
| 2000-04-06 | 455 | 460 | 447 | 452 | 200,000 | 2,260 |
| 2000-04-05 | 465 | 475 | 456 | 456 | 435,000 | 2,280 |
| 2000-04-04 | 443 | 485 | 436 | 480 | 1,478,000 | 2,400 |
| 2000-04-03 | 425 | 450 | 425 | 444 | 504,000 | 2,220 |
| 2000-03-31 | 430 | 440 | 419 | 430 | 235,000 | 2,150 |
| 2000-03-30 | 435 | 441 | 426 | 430 | 856,000 | 2,150 |
| 2000-03-29 | 417 | 436 | 417 | 430 | 502,000 | 2,150 |
| 2000-03-28 | 425 | 425 | 411 | 420 | 413,000 | 2,100 |
| 2000-03-27 | 417 | 424 | 401 | 423 | 293,000 | 2,115 |
| 2000-03-24 | 407 | 407 | 398 | 402 | 359,000 | 2,010 |
| 2000-03-23 | 394 | 403 | 390 | 402 | 279,000 | 2,010 |
| 2000-03-22 | 410 | 410 | 370 | 380 | 736,000 | 1,900 |
| 2000-03-21 | 428 | 428 | 394 | 405 | 511,000 | 2,025 |
| 2000-03-17 | 402 | 430 | 396 | 425 | 858,000 | 2,125 |
| 2000-03-16 | 390 | 403 | 388 | 390 | 624,000 | 1,950 |
| 2000-03-15 | 371 | 390 | 355 | 389 | 454,000 | 1,945 |
| 2000-03-14 | 390 | 390 | 365 | 366 | 719,000 | 1,830 |
| 2000-03-13 | 418 | 419 | 386 | 386 | 461,000 | 1,930 |
| 2000-03-10 | 400 | 413 | 400 | 413 | 466,000 | 2,065 |
| 2000-03-09 | 417 | 417 | 398 | 400 | 571,000 | 2,000 |
| 2000-03-08 | 414 | 425 | 409 | 415 | 677,000 | 2,075 |
| 2000-03-07 | 410 | 420 | 406 | 419 | 306,000 | 2,095 |
| 2000-03-06 | 434 | 443 | 405 | 405 | 668,000 | 2,025 |
| 2000-03-03 | 447 | 447 | 420 | 429 | 406,000 | 2,145 |
| 2000-03-02 | 438 | 463 | 430 | 452 | 753,000 | 2,260 |
| 2000-03-01 | 437 | 455 | 428 | 443 | 575,000 | 2,215 |
| 2000-02-29 | 442 | 442 | 425 | 433 | 396,000 | 2,165 |
| 2000-02-28 | 429 | 460 | 415 | 442 | 525,000 | 2,210 |
| 2000-02-25 | 428 | 430 | 417 | 425 | 394,000 | 2,125 |
| 2000-02-24 | 430 | 447 | 421 | 431 | 446,000 | 2,155 |
| 2000-02-23 | 417 | 430 | 414 | 423 | 423,000 | 2,115 |
| 2000-02-22 | 416 | 416 | 390 | 414 | 966,000 | 2,070 |
| 2000-02-21 | 466 | 467 | 420 | 421 | 657,000 | 2,105 |
| 2000-02-18 | 445 | 477 | 438 | 471 | 1,300,000 | 2,355 |
| 2000-02-17 | 431 | 450 | 427 | 449 | 912,000 | 2,245 |
| 2000-02-16 | 420 | 430 | 411 | 428 | 820,000 | 2,140 |
| 2000-02-15 | 415 | 435 | 410 | 425 | 678,000 | 2,125 |
| 2000-02-14 | 415 | 415 | 401 | 405 | 401,000 | 2,025 |
| 2000-02-10 | 409 | 415 | 403 | 415 | 378,000 | 2,075 |
| 2000-02-09 | 426 | 427 | 410 | 411 | 419,000 | 2,055 |
| 2000-02-08 | 452 | 457 | 418 | 421 | 247,000 | 2,105 |
| 2000-02-07 | 470 | 475 | 453 | 457 | 613,000 | 2,285 |
| 2000-02-04 | 408 | 480 | 406 | 461 | 789,000 | 2,305 |
| 2000-02-03 | 400 | 410 | 399 | 403 | 194,000 | 2,015 |
| 2000-02-02 | 394 | 412 | 387 | 400 | 249,000 | 2,000 |
| 2000-02-01 | 385 | 395 | 384 | 389 | 295,000 | 1,945 |
| 2000-01-31 | 383 | 405 | 380 | 400 | 232,000 | 2,000 |
| 2000-01-28 | 401 | 405 | 375 | 388 | 238,000 | 1,940 |
| 2000-01-27 | 402 | 408 | 400 | 406 | 211,000 | 2,030 |
| 2000-01-26 | 423 | 425 | 409 | 409 | 95,000 | 2,045 |
| 2000-01-25 | 422 | 450 | 422 | 430 | 285,000 | 2,150 |
| 2000-01-24 | 405 | 435 | 405 | 426 | 229,000 | 2,130 |
| 2000-01-21 | 410 | 410 | 396 | 404 | 106,000 | 2,020 |
| 2000-01-20 | 409 | 414 | 397 | 412 | 138,000 | 2,060 |
| 2000-01-19 | 410 | 419 | 399 | 419 | 216,000 | 2,095 |
| 2000-01-18 | 402 | 414 | 396 | 414 | 326,000 | 2,070 |
| 2000-01-17 | 365 | 420 | 365 | 407 | 384,000 | 2,035 |
| 2000-01-14 | 345 | 353 | 335 | 352 | 210,000 | 1,760 |
| 2000-01-13 | 356 | 356 | 342 | 342 | 120,000 | 1,710 |
| 2000-01-12 | 360 | 360 | 352 | 352 | 179,000 | 1,760 |
| 2000-01-11 | 370 | 370 | 356 | 363 | 207,000 | 1,815 |
| 2000-01-07 | 375 | 380 | 361 | 364 | 70,000 | 1,820 |
| 2000-01-06 | 395 | 395 | 375 | 375 | 185,000 | 1,875 |
| 2000-01-05 | 372 | 386 | 372 | 385 | 135,000 | 1,925 |
| 2000-01-04 | 395 | 395 | 380 | 384 | 62,000 | 1,920 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1988-09-27]1株→1.08株
