6371 (株)椿本チエイン の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 295 | 300 | 290 | 300 | 93,000 | 500 |
| 2001-12-27 | 281 | 290 | 281 | 290 | 150,000 | 483.33 |
| 2001-12-26 | 291 | 296 | 286 | 286 | 78,000 | 476.67 |
| 2001-12-25 | 300 | 302 | 290 | 301 | 306,000 | 501.67 |
| 2001-12-21 | 290 | 297 | 286 | 297 | 692,000 | 495 |
| 2001-12-20 | 290 | 290 | 287 | 288 | 285,000 | 480 |
| 2001-12-19 | 295 | 298 | 276 | 290 | 290,000 | 483.33 |
| 2001-12-18 | 309 | 309 | 295 | 301 | 321,000 | 501.67 |
| 2001-12-17 | 312 | 312 | 307 | 310 | 457,000 | 516.67 |
| 2001-12-14 | 311 | 312 | 306 | 307 | 483,000 | 511.67 |
| 2001-12-13 | 306 | 314 | 305 | 309 | 311,000 | 515 |
| 2001-12-12 | 297 | 312 | 296 | 311 | 427,000 | 518.33 |
| 2001-12-11 | 306 | 306 | 295 | 297 | 427,000 | 495 |
| 2001-12-10 | 315 | 315 | 307 | 307 | 691,000 | 511.67 |
| 2001-12-07 | 296 | 309 | 296 | 306 | 1,112,000 | 510 |
| 2001-12-06 | 294 | 296 | 292 | 295 | 401,000 | 491.67 |
| 2001-12-05 | 291 | 293 | 287 | 290 | 412,000 | 483.33 |
| 2001-12-04 | 290 | 290 | 284 | 286 | 288,000 | 476.67 |
| 2001-12-03 | 291 | 295 | 288 | 294 | 746,000 | 490 |
| 2001-11-30 | 284 | 293 | 279 | 287 | 527,000 | 478.33 |
| 2001-11-29 | 279 | 281 | 275 | 279 | 381,000 | 465 |
| 2001-11-28 | 285 | 285 | 276 | 276 | 518,000 | 460 |
| 2001-11-27 | 289 | 292 | 287 | 287 | 364,000 | 478.33 |
| 2001-11-26 | 287 | 291 | 280 | 280 | 790,000 | 466.67 |
| 2001-11-22 | 286 | 286 | 279 | 284 | 237,000 | 473.33 |
| 2001-11-21 | 280 | 284 | 276 | 278 | 346,000 | 463.33 |
| 2001-11-20 | 289 | 290 | 282 | 289 | 657,000 | 481.67 |
| 2001-11-19 | 271 | 284 | 269 | 283 | 519,000 | 471.67 |
| 2001-11-16 | 268 | 272 | 265 | 270 | 238,000 | 450 |
| 2001-11-15 | 257 | 270 | 257 | 270 | 185,000 | 450 |
| 2001-11-14 | 260 | 262 | 256 | 258 | 144,000 | 430 |
| 2001-11-13 | 265 | 266 | 260 | 263 | 489,000 | 438.33 |
| 2001-11-12 | 267 | 268 | 264 | 265 | 390,000 | 441.67 |
| 2001-11-09 | 263 | 265 | 259 | 263 | 515,000 | 438.33 |
| 2001-11-08 | 271 | 274 | 261 | 273 | 494,000 | 455 |
| 2001-11-07 | 276 | 276 | 270 | 271 | 286,000 | 451.67 |
| 2001-11-06 | 286 | 286 | 276 | 279 | 229,000 | 465 |
| 2001-11-05 | 280 | 281 | 276 | 281 | 295,000 | 468.33 |
| 2001-11-02 | 276 | 278 | 275 | 277 | 338,000 | 461.67 |
| 2001-11-01 | 275 | 281 | 271 | 275 | 314,000 | 458.33 |
| 2001-10-31 | 271 | 276 | 271 | 275 | 458,000 | 458.33 |
| 2001-10-30 | 276 | 279 | 272 | 276 | 525,000 | 460 |
| 2001-10-29 | 283 | 288 | 280 | 280 | 458,000 | 466.67 |
| 2001-10-26 | 291 | 294 | 280 | 280 | 749,000 | 466.67 |
| 2001-10-25 | 288 | 288 | 285 | 287 | 688,000 | 478.33 |
| 2001-10-24 | 275 | 288 | 273 | 283 | 901,000 | 471.67 |
| 2001-10-23 | 270 | 271 | 267 | 270 | 468,000 | 450 |
| 2001-10-22 | 268 | 268 | 258 | 260 | 738,000 | 433.33 |
| 2001-10-19 | 271 | 272 | 268 | 270 | 306,000 | 450 |
| 2001-10-18 | 275 | 278 | 272 | 274 | 352,000 | 456.67 |
| 2001-10-17 | 277 | 282 | 276 | 278 | 392,000 | 463.33 |
| 2001-10-16 | 271 | 276 | 271 | 275 | 342,000 | 458.33 |
| 2001-10-15 | 273 | 275 | 270 | 275 | 246,000 | 458.33 |
| 2001-10-12 | 277 | 279 | 270 | 274 | 622,000 | 456.67 |
| 2001-10-11 | 271 | 276 | 267 | 270 | 840,000 | 450 |
| 2001-10-10 | 277 | 279 | 273 | 273 | 428,000 | 455 |
| 2001-10-09 | 283 | 285 | 280 | 285 | 647,000 | 475 |
| 2001-10-05 | 281 | 286 | 277 | 283 | 869,000 | 471.67 |
| 2001-10-04 | 286 | 290 | 281 | 286 | 515,000 | 476.67 |
| 2001-10-03 | 293 | 298 | 285 | 286 | 359,000 | 476.67 |
| 2001-10-02 | 285 | 294 | 284 | 291 | 571,000 | 485 |
| 2001-10-01 | 280 | 288 | 275 | 283 | 403,000 | 471.67 |
| 2001-09-28 | 278 | 291 | 278 | 286 | 384,000 | 476.67 |
| 2001-09-27 | 281 | 286 | 265 | 278 | 645,000 | 463.33 |
| 2001-09-26 | 301 | 301 | 289 | 296 | 241,000 | 493.33 |
| 2001-09-25 | 308 | 311 | 290 | 291 | 352,000 | 485 |
| 2001-09-21 | 315 | 315 | 294 | 296 | 226,000 | 493.33 |
| 2001-09-20 | 315 | 315 | 304 | 310 | 223,000 | 516.67 |
| 2001-09-19 | 317 | 325 | 315 | 316 | 220,000 | 526.67 |
| 2001-09-18 | 310 | 325 | 310 | 319 | 189,000 | 531.67 |
| 2001-09-17 | 315 | 316 | 303 | 307 | 156,000 | 511.67 |
| 2001-09-14 | 318 | 330 | 318 | 330 | 357,000 | 550 |
| 2001-09-13 | 317 | 320 | 305 | 316 | 216,000 | 526.67 |
| 2001-09-12 | 307 | 326 | 307 | 322 | 338,000 | 536.67 |
| 2001-09-11 | 348 | 354 | 336 | 342 | 422,000 | 570 |
| 2001-09-10 | 362 | 366 | 347 | 347 | 210,000 | 578.33 |
| 2001-09-07 | 364 | 374 | 364 | 374 | 193,000 | 623.33 |
| 2001-09-06 | 369 | 379 | 368 | 379 | 193,000 | 631.67 |
| 2001-09-05 | 364 | 373 | 362 | 368 | 245,000 | 613.33 |
| 2001-09-04 | 368 | 374 | 354 | 374 | 259,000 | 623.33 |
| 2001-09-03 | 383 | 385 | 368 | 371 | 184,000 | 618.33 |
| 2001-08-31 | 386 | 395 | 382 | 385 | 274,000 | 641.67 |
| 2001-08-30 | 400 | 400 | 390 | 391 | 184,000 | 651.67 |
| 2001-08-29 | 401 | 403 | 397 | 403 | 248,000 | 671.67 |
| 2001-08-28 | 393 | 410 | 389 | 410 | 244,000 | 683.33 |
| 2001-08-27 | 407 | 410 | 388 | 388 | 384,000 | 646.67 |
| 2001-08-24 | 400 | 403 | 397 | 397 | 212,000 | 661.67 |
| 2001-08-23 | 407 | 408 | 398 | 403 | 269,000 | 671.67 |
| 2001-08-22 | 402 | 410 | 401 | 402 | 244,000 | 670 |
| 2001-08-21 | 409 | 413 | 403 | 405 | 251,000 | 675 |
| 2001-08-20 | 401 | 403 | 395 | 399 | 280,000 | 665 |
| 2001-08-17 | 413 | 415 | 401 | 401 | 128,000 | 668.33 |
| 2001-08-16 | 411 | 413 | 405 | 408 | 115,000 | 680 |
| 2001-08-15 | 416 | 418 | 411 | 415 | 122,000 | 691.67 |
| 2001-08-14 | 405 | 423 | 405 | 419 | 664,000 | 698.33 |
| 2001-08-13 | 400 | 407 | 400 | 402 | 237,000 | 670 |
| 2001-08-10 | 405 | 405 | 398 | 400 | 248,000 | 666.67 |
| 2001-08-09 | 408 | 412 | 402 | 402 | 488,000 | 670 |
| 2001-08-08 | 418 | 426 | 413 | 418 | 1,800,000 | 696.67 |
| 2001-08-07 | 400 | 415 | 398 | 412 | 605,000 | 686.67 |
| 2001-08-06 | 401 | 405 | 391 | 402 | 209,000 | 670 |
| 2001-08-03 | 395 | 403 | 380 | 396 | 406,000 | 660 |
| 2001-08-02 | 382 | 439 | 379 | 410 | 858,000 | 683.33 |
| 2001-08-01 | 382 | 386 | 375 | 377 | 400,000 | 628.33 |
| 2001-07-31 | 379 | 385 | 378 | 385 | 131,000 | 641.67 |
| 2001-07-30 | 388 | 392 | 373 | 379 | 139,000 | 631.67 |
| 2001-07-27 | 375 | 390 | 372 | 387 | 291,000 | 645 |
| 2001-07-26 | 376 | 380 | 369 | 375 | 225,000 | 625 |
| 2001-07-25 | 378 | 385 | 372 | 375 | 198,000 | 625 |
| 2001-07-24 | 377 | 381 | 374 | 378 | 203,000 | 630 |
| 2001-07-23 | 393 | 393 | 383 | 387 | 432,000 | 645 |
| 2001-07-19 | 389 | 389 | 379 | 389 | 444,000 | 648.33 |
| 2001-07-18 | 388 | 392 | 382 | 391 | 489,000 | 651.67 |
| 2001-07-17 | 395 | 401 | 385 | 393 | 562,000 | 655 |
| 2001-07-16 | 386 | 392 | 379 | 392 | 269,000 | 653.33 |
| 2001-07-13 | 386 | 390 | 385 | 387 | 241,000 | 645 |
| 2001-07-12 | 385 | 391 | 381 | 386 | 278,000 | 643.33 |
| 2001-07-11 | 384 | 388 | 379 | 384 | 168,000 | 640 |
| 2001-07-10 | 386 | 395 | 386 | 394 | 223,000 | 656.67 |
| 2001-07-09 | 387 | 388 | 382 | 387 | 353,000 | 645 |
| 2001-07-06 | 397 | 400 | 395 | 395 | 289,000 | 658.33 |
| 2001-07-05 | 400 | 409 | 397 | 400 | 387,000 | 666.67 |
| 2001-07-04 | 408 | 408 | 397 | 403 | 506,000 | 671.67 |
| 2001-07-03 | 405 | 409 | 399 | 405 | 370,000 | 675 |
| 2001-07-02 | 410 | 412 | 390 | 394 | 617,000 | 656.67 |
| 2001-06-29 | 405 | 409 | 398 | 403 | 803,000 | 671.67 |
| 2001-06-28 | 393 | 402 | 389 | 389 | 838,000 | 648.33 |
| 2001-06-27 | 400 | 400 | 385 | 387 | 409,000 | 645 |
| 2001-06-26 | 400 | 404 | 396 | 400 | 408,000 | 666.67 |
| 2001-06-25 | 409 | 415 | 396 | 396 | 1,539,000 | 660 |
| 2001-06-22 | 395 | 407 | 390 | 407 | 2,235,000 | 678.33 |
| 2001-06-21 | 386 | 392 | 386 | 388 | 886,000 | 646.67 |
| 2001-06-20 | 387 | 395 | 382 | 390 | 2,458,000 | 650 |
| 2001-06-19 | 391 | 403 | 387 | 387 | 8,668,000 | 645 |
| 2001-06-18 | 358 | 374 | 356 | 367 | 2,050,000 | 611.67 |
| 2001-06-15 | 340 | 350 | 338 | 345 | 528,000 | 575 |
| 2001-06-14 | 347 | 350 | 345 | 349 | 281,000 | 581.67 |
| 2001-06-13 | 345 | 350 | 340 | 347 | 322,000 | 578.33 |
| 2001-06-12 | 355 | 355 | 340 | 343 | 317,000 | 571.67 |
| 2001-06-11 | 360 | 363 | 352 | 358 | 434,000 | 596.67 |
| 2001-06-08 | 355 | 363 | 355 | 358 | 794,000 | 596.67 |
| 2001-06-07 | 349 | 349 | 343 | 349 | 364,000 | 581.67 |
| 2001-06-06 | 347 | 348 | 340 | 347 | 360,000 | 578.33 |
| 2001-06-05 | 350 | 354 | 342 | 343 | 348,000 | 571.67 |
| 2001-06-04 | 350 | 354 | 343 | 348 | 323,000 | 580 |
| 2001-06-01 | 350 | 361 | 348 | 350 | 896,000 | 583.33 |
| 2001-05-31 | 351 | 351 | 333 | 347 | 508,000 | 578.33 |
| 2001-05-30 | 359 | 361 | 350 | 351 | 258,000 | 585 |
| 2001-05-29 | 355 | 358 | 348 | 358 | 395,000 | 596.67 |
| 2001-05-28 | 360 | 360 | 354 | 356 | 673,000 | 593.33 |
| 2001-05-25 | 339 | 365 | 337 | 363 | 2,184,000 | 605 |
| 2001-05-24 | 343 | 343 | 333 | 337 | 514,000 | 561.67 |
| 2001-05-23 | 332 | 347 | 331 | 347 | 792,000 | 578.33 |
| 2001-05-22 | 335 | 336 | 327 | 327 | 374,000 | 545 |
| 2001-05-21 | 325 | 330 | 321 | 330 | 715,000 | 550 |
| 2001-05-18 | 331 | 334 | 327 | 329 | 729,000 | 548.33 |
| 2001-05-17 | 340 | 345 | 331 | 337 | 406,000 | 561.67 |
| 2001-05-16 | 346 | 346 | 331 | 331 | 286,000 | 551.67 |
| 2001-05-15 | 331 | 339 | 331 | 336 | 409,000 | 560 |
| 2001-05-14 | 343 | 345 | 334 | 335 | 560,000 | 558.33 |
| 2001-05-11 | 350 | 350 | 341 | 341 | 495,000 | 568.33 |
| 2001-05-10 | 355 | 355 | 345 | 347 | 468,000 | 578.33 |
| 2001-05-09 | 360 | 360 | 352 | 359 | 343,000 | 598.33 |
| 2001-05-08 | 374 | 374 | 360 | 367 | 465,000 | 611.67 |
| 2001-05-07 | 375 | 377 | 371 | 376 | 388,000 | 626.67 |
| 2001-05-02 | 379 | 379 | 370 | 375 | 555,000 | 625 |
| 2001-05-01 | 372 | 376 | 367 | 375 | 660,000 | 625 |
| 2001-04-27 | 371 | 373 | 362 | 362 | 296,000 | 603.33 |
| 2001-04-26 | 370 | 378 | 368 | 371 | 1,378,000 | 618.33 |
| 2001-04-25 | 368 | 371 | 362 | 367 | 812,000 | 611.67 |
| 2001-04-24 | 351 | 368 | 351 | 365 | 1,152,000 | 608.33 |
| 2001-04-23 | 355 | 358 | 345 | 350 | 1,189,000 | 583.33 |
| 2001-04-20 | 355 | 369 | 345 | 359 | 3,866,000 | 598.33 |
| 2001-04-19 | 368 | 375 | 349 | 356 | 5,257,000 | 593.33 |
| 2001-04-18 | 325 | 328 | 324 | 328 | 365,000 | 546.67 |
| 2001-04-17 | 326 | 328 | 321 | 322 | 428,000 | 536.67 |
| 2001-04-16 | 331 | 331 | 323 | 329 | 474,000 | 548.33 |
| 2001-04-13 | 321 | 329 | 321 | 329 | 653,000 | 548.33 |
| 2001-04-12 | 315 | 319 | 314 | 319 | 268,000 | 531.67 |
| 2001-04-11 | 318 | 318 | 312 | 314 | 317,000 | 523.33 |
| 2001-04-10 | 319 | 322 | 313 | 314 | 388,000 | 523.33 |
| 2001-04-09 | 318 | 319 | 313 | 319 | 224,000 | 531.67 |
| 2001-04-06 | 320 | 320 | 312 | 314 | 398,000 | 523.33 |
| 2001-04-05 | 314 | 317 | 311 | 311 | 415,000 | 518.33 |
| 2001-04-04 | 313 | 316 | 308 | 314 | 348,000 | 523.33 |
| 2001-04-03 | 306 | 317 | 306 | 316 | 479,000 | 526.67 |
| 2001-04-02 | 310 | 315 | 303 | 303 | 433,000 | 505 |
| 2001-03-30 | 314 | 316 | 305 | 305 | 488,000 | 508.33 |
| 2001-03-29 | 311 | 317 | 310 | 311 | 267,000 | 518.33 |
| 2001-03-28 | 313 | 317 | 310 | 310 | 221,000 | 516.67 |
| 2001-03-27 | 318 | 318 | 307 | 307 | 365,000 | 511.67 |
| 2001-03-26 | 309 | 321 | 304 | 321 | 612,000 | 535 |
| 2001-03-23 | 295 | 305 | 295 | 299 | 431,000 | 498.33 |
| 2001-03-22 | 305 | 307 | 295 | 295 | 495,000 | 491.67 |
| 2001-03-21 | 288 | 304 | 288 | 304 | 638,000 | 506.67 |
| 2001-03-19 | 290 | 304 | 288 | 288 | 368,000 | 480 |
| 2001-03-16 | 295 | 297 | 290 | 290 | 291,000 | 483.33 |
| 2001-03-15 | 290 | 299 | 282 | 299 | 308,000 | 498.33 |
| 2001-03-14 | 297 | 301 | 290 | 291 | 320,000 | 485 |
| 2001-03-13 | 300 | 300 | 295 | 297 | 299,000 | 495 |
| 2001-03-12 | 301 | 306 | 300 | 303 | 469,000 | 505 |
| 2001-03-09 | 302 | 309 | 301 | 309 | 849,000 | 515 |
| 2001-03-08 | 310 | 314 | 308 | 309 | 259,000 | 515 |
| 2001-03-07 | 313 | 318 | 308 | 313 | 184,000 | 521.67 |
| 2001-03-06 | 306 | 315 | 306 | 310 | 233,000 | 516.67 |
| 2001-03-05 | 311 | 314 | 306 | 306 | 253,000 | 510 |
| 2001-03-02 | 317 | 318 | 311 | 311 | 423,000 | 518.33 |
| 2001-03-01 | 320 | 322 | 316 | 316 | 347,000 | 526.67 |
| 2001-02-28 | 330 | 332 | 318 | 320 | 852,000 | 533.33 |
| 2001-02-27 | 327 | 334 | 327 | 328 | 496,000 | 546.67 |
| 2001-02-26 | 332 | 332 | 324 | 324 | 184,000 | 540 |
| 2001-02-23 | 318 | 335 | 318 | 322 | 221,000 | 536.67 |
| 2001-02-22 | 322 | 323 | 316 | 316 | 192,000 | 526.67 |
| 2001-02-21 | 327 | 327 | 321 | 322 | 150,000 | 536.67 |
| 2001-02-20 | 332 | 333 | 327 | 332 | 173,000 | 553.33 |
| 2001-02-19 | 332 | 337 | 332 | 334 | 221,000 | 556.67 |
| 2001-02-16 | 340 | 345 | 335 | 335 | 268,000 | 558.33 |
| 2001-02-15 | 335 | 345 | 335 | 338 | 193,000 | 563.33 |
| 2001-02-14 | 334 | 340 | 334 | 335 | 213,000 | 558.33 |
| 2001-02-13 | 331 | 340 | 331 | 336 | 275,000 | 560 |
| 2001-02-09 | 328 | 340 | 328 | 340 | 201,000 | 566.67 |
| 2001-02-08 | 335 | 340 | 328 | 340 | 197,000 | 566.67 |
| 2001-02-07 | 331 | 341 | 331 | 333 | 191,000 | 555 |
| 2001-02-06 | 335 | 343 | 329 | 330 | 393,000 | 550 |
| 2001-02-05 | 345 | 345 | 332 | 335 | 311,000 | 558.33 |
| 2001-02-02 | 334 | 350 | 334 | 347 | 548,000 | 578.33 |
| 2001-02-01 | 334 | 339 | 331 | 338 | 294,000 | 563.33 |
| 2001-01-31 | 326 | 340 | 325 | 336 | 263,000 | 560 |
| 2001-01-30 | 324 | 327 | 324 | 325 | 160,000 | 541.67 |
| 2001-01-29 | 325 | 329 | 322 | 324 | 94,000 | 540 |
| 2001-01-26 | 332 | 335 | 331 | 331 | 293,000 | 551.67 |
| 2001-01-25 | 330 | 334 | 330 | 332 | 245,000 | 553.33 |
| 2001-01-24 | 322 | 329 | 322 | 329 | 145,000 | 548.33 |
| 2001-01-23 | 326 | 328 | 320 | 320 | 170,000 | 533.33 |
| 2001-01-22 | 329 | 332 | 325 | 325 | 106,000 | 541.67 |
| 2001-01-19 | 326 | 334 | 324 | 329 | 446,000 | 548.33 |
| 2001-01-18 | 318 | 337 | 318 | 329 | 263,000 | 548.33 |
| 2001-01-17 | 320 | 320 | 317 | 318 | 339,000 | 530 |
| 2001-01-16 | 317 | 322 | 311 | 318 | 353,000 | 530 |
| 2001-01-15 | 317 | 327 | 315 | 320 | 343,000 | 533.33 |
| 2001-01-12 | 325 | 331 | 317 | 317 | 243,000 | 528.33 |
| 2001-01-11 | 322 | 325 | 300 | 325 | 597,000 | 541.67 |
| 2001-01-10 | 326 | 335 | 320 | 322 | 223,000 | 536.67 |
| 2001-01-09 | 327 | 338 | 327 | 330 | 175,000 | 550 |
| 2001-01-05 | 324 | 338 | 323 | 338 | 250,000 | 563.33 |
| 2001-01-04 | 339 | 343 | 329 | 329 | 120,000 | 548.33 |
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
