6371 (株)椿本チエイン の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 282 | 282 | 281 | 281 | 99,000 | 468.33 |
| 2002-12-27 | 278 | 283 | 276 | 282 | 241,000 | 470 |
| 2002-12-26 | 265 | 278 | 265 | 273 | 340,000 | 455 |
| 2002-12-25 | 271 | 272 | 263 | 263 | 290,000 | 438.33 |
| 2002-12-24 | 270 | 272 | 269 | 271 | 324,000 | 451.67 |
| 2002-12-20 | 280 | 280 | 268 | 269 | 304,000 | 448.33 |
| 2002-12-19 | 265 | 274 | 261 | 274 | 213,000 | 456.67 |
| 2002-12-18 | 275 | 275 | 265 | 265 | 244,000 | 441.67 |
| 2002-12-17 | 278 | 283 | 277 | 277 | 207,000 | 461.67 |
| 2002-12-16 | 283 | 283 | 274 | 278 | 305,000 | 463.33 |
| 2002-12-13 | 285 | 285 | 280 | 283 | 489,000 | 471.67 |
| 2002-12-12 | 292 | 298 | 288 | 289 | 299,000 | 481.67 |
| 2002-12-11 | 303 | 303 | 297 | 297 | 283,000 | 495 |
| 2002-12-10 | 297 | 303 | 296 | 302 | 170,000 | 503.33 |
| 2002-12-09 | 307 | 307 | 301 | 301 | 74,000 | 501.67 |
| 2002-12-06 | 306 | 308 | 301 | 302 | 171,000 | 503.33 |
| 2002-12-05 | 314 | 315 | 304 | 305 | 141,000 | 508.33 |
| 2002-12-04 | 316 | 317 | 315 | 315 | 145,000 | 525 |
| 2002-12-03 | 316 | 326 | 316 | 318 | 281,000 | 530 |
| 2002-12-02 | 317 | 330 | 311 | 316 | 418,000 | 526.67 |
| 2002-11-29 | 290 | 310 | 290 | 302 | 498,000 | 503.33 |
| 2002-11-28 | 291 | 293 | 284 | 285 | 140,000 | 475 |
| 2002-11-27 | 282 | 294 | 282 | 289 | 80,000 | 481.67 |
| 2002-11-26 | 290 | 295 | 280 | 281 | 111,000 | 468.33 |
| 2002-11-25 | 288 | 295 | 285 | 290 | 254,000 | 483.33 |
| 2002-11-22 | 288 | 288 | 275 | 283 | 165,000 | 471.67 |
| 2002-11-21 | 270 | 280 | 270 | 280 | 65,000 | 466.67 |
| 2002-11-20 | 272 | 274 | 269 | 270 | 200,000 | 450 |
| 2002-11-19 | 272 | 272 | 263 | 269 | 106,000 | 448.33 |
| 2002-11-18 | 282 | 283 | 264 | 273 | 123,000 | 455 |
| 2002-11-15 | 278 | 280 | 274 | 278 | 80,000 | 463.33 |
| 2002-11-14 | 273 | 276 | 268 | 268 | 50,000 | 446.67 |
| 2002-11-13 | 282 | 286 | 276 | 277 | 82,000 | 461.67 |
| 2002-11-12 | 271 | 283 | 271 | 281 | 146,000 | 468.33 |
| 2002-11-11 | 298 | 298 | 279 | 279 | 203,000 | 465 |
| 2002-11-08 | 300 | 302 | 298 | 302 | 109,000 | 503.33 |
| 2002-11-07 | 304 | 306 | 304 | 305 | 131,000 | 508.33 |
| 2002-11-06 | 304 | 309 | 301 | 305 | 127,000 | 508.33 |
| 2002-11-05 | 294 | 304 | 294 | 304 | 224,000 | 506.67 |
| 2002-11-01 | 296 | 296 | 281 | 289 | 215,000 | 481.67 |
| 2002-10-31 | 296 | 296 | 288 | 296 | 444,000 | 493.33 |
| 2002-10-30 | 277 | 290 | 277 | 288 | 253,000 | 480 |
| 2002-10-29 | 278 | 280 | 277 | 279 | 164,000 | 465 |
| 2002-10-28 | 276 | 277 | 272 | 277 | 224,000 | 461.67 |
| 2002-10-25 | 275 | 277 | 272 | 276 | 304,000 | 460 |
| 2002-10-24 | 275 | 275 | 267 | 274 | 499,000 | 456.67 |
| 2002-10-23 | 266 | 267 | 261 | 266 | 210,000 | 443.33 |
| 2002-10-22 | 276 | 276 | 261 | 261 | 231,000 | 435 |
| 2002-10-21 | 276 | 276 | 270 | 274 | 165,000 | 456.67 |
| 2002-10-18 | 272 | 274 | 270 | 271 | 241,000 | 451.67 |
| 2002-10-17 | 263 | 272 | 263 | 268 | 363,000 | 446.67 |
| 2002-10-16 | 270 | 270 | 260 | 267 | 646,000 | 445 |
| 2002-10-15 | 259 | 269 | 254 | 262 | 557,000 | 436.67 |
| 2002-10-11 | 261 | 261 | 255 | 258 | 267,000 | 430 |
| 2002-10-10 | 257 | 262 | 248 | 256 | 429,000 | 426.67 |
| 2002-10-09 | 280 | 281 | 262 | 264 | 175,000 | 440 |
| 2002-10-08 | 275 | 280 | 271 | 278 | 192,000 | 463.33 |
| 2002-10-07 | 290 | 290 | 275 | 275 | 126,000 | 458.33 |
| 2002-10-04 | 295 | 295 | 292 | 292 | 94,000 | 486.67 |
| 2002-10-03 | 303 | 303 | 297 | 298 | 168,000 | 496.67 |
| 2002-10-02 | 305 | 306 | 298 | 299 | 581,000 | 498.33 |
| 2002-10-01 | 305 | 305 | 300 | 303 | 208,000 | 505 |
| 2002-09-30 | 306 | 313 | 305 | 313 | 170,000 | 521.67 |
| 2002-09-27 | 303 | 308 | 300 | 308 | 264,000 | 513.33 |
| 2002-09-26 | 300 | 304 | 293 | 293 | 452,000 | 488.33 |
| 2002-09-25 | 314 | 315 | 300 | 305 | 328,000 | 508.33 |
| 2002-09-24 | 323 | 323 | 315 | 319 | 425,000 | 531.67 |
| 2002-09-20 | 330 | 330 | 315 | 323 | 507,000 | 538.33 |
| 2002-09-19 | 326 | 331 | 321 | 321 | 314,000 | 535 |
| 2002-09-18 | 325 | 325 | 311 | 322 | 181,000 | 536.67 |
| 2002-09-17 | 317 | 326 | 316 | 320 | 174,000 | 533.33 |
| 2002-09-13 | 317 | 317 | 310 | 313 | 286,000 | 521.67 |
| 2002-09-12 | 317 | 320 | 316 | 318 | 135,000 | 530 |
| 2002-09-11 | 315 | 323 | 315 | 320 | 127,000 | 533.33 |
| 2002-09-10 | 318 | 321 | 315 | 319 | 466,000 | 531.67 |
| 2002-09-09 | 323 | 323 | 317 | 319 | 309,000 | 531.67 |
| 2002-09-06 | 319 | 322 | 311 | 314 | 170,000 | 523.33 |
| 2002-09-05 | 311 | 326 | 311 | 324 | 463,000 | 540 |
| 2002-09-04 | 310 | 310 | 303 | 306 | 348,000 | 510 |
| 2002-09-03 | 322 | 325 | 316 | 317 | 345,000 | 528.33 |
| 2002-09-02 | 332 | 334 | 327 | 331 | 168,000 | 551.67 |
| 2002-08-30 | 332 | 337 | 331 | 335 | 228,000 | 558.33 |
| 2002-08-29 | 335 | 336 | 331 | 333 | 215,000 | 555 |
| 2002-08-28 | 345 | 348 | 340 | 345 | 255,000 | 575 |
| 2002-08-27 | 354 | 355 | 345 | 345 | 271,000 | 575 |
| 2002-08-26 | 351 | 360 | 351 | 359 | 235,000 | 598.33 |
| 2002-08-23 | 357 | 363 | 353 | 353 | 231,000 | 588.33 |
| 2002-08-22 | 357 | 361 | 353 | 358 | 209,000 | 596.67 |
| 2002-08-21 | 360 | 360 | 356 | 357 | 119,000 | 595 |
| 2002-08-20 | 375 | 375 | 357 | 365 | 191,000 | 608.33 |
| 2002-08-19 | 370 | 370 | 353 | 370 | 233,000 | 616.67 |
| 2002-08-16 | 364 | 370 | 362 | 370 | 78,000 | 616.67 |
| 2002-08-15 | 377 | 377 | 365 | 367 | 97,000 | 611.67 |
| 2002-08-14 | 366 | 372 | 363 | 372 | 152,000 | 620 |
| 2002-08-13 | 361 | 379 | 361 | 371 | 171,000 | 618.33 |
| 2002-08-12 | 383 | 385 | 376 | 376 | 308,000 | 626.67 |
| 2002-08-09 | 370 | 378 | 367 | 378 | 429,000 | 630 |
| 2002-08-08 | 360 | 369 | 359 | 364 | 536,000 | 606.67 |
| 2002-08-07 | 360 | 364 | 351 | 360 | 350,000 | 600 |
| 2002-08-06 | 369 | 371 | 361 | 361 | 240,000 | 601.67 |
| 2002-08-05 | 363 | 376 | 363 | 375 | 432,000 | 625 |
| 2002-08-02 | 360 | 378 | 360 | 378 | 441,000 | 630 |
| 2002-08-01 | 345 | 365 | 345 | 360 | 333,000 | 600 |
| 2002-07-31 | 358 | 358 | 345 | 345 | 148,000 | 575 |
| 2002-07-30 | 351 | 358 | 351 | 358 | 51,000 | 596.67 |
| 2002-07-29 | 349 | 355 | 344 | 345 | 98,000 | 575 |
| 2002-07-26 | 353 | 354 | 350 | 350 | 121,000 | 583.33 |
| 2002-07-25 | 372 | 372 | 351 | 354 | 136,000 | 590 |
| 2002-07-24 | 361 | 371 | 359 | 365 | 274,000 | 608.33 |
| 2002-07-23 | 354 | 370 | 352 | 366 | 226,000 | 610 |
| 2002-07-22 | 357 | 357 | 346 | 356 | 196,000 | 593.33 |
| 2002-07-19 | 351 | 358 | 346 | 352 | 107,000 | 586.67 |
| 2002-07-18 | 347 | 365 | 347 | 361 | 125,000 | 601.67 |
| 2002-07-17 | 351 | 352 | 342 | 346 | 217,000 | 576.67 |
| 2002-07-16 | 353 | 361 | 350 | 352 | 145,000 | 586.67 |
| 2002-07-15 | 375 | 375 | 360 | 363 | 83,000 | 605 |
| 2002-07-12 | 369 | 378 | 363 | 370 | 249,000 | 616.67 |
| 2002-07-11 | 380 | 380 | 360 | 365 | 141,000 | 608.33 |
| 2002-07-10 | 367 | 386 | 367 | 380 | 343,000 | 633.33 |
| 2002-07-09 | 361 | 376 | 358 | 376 | 120,000 | 626.67 |
| 2002-07-08 | 376 | 378 | 366 | 366 | 131,000 | 610 |
| 2002-07-05 | 365 | 373 | 365 | 370 | 123,000 | 616.67 |
| 2002-07-04 | 373 | 373 | 365 | 365 | 112,000 | 608.33 |
| 2002-07-03 | 368 | 375 | 366 | 370 | 171,000 | 616.67 |
| 2002-07-02 | 365 | 368 | 362 | 365 | 130,000 | 608.33 |
| 2002-07-01 | 373 | 373 | 365 | 368 | 102,000 | 613.33 |
| 2002-06-28 | 358 | 362 | 355 | 358 | 114,000 | 596.67 |
| 2002-06-27 | 343 | 349 | 339 | 339 | 190,000 | 565 |
| 2002-06-26 | 357 | 364 | 353 | 353 | 239,000 | 588.33 |
| 2002-06-25 | 357 | 364 | 352 | 360 | 125,000 | 600 |
| 2002-06-24 | 344 | 362 | 340 | 362 | 346,000 | 603.33 |
| 2002-06-21 | 345 | 355 | 338 | 348 | 363,000 | 580 |
| 2002-06-20 | 343 | 345 | 331 | 345 | 351,000 | 575 |
| 2002-06-19 | 343 | 347 | 331 | 341 | 203,000 | 568.33 |
| 2002-06-18 | 345 | 348 | 341 | 343 | 87,000 | 571.67 |
| 2002-06-17 | 345 | 350 | 335 | 341 | 278,000 | 568.33 |
| 2002-06-14 | 346 | 356 | 345 | 349 | 640,000 | 581.67 |
| 2002-06-13 | 365 | 368 | 351 | 354 | 293,000 | 590 |
| 2002-06-12 | 368 | 371 | 365 | 369 | 178,000 | 615 |
| 2002-06-11 | 371 | 383 | 370 | 378 | 363,000 | 630 |
| 2002-06-10 | 372 | 372 | 360 | 361 | 200,000 | 601.67 |
| 2002-06-07 | 377 | 381 | 371 | 375 | 153,000 | 625 |
| 2002-06-06 | 389 | 394 | 377 | 377 | 255,000 | 628.33 |
| 2002-06-05 | 392 | 394 | 385 | 393 | 217,000 | 655 |
| 2002-06-04 | 383 | 391 | 383 | 385 | 175,000 | 641.67 |
| 2002-06-03 | 380 | 395 | 380 | 392 | 253,000 | 653.33 |
| 2002-05-31 | 390 | 390 | 380 | 385 | 214,000 | 641.67 |
| 2002-05-30 | 386 | 386 | 380 | 381 | 273,000 | 635 |
| 2002-05-29 | 396 | 397 | 386 | 386 | 323,000 | 643.33 |
| 2002-05-28 | 394 | 395 | 388 | 391 | 485,000 | 651.67 |
| 2002-05-27 | 400 | 405 | 396 | 399 | 302,000 | 665 |
| 2002-05-24 | 418 | 418 | 395 | 395 | 607,000 | 658.33 |
| 2002-05-23 | 401 | 420 | 401 | 411 | 621,000 | 685 |
| 2002-05-22 | 396 | 405 | 395 | 400 | 234,000 | 666.67 |
| 2002-05-21 | 406 | 406 | 397 | 401 | 257,000 | 668.33 |
| 2002-05-20 | 396 | 405 | 395 | 402 | 572,000 | 670 |
| 2002-05-17 | 395 | 395 | 388 | 388 | 548,000 | 646.67 |
| 2002-05-16 | 390 | 398 | 389 | 398 | 245,000 | 663.33 |
| 2002-05-15 | 390 | 404 | 389 | 395 | 885,000 | 658.33 |
| 2002-05-14 | 383 | 396 | 381 | 389 | 963,000 | 648.33 |
| 2002-05-13 | 381 | 381 | 366 | 380 | 171,000 | 633.33 |
| 2002-05-10 | 375 | 380 | 371 | 380 | 269,000 | 633.33 |
| 2002-05-09 | 386 | 390 | 365 | 370 | 543,000 | 616.67 |
| 2002-05-08 | 368 | 390 | 368 | 386 | 484,000 | 643.33 |
| 2002-05-07 | 375 | 378 | 366 | 368 | 444,000 | 613.33 |
| 2002-05-02 | 361 | 377 | 361 | 376 | 310,000 | 626.67 |
| 2002-05-01 | 368 | 368 | 360 | 366 | 186,000 | 610 |
| 2002-04-30 | 370 | 375 | 364 | 364 | 241,000 | 606.67 |
| 2002-04-26 | 380 | 388 | 378 | 380 | 1,078,000 | 633.33 |
| 2002-04-25 | 368 | 381 | 368 | 376 | 639,000 | 626.67 |
| 2002-04-24 | 376 | 378 | 365 | 368 | 395,000 | 613.33 |
| 2002-04-23 | 379 | 379 | 374 | 375 | 146,000 | 625 |
| 2002-04-22 | 376 | 385 | 372 | 376 | 270,000 | 626.67 |
| 2002-04-19 | 379 | 385 | 376 | 380 | 182,000 | 633.33 |
| 2002-04-18 | 390 | 393 | 383 | 388 | 281,000 | 646.67 |
| 2002-04-17 | 380 | 395 | 378 | 395 | 531,000 | 658.33 |
| 2002-04-16 | 370 | 382 | 368 | 382 | 273,000 | 636.67 |
| 2002-04-15 | 366 | 370 | 362 | 370 | 120,000 | 616.67 |
| 2002-04-12 | 373 | 376 | 367 | 375 | 238,000 | 625 |
| 2002-04-11 | 375 | 389 | 375 | 376 | 629,000 | 626.67 |
| 2002-04-10 | 367 | 368 | 362 | 367 | 754,000 | 611.67 |
| 2002-04-09 | 371 | 376 | 366 | 367 | 293,000 | 611.67 |
| 2002-04-08 | 372 | 380 | 368 | 375 | 420,000 | 625 |
| 2002-04-05 | 369 | 372 | 363 | 368 | 321,000 | 613.33 |
| 2002-04-04 | 379 | 382 | 369 | 371 | 1,053,000 | 618.33 |
| 2002-04-03 | 369 | 380 | 368 | 374 | 952,000 | 623.33 |
| 2002-04-02 | 350 | 368 | 349 | 365 | 1,822,000 | 608.33 |
| 2002-04-01 | 340 | 354 | 335 | 351 | 554,000 | 585 |
| 2002-03-29 | 342 | 342 | 323 | 323 | 159,000 | 538.33 |
| 2002-03-28 | 340 | 340 | 325 | 332 | 282,000 | 553.33 |
| 2002-03-27 | 341 | 342 | 337 | 340 | 125,000 | 566.67 |
| 2002-03-26 | 337 | 344 | 332 | 340 | 133,000 | 566.67 |
| 2002-03-25 | 346 | 346 | 332 | 337 | 271,000 | 561.67 |
| 2002-03-22 | 340 | 342 | 334 | 341 | 596,000 | 568.33 |
| 2002-03-20 | 352 | 355 | 340 | 348 | 545,000 | 580 |
| 2002-03-19 | 354 | 355 | 340 | 355 | 212,000 | 591.67 |
| 2002-03-18 | 366 | 366 | 350 | 353 | 188,000 | 588.33 |
| 2002-03-15 | 354 | 367 | 354 | 366 | 445,000 | 610 |
| 2002-03-14 | 355 | 355 | 348 | 349 | 351,000 | 581.67 |
| 2002-03-13 | 359 | 373 | 359 | 359 | 605,000 | 598.33 |
| 2002-03-12 | 364 | 365 | 355 | 364 | 246,000 | 606.67 |
| 2002-03-11 | 358 | 366 | 340 | 366 | 723,000 | 610 |
| 2002-03-08 | 350 | 361 | 350 | 355 | 1,688,000 | 591.67 |
| 2002-03-07 | 343 | 350 | 343 | 348 | 264,000 | 580 |
| 2002-03-06 | 335 | 350 | 333 | 343 | 378,000 | 571.67 |
| 2002-03-05 | 339 | 355 | 325 | 350 | 915,000 | 583.33 |
| 2002-03-04 | 319 | 329 | 319 | 329 | 908,000 | 548.33 |
| 2002-03-01 | 301 | 316 | 301 | 314 | 466,000 | 523.33 |
| 2002-02-28 | 302 | 320 | 297 | 311 | 494,000 | 518.33 |
| 2002-02-27 | 293 | 306 | 292 | 305 | 253,000 | 508.33 |
| 2002-02-26 | 297 | 297 | 288 | 293 | 74,000 | 488.33 |
| 2002-02-25 | 295 | 303 | 287 | 291 | 279,000 | 485 |
| 2002-02-22 | 295 | 298 | 291 | 298 | 147,000 | 496.67 |
| 2002-02-21 | 287 | 296 | 284 | 296 | 294,000 | 493.33 |
| 2002-02-20 | 287 | 291 | 283 | 287 | 221,000 | 478.33 |
| 2002-02-19 | 300 | 300 | 286 | 290 | 249,000 | 483.33 |
| 2002-02-18 | 301 | 305 | 298 | 300 | 254,000 | 500 |
| 2002-02-15 | 301 | 309 | 301 | 308 | 143,000 | 513.33 |
| 2002-02-14 | 310 | 313 | 308 | 308 | 216,000 | 513.33 |
| 2002-02-13 | 300 | 310 | 300 | 304 | 228,000 | 506.67 |
| 2002-02-12 | 305 | 309 | 301 | 305 | 182,000 | 508.33 |
| 2002-02-08 | 293 | 295 | 288 | 293 | 261,000 | 488.33 |
| 2002-02-07 | 283 | 294 | 281 | 294 | 203,000 | 490 |
| 2002-02-06 | 281 | 286 | 280 | 285 | 227,000 | 475 |
| 2002-02-05 | 285 | 289 | 281 | 288 | 131,000 | 480 |
| 2002-02-04 | 287 | 290 | 287 | 290 | 105,000 | 483.33 |
| 2002-02-01 | 294 | 298 | 290 | 292 | 126,000 | 486.67 |
| 2002-01-31 | 300 | 303 | 295 | 298 | 69,000 | 496.67 |
| 2002-01-30 | 300 | 300 | 293 | 300 | 117,000 | 500 |
| 2002-01-29 | 312 | 312 | 300 | 305 | 177,000 | 508.33 |
| 2002-01-28 | 303 | 313 | 298 | 312 | 401,000 | 520 |
| 2002-01-25 | 298 | 305 | 298 | 303 | 178,000 | 505 |
| 2002-01-24 | 296 | 301 | 296 | 298 | 263,000 | 496.67 |
| 2002-01-23 | 306 | 306 | 290 | 300 | 115,000 | 500 |
| 2002-01-22 | 305 | 307 | 302 | 306 | 265,000 | 510 |
| 2002-01-21 | 304 | 304 | 300 | 304 | 144,000 | 506.67 |
| 2002-01-18 | 289 | 301 | 289 | 301 | 91,000 | 501.67 |
| 2002-01-17 | 287 | 298 | 287 | 292 | 158,000 | 486.67 |
| 2002-01-16 | 290 | 295 | 289 | 292 | 402,000 | 486.67 |
| 2002-01-15 | 297 | 297 | 291 | 291 | 305,000 | 485 |
| 2002-01-11 | 302 | 305 | 293 | 297 | 313,000 | 495 |
| 2002-01-10 | 316 | 316 | 304 | 306 | 174,000 | 510 |
| 2002-01-09 | 309 | 316 | 309 | 315 | 250,000 | 525 |
| 2002-01-08 | 310 | 317 | 307 | 310 | 569,000 | 516.67 |
| 2002-01-07 | 310 | 310 | 300 | 308 | 211,000 | 513.33 |
| 2002-01-04 | 308 | 310 | 306 | 309 | 224,000 | 515 |
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
