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
2002-12-3028228228128199,0001,405
2002-12-27278283276282241,0001,410
2002-12-26265278265273340,0001,365
2002-12-25271272263263290,0001,315
2002-12-24270272269271324,0001,355
2002-12-20280280268269304,0001,345
2002-12-19265274261274213,0001,370
2002-12-18275275265265244,0001,325
2002-12-17278283277277207,0001,385
2002-12-16283283274278305,0001,390
2002-12-13285285280283489,0001,415
2002-12-12292298288289299,0001,445
2002-12-11303303297297283,0001,485
2002-12-10297303296302170,0001,510
2002-12-0930730730130174,0001,505
2002-12-06306308301302171,0001,510
2002-12-05314315304305141,0001,525
2002-12-04316317315315145,0001,575
2002-12-03316326316318281,0001,590
2002-12-02317330311316418,0001,580
2002-11-29290310290302498,0001,510
2002-11-28291293284285140,0001,425
2002-11-2728229428228980,0001,445
2002-11-26290295280281111,0001,405
2002-11-25288295285290254,0001,450
2002-11-22288288275283165,0001,415
2002-11-2127028027028065,0001,400
2002-11-20272274269270200,0001,350
2002-11-19272272263269106,0001,345
2002-11-18282283264273123,0001,365
2002-11-1527828027427880,0001,390
2002-11-1427327626826850,0001,340
2002-11-1328228627627782,0001,385
2002-11-12271283271281146,0001,405
2002-11-11298298279279203,0001,395
2002-11-08300302298302109,0001,510
2002-11-07304306304305131,0001,525
2002-11-06304309301305127,0001,525
2002-11-05294304294304224,0001,520
2002-11-01296296281289215,0001,445
2002-10-31296296288296444,0001,480
2002-10-30277290277288253,0001,440
2002-10-29278280277279164,0001,395
2002-10-28276277272277224,0001,385
2002-10-25275277272276304,0001,380
2002-10-24275275267274499,0001,370
2002-10-23266267261266210,0001,330
2002-10-22276276261261231,0001,305
2002-10-21276276270274165,0001,370
2002-10-18272274270271241,0001,355
2002-10-17263272263268363,0001,340
2002-10-16270270260267646,0001,335
2002-10-15259269254262557,0001,310
2002-10-11261261255258267,0001,290
2002-10-10257262248256429,0001,280
2002-10-09280281262264175,0001,320
2002-10-08275280271278192,0001,390
2002-10-07290290275275126,0001,375
2002-10-0429529529229294,0001,460
2002-10-03303303297298168,0001,490
2002-10-02305306298299581,0001,495
2002-10-01305305300303208,0001,515
2002-09-30306313305313170,0001,565
2002-09-27303308300308264,0001,540
2002-09-26300304293293452,0001,465
2002-09-25314315300305328,0001,525
2002-09-24323323315319425,0001,595
2002-09-20330330315323507,0001,615
2002-09-19326331321321314,0001,605
2002-09-18325325311322181,0001,610
2002-09-17317326316320174,0001,600
2002-09-13317317310313286,0001,565
2002-09-12317320316318135,0001,590
2002-09-11315323315320127,0001,600
2002-09-10318321315319466,0001,595
2002-09-09323323317319309,0001,595
2002-09-06319322311314170,0001,570
2002-09-05311326311324463,0001,620
2002-09-04310310303306348,0001,530
2002-09-03322325316317345,0001,585
2002-09-02332334327331168,0001,655
2002-08-30332337331335228,0001,675
2002-08-29335336331333215,0001,665
2002-08-28345348340345255,0001,725
2002-08-27354355345345271,0001,725
2002-08-26351360351359235,0001,795
2002-08-23357363353353231,0001,765
2002-08-22357361353358209,0001,790
2002-08-21360360356357119,0001,785
2002-08-20375375357365191,0001,825
2002-08-19370370353370233,0001,850
2002-08-1636437036237078,0001,850
2002-08-1537737736536797,0001,835
2002-08-14366372363372152,0001,860
2002-08-13361379361371171,0001,855
2002-08-12383385376376308,0001,880
2002-08-09370378367378429,0001,890
2002-08-08360369359364536,0001,820
2002-08-07360364351360350,0001,800
2002-08-06369371361361240,0001,805
2002-08-05363376363375432,0001,875
2002-08-02360378360378441,0001,890
2002-08-01345365345360333,0001,800
2002-07-31358358345345148,0001,725
2002-07-3035135835135851,0001,790
2002-07-2934935534434598,0001,725
2002-07-26353354350350121,0001,750
2002-07-25372372351354136,0001,770
2002-07-24361371359365274,0001,825
2002-07-23354370352366226,0001,830
2002-07-22357357346356196,0001,780
2002-07-19351358346352107,0001,760
2002-07-18347365347361125,0001,805
2002-07-17351352342346217,0001,730
2002-07-16353361350352145,0001,760
2002-07-1537537536036383,0001,815
2002-07-12369378363370249,0001,850
2002-07-11380380360365141,0001,825
2002-07-10367386367380343,0001,900
2002-07-09361376358376120,0001,880
2002-07-08376378366366131,0001,830
2002-07-05365373365370123,0001,850
2002-07-04373373365365112,0001,825
2002-07-03368375366370171,0001,850
2002-07-02365368362365130,0001,825
2002-07-01373373365368102,0001,840
2002-06-28358362355358114,0001,790
2002-06-27343349339339190,0001,695
2002-06-26357364353353239,0001,765
2002-06-25357364352360125,0001,800
2002-06-24344362340362346,0001,810
2002-06-21345355338348363,0001,740
2002-06-20343345331345351,0001,725
2002-06-19343347331341203,0001,705
2002-06-1834534834134387,0001,715
2002-06-17345350335341278,0001,705
2002-06-14346356345349640,0001,745
2002-06-13365368351354293,0001,770
2002-06-12368371365369178,0001,845
2002-06-11371383370378363,0001,890
2002-06-10372372360361200,0001,805
2002-06-07377381371375153,0001,875
2002-06-06389394377377255,0001,885
2002-06-05392394385393217,0001,965
2002-06-04383391383385175,0001,925
2002-06-03380395380392253,0001,960
2002-05-31390390380385214,0001,925
2002-05-30386386380381273,0001,905
2002-05-29396397386386323,0001,930
2002-05-28394395388391485,0001,955
2002-05-27400405396399302,0001,995
2002-05-24418418395395607,0001,975
2002-05-23401420401411621,0002,055
2002-05-22396405395400234,0002,000
2002-05-21406406397401257,0002,005
2002-05-20396405395402572,0002,010
2002-05-17395395388388548,0001,940
2002-05-16390398389398245,0001,990
2002-05-15390404389395885,0001,975
2002-05-14383396381389963,0001,945
2002-05-13381381366380171,0001,900
2002-05-10375380371380269,0001,900
2002-05-09386390365370543,0001,850
2002-05-08368390368386484,0001,930
2002-05-07375378366368444,0001,840
2002-05-02361377361376310,0001,880
2002-05-01368368360366186,0001,830
2002-04-30370375364364241,0001,820
2002-04-263803883783801,078,0001,900
2002-04-25368381368376639,0001,880
2002-04-24376378365368395,0001,840
2002-04-23379379374375146,0001,875
2002-04-22376385372376270,0001,880
2002-04-19379385376380182,0001,900
2002-04-18390393383388281,0001,940
2002-04-17380395378395531,0001,975
2002-04-16370382368382273,0001,910
2002-04-15366370362370120,0001,850
2002-04-12373376367375238,0001,875
2002-04-11375389375376629,0001,880
2002-04-10367368362367754,0001,835
2002-04-09371376366367293,0001,835
2002-04-08372380368375420,0001,875
2002-04-05369372363368321,0001,840
2002-04-043793823693711,053,0001,855
2002-04-03369380368374952,0001,870
2002-04-023503683493651,822,0001,825
2002-04-01340354335351554,0001,755
2002-03-29342342323323159,0001,615
2002-03-28340340325332282,0001,660
2002-03-27341342337340125,0001,700
2002-03-26337344332340133,0001,700
2002-03-25346346332337271,0001,685
2002-03-22340342334341596,0001,705
2002-03-20352355340348545,0001,740
2002-03-19354355340355212,0001,775
2002-03-18366366350353188,0001,765
2002-03-15354367354366445,0001,830
2002-03-14355355348349351,0001,745
2002-03-13359373359359605,0001,795
2002-03-12364365355364246,0001,820
2002-03-11358366340366723,0001,830
2002-03-083503613503551,688,0001,775
2002-03-07343350343348264,0001,740
2002-03-06335350333343378,0001,715
2002-03-05339355325350915,0001,750
2002-03-04319329319329908,0001,645
2002-03-01301316301314466,0001,570
2002-02-28302320297311494,0001,555
2002-02-27293306292305253,0001,525
2002-02-2629729728829374,0001,465
2002-02-25295303287291279,0001,455
2002-02-22295298291298147,0001,490
2002-02-21287296284296294,0001,480
2002-02-20287291283287221,0001,435
2002-02-19300300286290249,0001,450
2002-02-18301305298300254,0001,500
2002-02-15301309301308143,0001,540
2002-02-14310313308308216,0001,540
2002-02-13300310300304228,0001,520
2002-02-12305309301305182,0001,525
2002-02-08293295288293261,0001,465
2002-02-07283294281294203,0001,470
2002-02-06281286280285227,0001,425
2002-02-05285289281288131,0001,440
2002-02-04287290287290105,0001,450
2002-02-01294298290292126,0001,460
2002-01-3130030329529869,0001,490
2002-01-30300300293300117,0001,500
2002-01-29312312300305177,0001,525
2002-01-28303313298312401,0001,560
2002-01-25298305298303178,0001,515
2002-01-24296301296298263,0001,490
2002-01-23306306290300115,0001,500
2002-01-22305307302306265,0001,530
2002-01-21304304300304144,0001,520
2002-01-1828930128930191,0001,505
2002-01-17287298287292158,0001,460
2002-01-16290295289292402,0001,460
2002-01-15297297291291305,0001,455
2002-01-11302305293297313,0001,485
2002-01-10316316304306174,0001,530
2002-01-09309316309315250,0001,575
2002-01-08310317307310569,0001,550
2002-01-07310310300308211,0001,540
2002-01-04308310306309224,0001,545

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