6371 (株)椿本チエイン の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 353 | 356 | 350 | 353 | 120,000 | 1,765 |
| 2003-12-29 | 345 | 347 | 345 | 345 | 283,000 | 1,725 |
| 2003-12-26 | 345 | 353 | 344 | 349 | 106,000 | 1,745 |
| 2003-12-25 | 346 | 348 | 344 | 344 | 269,000 | 1,720 |
| 2003-12-24 | 351 | 352 | 347 | 350 | 158,000 | 1,750 |
| 2003-12-22 | 355 | 355 | 347 | 349 | 205,000 | 1,745 |
| 2003-12-19 | 343 | 348 | 342 | 347 | 401,000 | 1,735 |
| 2003-12-18 | 334 | 348 | 333 | 348 | 329,000 | 1,740 |
| 2003-12-17 | 347 | 347 | 329 | 329 | 699,000 | 1,645 |
| 2003-12-16 | 348 | 350 | 341 | 344 | 378,000 | 1,720 |
| 2003-12-15 | 359 | 364 | 353 | 353 | 438,000 | 1,765 |
| 2003-12-12 | 361 | 365 | 350 | 350 | 526,000 | 1,750 |
| 2003-12-11 | 366 | 366 | 353 | 357 | 190,000 | 1,785 |
| 2003-12-10 | 352 | 358 | 352 | 356 | 232,000 | 1,780 |
| 2003-12-09 | 373 | 373 | 356 | 361 | 183,000 | 1,805 |
| 2003-12-08 | 371 | 374 | 367 | 368 | 133,000 | 1,840 |
| 2003-12-05 | 381 | 381 | 373 | 378 | 248,000 | 1,890 |
| 2003-12-04 | 372 | 379 | 367 | 375 | 234,000 | 1,875 |
| 2003-12-03 | 373 | 374 | 365 | 367 | 190,000 | 1,835 |
| 2003-12-02 | 379 | 384 | 371 | 374 | 174,000 | 1,870 |
| 2003-12-01 | 362 | 382 | 359 | 378 | 320,000 | 1,890 |
| 2003-11-28 | 370 | 375 | 365 | 367 | 323,000 | 1,835 |
| 2003-11-27 | 356 | 369 | 352 | 364 | 189,000 | 1,820 |
| 2003-11-26 | 356 | 363 | 354 | 359 | 243,000 | 1,795 |
| 2003-11-25 | 367 | 367 | 349 | 356 | 462,000 | 1,780 |
| 2003-11-21 | 339 | 351 | 339 | 347 | 230,000 | 1,735 |
| 2003-11-20 | 340 | 343 | 327 | 342 | 232,000 | 1,710 |
| 2003-11-19 | 332 | 341 | 329 | 340 | 290,000 | 1,700 |
| 2003-11-18 | 322 | 335 | 322 | 332 | 455,000 | 1,660 |
| 2003-11-17 | 345 | 354 | 330 | 342 | 716,000 | 1,710 |
| 2003-11-14 | 365 | 367 | 358 | 361 | 189,000 | 1,805 |
| 2003-11-13 | 360 | 365 | 356 | 365 | 222,000 | 1,825 |
| 2003-11-12 | 355 | 359 | 354 | 357 | 283,000 | 1,785 |
| 2003-11-11 | 360 | 361 | 350 | 351 | 272,000 | 1,755 |
| 2003-11-10 | 363 | 363 | 360 | 361 | 108,000 | 1,805 |
| 2003-11-07 | 363 | 367 | 363 | 365 | 102,000 | 1,825 |
| 2003-11-06 | 378 | 378 | 360 | 366 | 205,000 | 1,830 |
| 2003-11-05 | 370 | 378 | 365 | 375 | 237,000 | 1,875 |
| 2003-11-04 | 369 | 373 | 366 | 368 | 246,000 | 1,840 |
| 2003-10-31 | 361 | 366 | 361 | 364 | 199,000 | 1,820 |
| 2003-10-30 | 362 | 367 | 358 | 366 | 256,000 | 1,830 |
| 2003-10-29 | 365 | 365 | 356 | 357 | 515,000 | 1,785 |
| 2003-10-28 | 371 | 372 | 356 | 360 | 694,000 | 1,800 |
| 2003-10-27 | 380 | 380 | 370 | 372 | 506,000 | 1,860 |
| 2003-10-24 | 376 | 379 | 374 | 377 | 515,000 | 1,885 |
| 2003-10-23 | 381 | 384 | 374 | 374 | 506,000 | 1,870 |
| 2003-10-22 | 392 | 394 | 390 | 391 | 332,000 | 1,955 |
| 2003-10-21 | 389 | 393 | 389 | 389 | 323,000 | 1,945 |
| 2003-10-20 | 387 | 388 | 382 | 385 | 365,000 | 1,925 |
| 2003-10-17 | 378 | 383 | 375 | 382 | 294,000 | 1,910 |
| 2003-10-16 | 376 | 378 | 369 | 373 | 670,000 | 1,865 |
| 2003-10-15 | 374 | 376 | 373 | 374 | 359,000 | 1,870 |
| 2003-10-14 | 382 | 382 | 372 | 373 | 241,000 | 1,865 |
| 2003-10-10 | 373 | 380 | 373 | 379 | 184,000 | 1,895 |
| 2003-10-09 | 379 | 380 | 369 | 374 | 421,000 | 1,870 |
| 2003-10-08 | 392 | 393 | 381 | 383 | 159,000 | 1,915 |
| 2003-10-07 | 393 | 394 | 390 | 392 | 186,000 | 1,960 |
| 2003-10-06 | 395 | 397 | 388 | 391 | 272,000 | 1,955 |
| 2003-10-03 | 388 | 393 | 388 | 391 | 217,000 | 1,955 |
| 2003-10-02 | 387 | 393 | 387 | 391 | 108,000 | 1,955 |
| 2003-10-01 | 388 | 392 | 385 | 387 | 135,000 | 1,935 |
| 2003-09-30 | 387 | 395 | 386 | 386 | 127,000 | 1,930 |
| 2003-09-29 | 390 | 391 | 387 | 387 | 83,000 | 1,935 |
| 2003-09-26 | 387 | 393 | 387 | 390 | 211,000 | 1,950 |
| 2003-09-25 | 391 | 393 | 384 | 389 | 278,000 | 1,945 |
| 2003-09-24 | 394 | 395 | 388 | 389 | 509,000 | 1,945 |
| 2003-09-22 | 393 | 393 | 380 | 384 | 579,000 | 1,920 |
| 2003-09-19 | 400 | 400 | 393 | 393 | 381,000 | 1,965 |
| 2003-09-18 | 400 | 402 | 393 | 396 | 574,000 | 1,980 |
| 2003-09-17 | 404 | 406 | 400 | 400 | 578,000 | 2,000 |
| 2003-09-16 | 405 | 407 | 395 | 399 | 638,000 | 1,995 |
| 2003-09-12 | 406 | 410 | 402 | 404 | 523,000 | 2,020 |
| 2003-09-11 | 413 | 413 | 404 | 405 | 203,000 | 2,025 |
| 2003-09-10 | 422 | 424 | 411 | 414 | 287,000 | 2,070 |
| 2003-09-09 | 420 | 425 | 411 | 417 | 319,000 | 2,085 |
| 2003-09-08 | 416 | 418 | 414 | 414 | 140,000 | 2,070 |
| 2003-09-05 | 416 | 423 | 415 | 416 | 232,000 | 2,080 |
| 2003-09-04 | 422 | 424 | 415 | 421 | 144,000 | 2,105 |
| 2003-09-03 | 427 | 429 | 421 | 423 | 193,000 | 2,115 |
| 2003-09-02 | 427 | 427 | 420 | 426 | 203,000 | 2,130 |
| 2003-09-01 | 424 | 429 | 422 | 427 | 216,000 | 2,135 |
| 2003-08-29 | 415 | 419 | 414 | 415 | 491,000 | 2,075 |
| 2003-08-28 | 416 | 419 | 412 | 416 | 247,000 | 2,080 |
| 2003-08-27 | 426 | 426 | 414 | 415 | 341,000 | 2,075 |
| 2003-08-26 | 428 | 430 | 422 | 426 | 192,000 | 2,130 |
| 2003-08-25 | 418 | 431 | 413 | 429 | 320,000 | 2,145 |
| 2003-08-22 | 428 | 429 | 420 | 420 | 348,000 | 2,100 |
| 2003-08-21 | 421 | 438 | 421 | 433 | 381,000 | 2,165 |
| 2003-08-20 | 435 | 439 | 418 | 431 | 874,000 | 2,155 |
| 2003-08-19 | 419 | 434 | 418 | 434 | 1,138,000 | 2,170 |
| 2003-08-18 | 415 | 429 | 405 | 417 | 823,000 | 2,085 |
| 2003-08-15 | 407 | 407 | 402 | 405 | 243,000 | 2,025 |
| 2003-08-14 | 405 | 406 | 400 | 405 | 393,000 | 2,025 |
| 2003-08-13 | 406 | 406 | 399 | 403 | 590,000 | 2,015 |
| 2003-08-12 | 402 | 409 | 399 | 401 | 288,000 | 2,005 |
| 2003-08-11 | 402 | 410 | 392 | 395 | 547,000 | 1,975 |
| 2003-08-08 | 408 | 410 | 389 | 397 | 397,000 | 1,985 |
| 2003-08-07 | 396 | 409 | 396 | 405 | 400,000 | 2,025 |
| 2003-08-06 | 398 | 403 | 396 | 399 | 218,000 | 1,995 |
| 2003-08-05 | 420 | 420 | 398 | 399 | 379,000 | 1,995 |
| 2003-08-04 | 410 | 421 | 408 | 421 | 669,000 | 2,105 |
| 2003-08-01 | 402 | 414 | 402 | 411 | 588,000 | 2,055 |
| 2003-07-31 | 412 | 414 | 396 | 397 | 361,000 | 1,985 |
| 2003-07-30 | 415 | 422 | 412 | 420 | 694,000 | 2,100 |
| 2003-07-29 | 420 | 424 | 412 | 415 | 504,000 | 2,075 |
| 2003-07-28 | 408 | 421 | 405 | 420 | 844,000 | 2,100 |
| 2003-07-25 | 394 | 405 | 391 | 400 | 827,000 | 2,000 |
| 2003-07-24 | 390 | 415 | 390 | 409 | 2,088,000 | 2,045 |
| 2003-07-23 | 363 | 375 | 363 | 372 | 829,000 | 1,860 |
| 2003-07-22 | 355 | 359 | 350 | 353 | 659,000 | 1,765 |
| 2003-07-18 | 339 | 343 | 338 | 340 | 188,000 | 1,700 |
| 2003-07-17 | 348 | 349 | 335 | 339 | 293,000 | 1,695 |
| 2003-07-16 | 354 | 357 | 349 | 349 | 229,000 | 1,745 |
| 2003-07-15 | 362 | 363 | 353 | 353 | 346,000 | 1,765 |
| 2003-07-14 | 355 | 359 | 351 | 357 | 315,000 | 1,785 |
| 2003-07-11 | 364 | 364 | 354 | 354 | 173,000 | 1,770 |
| 2003-07-10 | 374 | 374 | 365 | 370 | 336,000 | 1,850 |
| 2003-07-09 | 363 | 375 | 360 | 375 | 202,000 | 1,875 |
| 2003-07-08 | 373 | 375 | 365 | 373 | 402,000 | 1,865 |
| 2003-07-07 | 365 | 370 | 364 | 367 | 167,000 | 1,835 |
| 2003-07-04 | 353 | 362 | 353 | 360 | 377,000 | 1,800 |
| 2003-07-03 | 380 | 380 | 359 | 368 | 263,000 | 1,840 |
| 2003-07-02 | 383 | 383 | 372 | 375 | 218,000 | 1,875 |
| 2003-07-01 | 368 | 373 | 368 | 368 | 140,000 | 1,840 |
| 2003-06-30 | 372 | 377 | 370 | 370 | 141,000 | 1,850 |
| 2003-06-27 | 373 | 380 | 370 | 377 | 736,000 | 1,885 |
| 2003-06-26 | 364 | 370 | 364 | 368 | 495,000 | 1,840 |
| 2003-06-25 | 359 | 370 | 358 | 364 | 802,000 | 1,820 |
| 2003-06-24 | 360 | 360 | 352 | 354 | 302,000 | 1,770 |
| 2003-06-23 | 348 | 364 | 348 | 360 | 438,000 | 1,800 |
| 2003-06-20 | 348 | 355 | 344 | 348 | 574,000 | 1,740 |
| 2003-06-19 | 340 | 349 | 340 | 348 | 240,000 | 1,740 |
| 2003-06-18 | 346 | 349 | 340 | 340 | 401,000 | 1,700 |
| 2003-06-17 | 347 | 350 | 342 | 345 | 185,000 | 1,725 |
| 2003-06-16 | 343 | 345 | 339 | 345 | 192,000 | 1,725 |
| 2003-06-13 | 349 | 352 | 346 | 350 | 573,000 | 1,750 |
| 2003-06-12 | 350 | 350 | 344 | 344 | 302,000 | 1,720 |
| 2003-06-11 | 342 | 351 | 341 | 348 | 351,000 | 1,740 |
| 2003-06-10 | 348 | 348 | 342 | 343 | 187,000 | 1,715 |
| 2003-06-09 | 350 | 350 | 346 | 348 | 197,000 | 1,740 |
| 2003-06-06 | 342 | 350 | 341 | 350 | 207,000 | 1,750 |
| 2003-06-05 | 346 | 346 | 339 | 343 | 338,000 | 1,715 |
| 2003-06-04 | 346 | 348 | 345 | 345 | 320,000 | 1,725 |
| 2003-06-03 | 339 | 347 | 335 | 345 | 238,000 | 1,725 |
| 2003-06-02 | 345 | 346 | 342 | 344 | 292,000 | 1,720 |
| 2003-05-30 | 342 | 347 | 338 | 345 | 421,000 | 1,725 |
| 2003-05-29 | 337 | 342 | 335 | 341 | 333,000 | 1,705 |
| 2003-05-28 | 337 | 338 | 334 | 334 | 293,000 | 1,670 |
| 2003-05-27 | 341 | 345 | 332 | 334 | 284,000 | 1,670 |
| 2003-05-26 | 344 | 348 | 338 | 340 | 433,000 | 1,700 |
| 2003-05-23 | 337 | 345 | 334 | 339 | 400,000 | 1,695 |
| 2003-05-22 | 352 | 356 | 338 | 342 | 374,000 | 1,710 |
| 2003-05-21 | 355 | 359 | 351 | 355 | 428,000 | 1,775 |
| 2003-05-20 | 344 | 353 | 339 | 350 | 394,000 | 1,750 |
| 2003-05-19 | 342 | 344 | 331 | 340 | 200,000 | 1,700 |
| 2003-05-16 | 337 | 347 | 332 | 347 | 394,000 | 1,735 |
| 2003-05-15 | 335 | 337 | 328 | 335 | 265,000 | 1,675 |
| 2003-05-14 | 326 | 334 | 325 | 330 | 263,000 | 1,650 |
| 2003-05-13 | 335 | 337 | 327 | 327 | 337,000 | 1,635 |
| 2003-05-12 | 332 | 337 | 330 | 335 | 220,000 | 1,675 |
| 2003-05-09 | 326 | 334 | 326 | 334 | 615,000 | 1,670 |
| 2003-05-08 | 327 | 333 | 327 | 328 | 302,000 | 1,640 |
| 2003-05-07 | 340 | 341 | 333 | 334 | 278,000 | 1,670 |
| 2003-05-06 | 349 | 356 | 344 | 344 | 272,000 | 1,720 |
| 2003-05-02 | 345 | 349 | 339 | 348 | 220,000 | 1,740 |
| 2003-05-01 | 345 | 350 | 344 | 349 | 161,000 | 1,745 |
| 2003-04-30 | 335 | 348 | 335 | 347 | 259,000 | 1,735 |
| 2003-04-28 | 341 | 344 | 330 | 335 | 380,000 | 1,675 |
| 2003-04-25 | 344 | 344 | 339 | 340 | 279,000 | 1,700 |
| 2003-04-24 | 347 | 348 | 341 | 344 | 349,000 | 1,720 |
| 2003-04-23 | 341 | 352 | 338 | 348 | 637,000 | 1,740 |
| 2003-04-22 | 341 | 347 | 341 | 346 | 934,000 | 1,730 |
| 2003-04-21 | 323 | 340 | 322 | 336 | 642,000 | 1,680 |
| 2003-04-18 | 320 | 323 | 316 | 321 | 354,000 | 1,605 |
| 2003-04-17 | 317 | 326 | 317 | 320 | 529,000 | 1,600 |
| 2003-04-16 | 317 | 317 | 310 | 317 | 196,000 | 1,585 |
| 2003-04-15 | 310 | 315 | 305 | 314 | 251,000 | 1,570 |
| 2003-04-14 | 308 | 308 | 301 | 301 | 263,000 | 1,505 |
| 2003-04-11 | 305 | 309 | 305 | 307 | 262,000 | 1,535 |
| 2003-04-10 | 308 | 308 | 301 | 306 | 225,000 | 1,530 |
| 2003-04-09 | 315 | 315 | 306 | 310 | 242,000 | 1,550 |
| 2003-04-08 | 320 | 320 | 314 | 316 | 383,000 | 1,580 |
| 2003-04-07 | 303 | 319 | 303 | 315 | 493,000 | 1,575 |
| 2003-04-04 | 298 | 299 | 290 | 294 | 219,000 | 1,470 |
| 2003-04-03 | 303 | 303 | 295 | 297 | 231,000 | 1,485 |
| 2003-04-02 | 298 | 300 | 293 | 298 | 212,000 | 1,490 |
| 2003-04-01 | 292 | 304 | 292 | 293 | 323,000 | 1,465 |
| 2003-03-31 | 306 | 309 | 296 | 296 | 252,000 | 1,480 |
| 2003-03-28 | 319 | 319 | 304 | 304 | 318,000 | 1,520 |
| 2003-03-27 | 316 | 324 | 316 | 319 | 262,000 | 1,595 |
| 2003-03-26 | 318 | 318 | 310 | 316 | 190,000 | 1,580 |
| 2003-03-25 | 325 | 325 | 316 | 318 | 305,000 | 1,590 |
| 2003-03-24 | 324 | 329 | 322 | 329 | 452,000 | 1,645 |
| 2003-03-20 | 313 | 321 | 309 | 319 | 774,000 | 1,595 |
| 2003-03-19 | 306 | 309 | 302 | 306 | 485,000 | 1,530 |
| 2003-03-18 | 297 | 306 | 297 | 304 | 334,000 | 1,520 |
| 2003-03-17 | 297 | 297 | 283 | 288 | 490,000 | 1,440 |
| 2003-03-14 | 300 | 300 | 294 | 297 | 667,000 | 1,485 |
| 2003-03-13 | 283 | 290 | 283 | 289 | 367,000 | 1,445 |
| 2003-03-12 | 283 | 286 | 278 | 278 | 228,000 | 1,390 |
| 2003-03-11 | 275 | 287 | 272 | 278 | 250,000 | 1,390 |
| 2003-03-10 | 283 | 283 | 272 | 279 | 352,000 | 1,395 |
| 2003-03-07 | 298 | 298 | 284 | 284 | 584,000 | 1,420 |
| 2003-03-06 | 303 | 305 | 298 | 300 | 1,130,000 | 1,500 |
| 2003-03-05 | 308 | 309 | 302 | 305 | 258,000 | 1,525 |
| 2003-03-04 | 312 | 314 | 309 | 311 | 238,000 | 1,555 |
| 2003-03-03 | 311 | 314 | 310 | 314 | 385,000 | 1,570 |
| 2003-02-28 | 310 | 315 | 310 | 310 | 177,000 | 1,550 |
| 2003-02-27 | 308 | 310 | 305 | 308 | 224,000 | 1,540 |
| 2003-02-26 | 309 | 316 | 308 | 308 | 148,000 | 1,540 |
| 2003-02-25 | 314 | 315 | 307 | 308 | 403,000 | 1,540 |
| 2003-02-24 | 320 | 323 | 315 | 320 | 204,000 | 1,600 |
| 2003-02-21 | 316 | 316 | 311 | 315 | 244,000 | 1,575 |
| 2003-02-20 | 328 | 328 | 316 | 317 | 416,000 | 1,585 |
| 2003-02-19 | 324 | 332 | 323 | 326 | 609,000 | 1,630 |
| 2003-02-18 | 319 | 327 | 316 | 321 | 831,000 | 1,605 |
| 2003-02-17 | 315 | 318 | 312 | 316 | 328,000 | 1,580 |
| 2003-02-14 | 310 | 315 | 308 | 311 | 269,000 | 1,555 |
| 2003-02-13 | 315 | 316 | 308 | 308 | 404,000 | 1,540 |
| 2003-02-12 | 312 | 315 | 309 | 315 | 516,000 | 1,575 |
| 2003-02-10 | 314 | 317 | 307 | 311 | 328,000 | 1,555 |
| 2003-02-07 | 305 | 313 | 303 | 310 | 592,000 | 1,550 |
| 2003-02-06 | 306 | 306 | 301 | 302 | 202,000 | 1,510 |
| 2003-02-05 | 297 | 305 | 297 | 301 | 304,000 | 1,505 |
| 2003-02-04 | 297 | 303 | 297 | 300 | 214,000 | 1,500 |
| 2003-02-03 | 286 | 298 | 286 | 295 | 243,000 | 1,475 |
| 2003-01-31 | 287 | 289 | 283 | 286 | 200,000 | 1,430 |
| 2003-01-30 | 291 | 292 | 286 | 286 | 103,000 | 1,430 |
| 2003-01-29 | 298 | 298 | 289 | 291 | 192,000 | 1,455 |
| 2003-01-28 | 300 | 301 | 297 | 298 | 149,000 | 1,490 |
| 2003-01-27 | 303 | 304 | 300 | 301 | 275,000 | 1,505 |
| 2003-01-24 | 307 | 311 | 304 | 305 | 172,000 | 1,525 |
| 2003-01-23 | 307 | 312 | 305 | 306 | 362,000 | 1,530 |
| 2003-01-22 | 315 | 320 | 310 | 310 | 137,000 | 1,550 |
| 2003-01-21 | 309 | 321 | 309 | 321 | 267,000 | 1,605 |
| 2003-01-20 | 317 | 317 | 307 | 314 | 527,000 | 1,570 |
| 2003-01-17 | 307 | 315 | 307 | 312 | 202,000 | 1,560 |
| 2003-01-16 | 312 | 315 | 302 | 308 | 194,000 | 1,540 |
| 2003-01-15 | 303 | 319 | 302 | 316 | 808,000 | 1,580 |
| 2003-01-14 | 290 | 301 | 290 | 301 | 312,000 | 1,505 |
| 2003-01-10 | 282 | 289 | 278 | 289 | 321,000 | 1,445 |
| 2003-01-09 | 284 | 284 | 272 | 277 | 278,000 | 1,385 |
| 2003-01-08 | 280 | 286 | 280 | 283 | 164,000 | 1,415 |
| 2003-01-07 | 291 | 292 | 276 | 276 | 281,000 | 1,380 |
| 2003-01-06 | 283 | 289 | 283 | 289 | 142,000 | 1,445 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1988-09-27]1株→1.08株
