1. HOME >
  2. 株価時系列 >
  3. 6371 >
  4. 2004年

6371 (株)椿本チエイン の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-30394397393395118,000658.33
2004-12-29393393391393179,000655
2004-12-28390393389392206,000653.33
2004-12-27393395391393363,000655
2004-12-24388393388392473,000653.33
2004-12-22383388383388425,000646.67
2004-12-21382384381383389,000638.33
2004-12-20380382376381592,000635
2004-12-17375378375376183,000626.67
2004-12-16375377374376427,000626.67
2004-12-15367374367373507,000621.67
2004-12-14363367361367237,000611.67
2004-12-13365365361362304,000603.33
2004-12-10362363359360564,000600
2004-12-09368368359360424,000600
2004-12-08361367361365243,000608.33
2004-12-07366366363363516,000605
2004-12-06371371365365263,000608.33
2004-12-03366370366368277,000613.33
2004-12-02366366364366214,000610
2004-12-01367367358361498,000601.67
2004-11-30368371366368166,000613.33
2004-11-29369373369371106,000618.33
2004-11-26372374371371182,000618.33
2004-11-25370375369371240,000618.33
2004-11-24370372368369336,000615
2004-11-22376376370371395,000618.33
2004-11-19381381379381446,000635
2004-11-18380382378380493,000633.33
2004-11-173753863743761,219,000626.67
2004-11-16370374369372286,000620
2004-11-15363371363370344,000616.67
2004-11-12360363359362156,000603.33
2004-11-11366366361361198,000601.67
2004-11-10363366363365254,000608.33
2004-11-09362367360364353,000606.67
2004-11-08363365358361306,000601.67
2004-11-05365368364365388,000608.33
2004-11-04359363357363480,000605
2004-11-02353356352355443,000591.67
2004-11-01355357352356298,000593.33
2004-10-29362365356356385,000593.33
2004-10-28366368365366465,000610
2004-10-27360364358363359,000605
2004-10-26359368357361759,000601.67
2004-10-25364364356360570,000600
2004-10-22367369366367223,000611.67
2004-10-21374375366368415,000613.33
2004-10-20369371364369265,000615
2004-10-19366373364370313,000616.67
2004-10-18365369362364350,000606.67
2004-10-15363369363365282,000608.33
2004-10-14374374366370364,000616.67
2004-10-13381384371373685,000621.67
2004-10-12387387378379885,000631.67
2004-10-083803903773871,376,000645
2004-10-07375381374381719,000635
2004-10-06374380374378125,000630
2004-10-05370377370373422,000621.67
2004-10-04375378374378258,000630
2004-10-01367373367372299,000620
2004-09-30371372369370129,000616.67
2004-09-29372372365366424,000610
2004-09-28377377371371239,000618.33
2004-09-27372376369375283,000625
2004-09-24381381369373325,000621.67
2004-09-22379382379380225,000633.33
2004-09-21380382378379276,000631.67
2004-09-17383383377380266,000633.33
2004-09-16380383379380260,000633.33
2004-09-15384385379380256,000633.33
2004-09-14379386379383335,000638.33
2004-09-13378380378379319,000631.67
2004-09-10383383374375914,000625
2004-09-09378384377381917,000635
2004-09-08377381376377384,000628.33
2004-09-07376377373374305,000623.33
2004-09-06368375365374389,000623.33
2004-09-03370371367368274,000613.33
2004-09-02369372369370263,000616.67
2004-09-01368371367369309,000615
2004-08-31369370366366142,000610
2004-08-30371372370370223,000616.67
2004-08-27370371368371198,000618.33
2004-08-26374374369370200,000616.67
2004-08-25372372369371318,000618.33
2004-08-24370371366370294,000616.67
2004-08-23372374369371597,000618.33
2004-08-20375378373377431,000628.33
2004-08-19369375367372213,000620
2004-08-18360366360366197,000610
2004-08-17361363359360148,000600
2004-08-16366366356359243,000598.33
2004-08-13365368365365267,000608.33
2004-08-12372375367373564,000621.67
2004-08-11367378367377837,000628.33
2004-08-10367367361363257,000605
2004-08-09354365354363255,000605
2004-08-06354360354358235,000596.67
2004-08-05355362354361221,000601.67
2004-08-04362362350360225,000600
2004-08-03361369361366227,000610
2004-08-0236436836336492,000606.67
2004-07-30362366362364119,000606.67
2004-07-29366366356361215,000601.67
2004-07-28369369366367190,000611.67
2004-07-27370373360360552,000600
2004-07-26369373368370450,000616.67
2004-07-23367368366367210,000611.67
2004-07-22369371366368617,000613.33
2004-07-21370375370373357,000621.67
2004-07-20366370363365383,000608.33
2004-07-16364366362366290,000610
2004-07-15367368363364326,000606.67
2004-07-14375377367368469,000613.33
2004-07-13379379373376968,000626.67
2004-07-12382383378382399,000636.67
2004-07-09373381372380682,000633.33
2004-07-08370376369373685,000621.67
2004-07-07371377366368862,000613.33
2004-07-06369380369373365,000621.67
2004-07-05380380368371501,000618.33
2004-07-02376384373380703,000633.33
2004-07-01375382375378755,000630
2004-06-30370375368374453,000623.33
2004-06-29372372368370313,000616.67
2004-06-28370374367372395,000620
2004-06-25374374365370461,000616.67
2004-06-24371376371375406,000625
2004-06-23378378371371281,000618.33
2004-06-22373377372375246,000625
2004-06-21379388377378792,000630
2004-06-183723823713781,462,000630
2004-06-173663723643711,091,000618.33
2004-06-16362367361363573,000605
2004-06-15361361357358556,000596.67
2004-06-14357363357361854,000601.67
2004-06-11355358354356834,000593.33
2004-06-10351360350360504,000600
2004-06-09354356352352622,000586.67
2004-06-08358361351353546,000588.33
2004-06-07354359354356249,000593.33
2004-06-04350356348353467,000588.33
2004-06-03361362351352378,000586.67
2004-06-02364364360360116,000600
2004-06-01366366361362327,000603.33
2004-05-31367368361363312,000605
2004-05-28362369362367515,000611.67
2004-05-27360364359359456,000598.33
2004-05-26361366351357868,000595
2004-05-25358358349356563,000593.33
2004-05-24357362356358486,000596.67
2004-05-21361362354361472,000601.67
2004-05-20354365351356523,000593.33
2004-05-19360365348357784,000595
2004-05-18340355338351793,000585
2004-05-17341344335338603,000563.33
2004-05-14348348335336891,000560
2004-05-13357359350350217,000583.33
2004-05-12363363350356257,000593.33
2004-05-11343352342348264,000580
2004-05-10368368336341305,000568.33
2004-05-07372375367367334,000611.67
2004-05-06390390372372249,000620
2004-04-30393394385386271,000643.33
2004-04-28398400396398195,000663.33
2004-04-27397399394395195,000658.33
2004-04-26403403395395244,000658.33
2004-04-23402402396398175,000663.33
2004-04-22398401396398194,000663.33
2004-04-21391397391394297,000656.67
2004-04-20389392385391720,000651.67
2004-04-19397401382394574,000656.67
2004-04-16407407398402430,000670
2004-04-15410412401404469,000673.33
2004-04-14410412405409450,000681.67
2004-04-13411416409409381,000681.67
2004-04-12400415400409625,000681.67
2004-04-09400402396399663,000665
2004-04-08400405396399486,000665
2004-04-07398409398405704,000675
2004-04-06399404396398454,000663.33
2004-04-05403405397397478,000661.67
2004-04-02395403393399602,000665
2004-04-01403403397398260,000663.33
2004-03-31400402398400299,000666.67
2004-03-30402404396399431,000665
2004-03-29407407402402280,000670
2004-03-26410413404408454,000680
2004-03-25405410405410367,000683.33
2004-03-24405405399400140,000666.67
2004-03-23395405393402187,000670
2004-03-22407408400405447,000675
2004-03-19394403393399388,000665
2004-03-18400403394398600,000663.33
2004-03-17396399395397517,000661.67
2004-03-16391395389391310,000651.67
2004-03-15390396390394332,000656.67
2004-03-12390391385388538,000646.67
2004-03-11390391387389357,000648.33
2004-03-10392392389392357,000653.33
2004-03-09394394388392300,000653.33
2004-03-08398398393394294,000656.67
2004-03-05389395388395506,000658.33
2004-03-04384390384388420,000646.67
2004-03-03386389385386341,000643.33
2004-03-02386387383386304,000643.33
2004-03-01388389385385355,000641.67
2004-02-27376382376382345,000636.67
2004-02-26377380376377576,000628.33
2004-02-25379381376376289,000626.67
2004-02-24385385371374485,000623.33
2004-02-23373378373378309,000630
2004-02-20370372365370315,000616.67
2004-02-19370370365367190,000611.67
2004-02-18369371366366193,000610
2004-02-17366366362364338,000606.67
2004-02-16364368360366198,000610
2004-02-13358361357357131,000595
2004-02-12357364356356163,000593.33
2004-02-10359365355356199,000593.33
2004-02-09363369359359243,000598.33
2004-02-06362363358359194,000598.33
2004-02-05362366356360232,000600
2004-02-04369379367367256,000611.67
2004-02-03385385372379131,000631.67
2004-02-02376386376380108,000633.33
2004-01-3037738137637687,000626.67
2004-01-29378383374377203,000628.33
2004-01-28380387380383367,000638.33
2004-01-27388393381381404,000635
2004-01-26392398384393500,000655
2004-01-23399399391391333,000651.67
2004-01-22392403390399604,000665
2004-01-21393395388388639,000646.67
2004-01-203784043753981,335,000663.33
2004-01-19375377370373295,000621.67
2004-01-16371373368371130,000618.33
2004-01-15376376370370194,000616.67
2004-01-14373377370375265,000625
2004-01-13379380367370444,000616.67
2004-01-09376378368370274,000616.67
2004-01-08372380368376505,000626.67
2004-01-07358370356368514,000613.33
2004-01-06364365356356461,000593.33
2004-01-0535936035635690,000593.33

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