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
2004-12-30394397393395118,0001,975
2004-12-29393393391393179,0001,965
2004-12-28390393389392206,0001,960
2004-12-27393395391393363,0001,965
2004-12-24388393388392473,0001,960
2004-12-22383388383388425,0001,940
2004-12-21382384381383389,0001,915
2004-12-20380382376381592,0001,905
2004-12-17375378375376183,0001,880
2004-12-16375377374376427,0001,880
2004-12-15367374367373507,0001,865
2004-12-14363367361367237,0001,835
2004-12-13365365361362304,0001,810
2004-12-10362363359360564,0001,800
2004-12-09368368359360424,0001,800
2004-12-08361367361365243,0001,825
2004-12-07366366363363516,0001,815
2004-12-06371371365365263,0001,825
2004-12-03366370366368277,0001,840
2004-12-02366366364366214,0001,830
2004-12-01367367358361498,0001,805
2004-11-30368371366368166,0001,840
2004-11-29369373369371106,0001,855
2004-11-26372374371371182,0001,855
2004-11-25370375369371240,0001,855
2004-11-24370372368369336,0001,845
2004-11-22376376370371395,0001,855
2004-11-19381381379381446,0001,905
2004-11-18380382378380493,0001,900
2004-11-173753863743761,219,0001,880
2004-11-16370374369372286,0001,860
2004-11-15363371363370344,0001,850
2004-11-12360363359362156,0001,810
2004-11-11366366361361198,0001,805
2004-11-10363366363365254,0001,825
2004-11-09362367360364353,0001,820
2004-11-08363365358361306,0001,805
2004-11-05365368364365388,0001,825
2004-11-04359363357363480,0001,815
2004-11-02353356352355443,0001,775
2004-11-01355357352356298,0001,780
2004-10-29362365356356385,0001,780
2004-10-28366368365366465,0001,830
2004-10-27360364358363359,0001,815
2004-10-26359368357361759,0001,805
2004-10-25364364356360570,0001,800
2004-10-22367369366367223,0001,835
2004-10-21374375366368415,0001,840
2004-10-20369371364369265,0001,845
2004-10-19366373364370313,0001,850
2004-10-18365369362364350,0001,820
2004-10-15363369363365282,0001,825
2004-10-14374374366370364,0001,850
2004-10-13381384371373685,0001,865
2004-10-12387387378379885,0001,895
2004-10-083803903773871,376,0001,935
2004-10-07375381374381719,0001,905
2004-10-06374380374378125,0001,890
2004-10-05370377370373422,0001,865
2004-10-04375378374378258,0001,890
2004-10-01367373367372299,0001,860
2004-09-30371372369370129,0001,850
2004-09-29372372365366424,0001,830
2004-09-28377377371371239,0001,855
2004-09-27372376369375283,0001,875
2004-09-24381381369373325,0001,865
2004-09-22379382379380225,0001,900
2004-09-21380382378379276,0001,895
2004-09-17383383377380266,0001,900
2004-09-16380383379380260,0001,900
2004-09-15384385379380256,0001,900
2004-09-14379386379383335,0001,915
2004-09-13378380378379319,0001,895
2004-09-10383383374375914,0001,875
2004-09-09378384377381917,0001,905
2004-09-08377381376377384,0001,885
2004-09-07376377373374305,0001,870
2004-09-06368375365374389,0001,870
2004-09-03370371367368274,0001,840
2004-09-02369372369370263,0001,850
2004-09-01368371367369309,0001,845
2004-08-31369370366366142,0001,830
2004-08-30371372370370223,0001,850
2004-08-27370371368371198,0001,855
2004-08-26374374369370200,0001,850
2004-08-25372372369371318,0001,855
2004-08-24370371366370294,0001,850
2004-08-23372374369371597,0001,855
2004-08-20375378373377431,0001,885
2004-08-19369375367372213,0001,860
2004-08-18360366360366197,0001,830
2004-08-17361363359360148,0001,800
2004-08-16366366356359243,0001,795
2004-08-13365368365365267,0001,825
2004-08-12372375367373564,0001,865
2004-08-11367378367377837,0001,885
2004-08-10367367361363257,0001,815
2004-08-09354365354363255,0001,815
2004-08-06354360354358235,0001,790
2004-08-05355362354361221,0001,805
2004-08-04362362350360225,0001,800
2004-08-03361369361366227,0001,830
2004-08-0236436836336492,0001,820
2004-07-30362366362364119,0001,820
2004-07-29366366356361215,0001,805
2004-07-28369369366367190,0001,835
2004-07-27370373360360552,0001,800
2004-07-26369373368370450,0001,850
2004-07-23367368366367210,0001,835
2004-07-22369371366368617,0001,840
2004-07-21370375370373357,0001,865
2004-07-20366370363365383,0001,825
2004-07-16364366362366290,0001,830
2004-07-15367368363364326,0001,820
2004-07-14375377367368469,0001,840
2004-07-13379379373376968,0001,880
2004-07-12382383378382399,0001,910
2004-07-09373381372380682,0001,900
2004-07-08370376369373685,0001,865
2004-07-07371377366368862,0001,840
2004-07-06369380369373365,0001,865
2004-07-05380380368371501,0001,855
2004-07-02376384373380703,0001,900
2004-07-01375382375378755,0001,890
2004-06-30370375368374453,0001,870
2004-06-29372372368370313,0001,850
2004-06-28370374367372395,0001,860
2004-06-25374374365370461,0001,850
2004-06-24371376371375406,0001,875
2004-06-23378378371371281,0001,855
2004-06-22373377372375246,0001,875
2004-06-21379388377378792,0001,890
2004-06-183723823713781,462,0001,890
2004-06-173663723643711,091,0001,855
2004-06-16362367361363573,0001,815
2004-06-15361361357358556,0001,790
2004-06-14357363357361854,0001,805
2004-06-11355358354356834,0001,780
2004-06-10351360350360504,0001,800
2004-06-09354356352352622,0001,760
2004-06-08358361351353546,0001,765
2004-06-07354359354356249,0001,780
2004-06-04350356348353467,0001,765
2004-06-03361362351352378,0001,760
2004-06-02364364360360116,0001,800
2004-06-01366366361362327,0001,810
2004-05-31367368361363312,0001,815
2004-05-28362369362367515,0001,835
2004-05-27360364359359456,0001,795
2004-05-26361366351357868,0001,785
2004-05-25358358349356563,0001,780
2004-05-24357362356358486,0001,790
2004-05-21361362354361472,0001,805
2004-05-20354365351356523,0001,780
2004-05-19360365348357784,0001,785
2004-05-18340355338351793,0001,755
2004-05-17341344335338603,0001,690
2004-05-14348348335336891,0001,680
2004-05-13357359350350217,0001,750
2004-05-12363363350356257,0001,780
2004-05-11343352342348264,0001,740
2004-05-10368368336341305,0001,705
2004-05-07372375367367334,0001,835
2004-05-06390390372372249,0001,860
2004-04-30393394385386271,0001,930
2004-04-28398400396398195,0001,990
2004-04-27397399394395195,0001,975
2004-04-26403403395395244,0001,975
2004-04-23402402396398175,0001,990
2004-04-22398401396398194,0001,990
2004-04-21391397391394297,0001,970
2004-04-20389392385391720,0001,955
2004-04-19397401382394574,0001,970
2004-04-16407407398402430,0002,010
2004-04-15410412401404469,0002,020
2004-04-14410412405409450,0002,045
2004-04-13411416409409381,0002,045
2004-04-12400415400409625,0002,045
2004-04-09400402396399663,0001,995
2004-04-08400405396399486,0001,995
2004-04-07398409398405704,0002,025
2004-04-06399404396398454,0001,990
2004-04-05403405397397478,0001,985
2004-04-02395403393399602,0001,995
2004-04-01403403397398260,0001,990
2004-03-31400402398400299,0002,000
2004-03-30402404396399431,0001,995
2004-03-29407407402402280,0002,010
2004-03-26410413404408454,0002,040
2004-03-25405410405410367,0002,050
2004-03-24405405399400140,0002,000
2004-03-23395405393402187,0002,010
2004-03-22407408400405447,0002,025
2004-03-19394403393399388,0001,995
2004-03-18400403394398600,0001,990
2004-03-17396399395397517,0001,985
2004-03-16391395389391310,0001,955
2004-03-15390396390394332,0001,970
2004-03-12390391385388538,0001,940
2004-03-11390391387389357,0001,945
2004-03-10392392389392357,0001,960
2004-03-09394394388392300,0001,960
2004-03-08398398393394294,0001,970
2004-03-05389395388395506,0001,975
2004-03-04384390384388420,0001,940
2004-03-03386389385386341,0001,930
2004-03-02386387383386304,0001,930
2004-03-01388389385385355,0001,925
2004-02-27376382376382345,0001,910
2004-02-26377380376377576,0001,885
2004-02-25379381376376289,0001,880
2004-02-24385385371374485,0001,870
2004-02-23373378373378309,0001,890
2004-02-20370372365370315,0001,850
2004-02-19370370365367190,0001,835
2004-02-18369371366366193,0001,830
2004-02-17366366362364338,0001,820
2004-02-16364368360366198,0001,830
2004-02-13358361357357131,0001,785
2004-02-12357364356356163,0001,780
2004-02-10359365355356199,0001,780
2004-02-09363369359359243,0001,795
2004-02-06362363358359194,0001,795
2004-02-05362366356360232,0001,800
2004-02-04369379367367256,0001,835
2004-02-03385385372379131,0001,895
2004-02-02376386376380108,0001,900
2004-01-3037738137637687,0001,880
2004-01-29378383374377203,0001,885
2004-01-28380387380383367,0001,915
2004-01-27388393381381404,0001,905
2004-01-26392398384393500,0001,965
2004-01-23399399391391333,0001,955
2004-01-22392403390399604,0001,995
2004-01-21393395388388639,0001,940
2004-01-203784043753981,335,0001,990
2004-01-19375377370373295,0001,865
2004-01-16371373368371130,0001,855
2004-01-15376376370370194,0001,850
2004-01-14373377370375265,0001,875
2004-01-13379380367370444,0001,850
2004-01-09376378368370274,0001,850
2004-01-08372380368376505,0001,880
2004-01-07358370356368514,0001,840
2004-01-06364365356356461,0001,780
2004-01-0535936035635690,0001,780

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