6371 (株)椿本チエイン の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 835 | 841 | 820 | 820 | 339,000 | 4,100 |
| 2005-12-29 | 820 | 830 | 818 | 826 | 307,000 | 4,130 |
| 2005-12-28 | 817 | 825 | 811 | 820 | 222,000 | 4,100 |
| 2005-12-27 | 820 | 835 | 817 | 818 | 201,000 | 4,090 |
| 2005-12-26 | 843 | 843 | 828 | 829 | 297,000 | 4,145 |
| 2005-12-22 | 848 | 849 | 822 | 833 | 265,000 | 4,165 |
| 2005-12-21 | 830 | 844 | 824 | 842 | 506,000 | 4,210 |
| 2005-12-20 | 810 | 827 | 806 | 822 | 420,000 | 4,110 |
| 2005-12-19 | 810 | 820 | 809 | 820 | 376,000 | 4,100 |
| 2005-12-16 | 806 | 818 | 801 | 808 | 472,000 | 4,040 |
| 2005-12-15 | 824 | 832 | 816 | 816 | 362,000 | 4,080 |
| 2005-12-14 | 849 | 852 | 822 | 826 | 557,000 | 4,130 |
| 2005-12-13 | 844 | 847 | 831 | 839 | 720,000 | 4,195 |
| 2005-12-12 | 828 | 837 | 826 | 837 | 876,000 | 4,185 |
| 2005-12-09 | 798 | 811 | 795 | 806 | 745,000 | 4,030 |
| 2005-12-08 | 822 | 835 | 798 | 808 | 861,000 | 4,040 |
| 2005-12-07 | 840 | 840 | 819 | 823 | 625,000 | 4,115 |
| 2005-12-06 | 835 | 843 | 821 | 830 | 972,000 | 4,150 |
| 2005-12-05 | 794 | 847 | 793 | 837 | 1,217,000 | 4,185 |
| 2005-12-02 | 801 | 804 | 787 | 802 | 745,000 | 4,010 |
| 2005-12-01 | 787 | 798 | 772 | 798 | 751,000 | 3,990 |
| 2005-11-30 | 768 | 781 | 765 | 777 | 583,000 | 3,885 |
| 2005-11-29 | 749 | 769 | 746 | 768 | 725,000 | 3,840 |
| 2005-11-28 | 737 | 757 | 735 | 748 | 956,000 | 3,740 |
| 2005-11-25 | 722 | 732 | 714 | 727 | 644,000 | 3,635 |
| 2005-11-24 | 747 | 750 | 721 | 723 | 1,542,000 | 3,615 |
| 2005-11-22 | 760 | 775 | 760 | 767 | 581,000 | 3,835 |
| 2005-11-21 | 771 | 784 | 758 | 759 | 749,000 | 3,795 |
| 2005-11-18 | 760 | 784 | 759 | 783 | 1,488,000 | 3,915 |
| 2005-11-17 | 727 | 790 | 725 | 790 | 1,811,000 | 3,950 |
| 2005-11-16 | 701 | 710 | 691 | 709 | 413,000 | 3,545 |
| 2005-11-15 | 725 | 725 | 693 | 701 | 567,000 | 3,505 |
| 2005-11-14 | 719 | 728 | 713 | 722 | 551,000 | 3,610 |
| 2005-11-11 | 710 | 727 | 710 | 719 | 539,000 | 3,595 |
| 2005-11-10 | 710 | 717 | 690 | 703 | 381,000 | 3,515 |
| 2005-11-09 | 706 | 722 | 706 | 711 | 292,000 | 3,555 |
| 2005-11-08 | 717 | 723 | 702 | 719 | 554,000 | 3,595 |
| 2005-11-07 | 712 | 719 | 709 | 716 | 692,000 | 3,580 |
| 2005-11-04 | 684 | 727 | 680 | 721 | 1,078,000 | 3,605 |
| 2005-11-02 | 690 | 690 | 680 | 685 | 369,000 | 3,425 |
| 2005-11-01 | 678 | 690 | 678 | 688 | 279,000 | 3,440 |
| 2005-10-31 | 675 | 682 | 670 | 677 | 553,000 | 3,385 |
| 2005-10-28 | 655 | 665 | 650 | 661 | 652,000 | 3,305 |
| 2005-10-27 | 647 | 657 | 645 | 657 | 669,000 | 3,285 |
| 2005-10-26 | 641 | 643 | 637 | 642 | 299,000 | 3,210 |
| 2005-10-25 | 643 | 647 | 636 | 638 | 360,000 | 3,190 |
| 2005-10-24 | 646 | 646 | 639 | 640 | 282,000 | 3,200 |
| 2005-10-21 | 628 | 643 | 628 | 643 | 326,000 | 3,215 |
| 2005-10-20 | 640 | 644 | 635 | 638 | 613,000 | 3,190 |
| 2005-10-19 | 638 | 648 | 638 | 644 | 348,000 | 3,220 |
| 2005-10-18 | 647 | 652 | 642 | 648 | 374,000 | 3,240 |
| 2005-10-17 | 656 | 656 | 647 | 647 | 266,000 | 3,235 |
| 2005-10-14 | 653 | 653 | 646 | 651 | 663,000 | 3,255 |
| 2005-10-13 | 645 | 652 | 631 | 643 | 691,000 | 3,215 |
| 2005-10-12 | 647 | 660 | 644 | 652 | 888,000 | 3,260 |
| 2005-10-11 | 618 | 640 | 617 | 637 | 494,000 | 3,185 |
| 2005-10-07 | 618 | 624 | 609 | 621 | 768,000 | 3,105 |
| 2005-10-06 | 627 | 634 | 620 | 620 | 473,000 | 3,100 |
| 2005-10-05 | 648 | 648 | 625 | 637 | 709,000 | 3,185 |
| 2005-10-04 | 646 | 653 | 637 | 650 | 532,000 | 3,250 |
| 2005-10-03 | 642 | 648 | 629 | 646 | 593,000 | 3,230 |
| 2005-09-30 | 665 | 665 | 641 | 641 | 956,000 | 3,205 |
| 2005-09-29 | 657 | 658 | 645 | 658 | 1,413,000 | 3,290 |
| 2005-09-28 | 630 | 637 | 623 | 637 | 800,000 | 3,185 |
| 2005-09-27 | 620 | 630 | 619 | 622 | 996,000 | 3,110 |
| 2005-09-26 | 605 | 611 | 602 | 609 | 727,000 | 3,045 |
| 2005-09-22 | 597 | 601 | 591 | 598 | 660,000 | 2,990 |
| 2005-09-21 | 600 | 603 | 595 | 597 | 700,000 | 2,985 |
| 2005-09-20 | 585 | 604 | 585 | 598 | 567,000 | 2,990 |
| 2005-09-16 | 593 | 593 | 581 | 588 | 622,000 | 2,940 |
| 2005-09-15 | 595 | 595 | 589 | 593 | 278,000 | 2,965 |
| 2005-09-14 | 593 | 597 | 592 | 596 | 401,000 | 2,980 |
| 2005-09-13 | 593 | 596 | 592 | 592 | 366,000 | 2,960 |
| 2005-09-12 | 591 | 598 | 590 | 592 | 472,000 | 2,960 |
| 2005-09-09 | 580 | 589 | 580 | 586 | 845,000 | 2,930 |
| 2005-09-08 | 592 | 594 | 583 | 585 | 481,000 | 2,925 |
| 2005-09-07 | 604 | 607 | 594 | 596 | 394,000 | 2,980 |
| 2005-09-06 | 613 | 614 | 600 | 601 | 460,000 | 3,005 |
| 2005-09-05 | 604 | 617 | 602 | 613 | 1,176,000 | 3,065 |
| 2005-09-02 | 590 | 602 | 589 | 600 | 600,000 | 3,000 |
| 2005-09-01 | 583 | 592 | 583 | 589 | 585,000 | 2,945 |
| 2005-08-31 | 585 | 586 | 577 | 581 | 423,000 | 2,905 |
| 2005-08-30 | 588 | 591 | 585 | 590 | 341,000 | 2,950 |
| 2005-08-29 | 589 | 591 | 587 | 589 | 410,000 | 2,945 |
| 2005-08-26 | 592 | 595 | 590 | 592 | 273,000 | 2,960 |
| 2005-08-25 | 595 | 597 | 591 | 596 | 398,000 | 2,980 |
| 2005-08-24 | 597 | 600 | 595 | 596 | 339,000 | 2,980 |
| 2005-08-23 | 600 | 604 | 592 | 600 | 586,000 | 3,000 |
| 2005-08-22 | 601 | 607 | 591 | 596 | 598,000 | 2,980 |
| 2005-08-19 | 611 | 615 | 596 | 596 | 555,000 | 2,980 |
| 2005-08-18 | 630 | 635 | 608 | 610 | 1,080,000 | 3,050 |
| 2005-08-17 | 604 | 639 | 601 | 625 | 1,254,000 | 3,125 |
| 2005-08-16 | 590 | 604 | 582 | 602 | 777,000 | 3,010 |
| 2005-08-15 | 589 | 593 | 576 | 584 | 437,000 | 2,920 |
| 2005-08-12 | 580 | 589 | 578 | 588 | 456,000 | 2,940 |
| 2005-08-11 | 582 | 585 | 573 | 577 | 720,000 | 2,885 |
| 2005-08-10 | 599 | 599 | 585 | 590 | 583,000 | 2,950 |
| 2005-08-09 | 572 | 588 | 572 | 585 | 568,000 | 2,925 |
| 2005-08-08 | 561 | 582 | 548 | 579 | 741,000 | 2,895 |
| 2005-08-05 | 577 | 577 | 553 | 561 | 1,395,000 | 2,805 |
| 2005-08-04 | 560 | 584 | 558 | 580 | 1,209,000 | 2,900 |
| 2005-08-03 | 565 | 566 | 557 | 557 | 381,000 | 2,785 |
| 2005-08-02 | 570 | 571 | 562 | 567 | 367,000 | 2,835 |
| 2005-08-01 | 563 | 571 | 563 | 571 | 432,000 | 2,855 |
| 2005-07-29 | 562 | 564 | 553 | 563 | 620,000 | 2,815 |
| 2005-07-28 | 563 | 566 | 554 | 557 | 1,050,000 | 2,785 |
| 2005-07-27 | 563 | 568 | 562 | 564 | 1,154,000 | 2,820 |
| 2005-07-26 | 558 | 565 | 556 | 561 | 533,000 | 2,805 |
| 2005-07-25 | 556 | 558 | 552 | 557 | 546,000 | 2,785 |
| 2005-07-22 | 548 | 556 | 546 | 547 | 720,000 | 2,735 |
| 2005-07-21 | 551 | 554 | 545 | 547 | 446,000 | 2,735 |
| 2005-07-20 | 540 | 550 | 538 | 550 | 923,000 | 2,750 |
| 2005-07-19 | 528 | 534 | 528 | 531 | 256,000 | 2,655 |
| 2005-07-15 | 535 | 537 | 533 | 533 | 381,000 | 2,665 |
| 2005-07-14 | 535 | 536 | 531 | 533 | 362,000 | 2,665 |
| 2005-07-13 | 538 | 539 | 532 | 534 | 209,000 | 2,670 |
| 2005-07-12 | 532 | 537 | 531 | 536 | 502,000 | 2,680 |
| 2005-07-11 | 527 | 535 | 527 | 530 | 447,000 | 2,650 |
| 2005-07-08 | 534 | 537 | 526 | 529 | 500,000 | 2,645 |
| 2005-07-07 | 533 | 538 | 529 | 537 | 346,000 | 2,685 |
| 2005-07-06 | 537 | 538 | 532 | 534 | 394,000 | 2,670 |
| 2005-07-05 | 540 | 545 | 533 | 535 | 1,099,000 | 2,675 |
| 2005-07-04 | 528 | 538 | 527 | 537 | 994,000 | 2,685 |
| 2005-07-01 | 520 | 528 | 516 | 526 | 675,000 | 2,630 |
| 2005-06-30 | 520 | 523 | 514 | 518 | 710,000 | 2,590 |
| 2005-06-29 | 508 | 519 | 505 | 518 | 1,113,000 | 2,590 |
| 2005-06-28 | 505 | 507 | 503 | 506 | 237,000 | 2,530 |
| 2005-06-27 | 510 | 511 | 505 | 505 | 367,000 | 2,525 |
| 2005-06-24 | 501 | 509 | 499 | 509 | 969,000 | 2,545 |
| 2005-06-23 | 498 | 505 | 496 | 502 | 707,000 | 2,510 |
| 2005-06-22 | 505 | 505 | 498 | 501 | 527,000 | 2,505 |
| 2005-06-21 | 499 | 511 | 496 | 504 | 2,101,000 | 2,520 |
| 2005-06-20 | 500 | 500 | 493 | 496 | 437,000 | 2,480 |
| 2005-06-17 | 501 | 506 | 497 | 498 | 660,000 | 2,490 |
| 2005-06-16 | 486 | 501 | 486 | 497 | 814,000 | 2,485 |
| 2005-06-15 | 482 | 490 | 477 | 488 | 321,000 | 2,440 |
| 2005-06-14 | 489 | 489 | 483 | 487 | 176,000 | 2,435 |
| 2005-06-13 | 483 | 492 | 483 | 489 | 512,000 | 2,445 |
| 2005-06-10 | 475 | 485 | 473 | 483 | 508,000 | 2,415 |
| 2005-06-09 | 477 | 477 | 473 | 474 | 390,000 | 2,370 |
| 2005-06-08 | 485 | 490 | 473 | 474 | 743,000 | 2,370 |
| 2005-06-07 | 483 | 485 | 481 | 482 | 320,000 | 2,410 |
| 2005-06-06 | 481 | 484 | 480 | 483 | 278,000 | 2,415 |
| 2005-06-03 | 490 | 491 | 484 | 486 | 247,000 | 2,430 |
| 2005-06-02 | 490 | 497 | 490 | 494 | 315,000 | 2,470 |
| 2005-06-01 | 486 | 494 | 486 | 494 | 231,000 | 2,470 |
| 2005-05-31 | 488 | 496 | 483 | 491 | 373,000 | 2,455 |
| 2005-05-30 | 491 | 502 | 489 | 498 | 554,000 | 2,490 |
| 2005-05-27 | 489 | 490 | 484 | 489 | 219,000 | 2,445 |
| 2005-05-26 | 480 | 485 | 480 | 484 | 297,000 | 2,420 |
| 2005-05-25 | 494 | 494 | 480 | 484 | 937,000 | 2,420 |
| 2005-05-24 | 471 | 494 | 470 | 487 | 1,773,000 | 2,435 |
| 2005-05-23 | 460 | 465 | 459 | 464 | 133,000 | 2,320 |
| 2005-05-20 | 465 | 468 | 460 | 461 | 279,000 | 2,305 |
| 2005-05-19 | 461 | 468 | 461 | 466 | 259,000 | 2,330 |
| 2005-05-18 | 461 | 467 | 458 | 460 | 488,000 | 2,300 |
| 2005-05-17 | 470 | 473 | 461 | 461 | 615,000 | 2,305 |
| 2005-05-16 | 455 | 474 | 455 | 466 | 842,000 | 2,330 |
| 2005-05-13 | 462 | 463 | 456 | 457 | 488,000 | 2,285 |
| 2005-05-12 | 468 | 471 | 465 | 466 | 370,000 | 2,330 |
| 2005-05-11 | 468 | 469 | 463 | 466 | 434,000 | 2,330 |
| 2005-05-10 | 476 | 477 | 470 | 471 | 359,000 | 2,355 |
| 2005-05-09 | 480 | 483 | 471 | 475 | 463,000 | 2,375 |
| 2005-05-06 | 471 | 476 | 471 | 475 | 280,000 | 2,375 |
| 2005-05-02 | 476 | 476 | 467 | 470 | 192,000 | 2,350 |
| 2005-04-28 | 469 | 473 | 468 | 472 | 141,000 | 2,360 |
| 2005-04-27 | 470 | 473 | 467 | 473 | 328,000 | 2,365 |
| 2005-04-26 | 474 | 477 | 471 | 472 | 309,000 | 2,360 |
| 2005-04-25 | 482 | 483 | 476 | 476 | 290,000 | 2,380 |
| 2005-04-22 | 474 | 480 | 472 | 479 | 317,000 | 2,395 |
| 2005-04-21 | 465 | 472 | 463 | 469 | 1,160,000 | 2,345 |
| 2005-04-20 | 472 | 477 | 472 | 475 | 1,176,000 | 2,375 |
| 2005-04-19 | 457 | 479 | 456 | 474 | 896,000 | 2,370 |
| 2005-04-18 | 468 | 468 | 456 | 462 | 695,000 | 2,310 |
| 2005-04-15 | 488 | 493 | 486 | 488 | 719,000 | 2,440 |
| 2005-04-14 | 505 | 505 | 498 | 503 | 399,000 | 2,515 |
| 2005-04-13 | 505 | 508 | 503 | 507 | 404,000 | 2,535 |
| 2005-04-12 | 505 | 506 | 501 | 504 | 776,000 | 2,520 |
| 2005-04-11 | 502 | 506 | 501 | 506 | 674,000 | 2,530 |
| 2005-04-08 | 505 | 506 | 498 | 503 | 810,000 | 2,515 |
| 2005-04-07 | 503 | 506 | 501 | 504 | 583,000 | 2,520 |
| 2005-04-06 | 507 | 508 | 502 | 503 | 864,000 | 2,515 |
| 2005-04-05 | 502 | 507 | 500 | 502 | 887,000 | 2,510 |
| 2005-04-04 | 496 | 502 | 492 | 500 | 1,139,000 | 2,500 |
| 2005-04-01 | 497 | 502 | 491 | 497 | 2,235,000 | 2,485 |
| 2005-03-31 | 492 | 496 | 481 | 491 | 1,656,000 | 2,455 |
| 2005-03-30 | 462 | 467 | 462 | 465 | 428,000 | 2,325 |
| 2005-03-29 | 470 | 474 | 466 | 467 | 440,000 | 2,335 |
| 2005-03-28 | 462 | 471 | 462 | 470 | 176,000 | 2,350 |
| 2005-03-25 | 471 | 471 | 464 | 468 | 216,000 | 2,340 |
| 2005-03-24 | 470 | 470 | 465 | 466 | 546,000 | 2,330 |
| 2005-03-23 | 469 | 472 | 466 | 470 | 801,000 | 2,350 |
| 2005-03-22 | 462 | 468 | 462 | 465 | 959,000 | 2,325 |
| 2005-03-18 | 454 | 464 | 454 | 461 | 473,000 | 2,305 |
| 2005-03-17 | 446 | 461 | 446 | 453 | 483,000 | 2,265 |
| 2005-03-16 | 447 | 452 | 445 | 449 | 198,000 | 2,245 |
| 2005-03-15 | 448 | 452 | 448 | 449 | 278,000 | 2,245 |
| 2005-03-14 | 455 | 455 | 448 | 448 | 204,000 | 2,240 |
| 2005-03-11 | 454 | 460 | 454 | 456 | 453,000 | 2,280 |
| 2005-03-10 | 459 | 463 | 457 | 459 | 173,000 | 2,295 |
| 2005-03-09 | 454 | 460 | 454 | 457 | 367,000 | 2,285 |
| 2005-03-08 | 463 | 464 | 459 | 459 | 362,000 | 2,295 |
| 2005-03-07 | 461 | 467 | 461 | 467 | 390,000 | 2,335 |
| 2005-03-04 | 467 | 467 | 465 | 465 | 146,000 | 2,325 |
| 2005-03-03 | 468 | 470 | 466 | 468 | 385,000 | 2,340 |
| 2005-03-02 | 470 | 475 | 468 | 471 | 288,000 | 2,355 |
| 2005-03-01 | 465 | 468 | 460 | 468 | 384,000 | 2,340 |
| 2005-02-28 | 463 | 470 | 461 | 465 | 404,000 | 2,325 |
| 2005-02-25 | 459 | 462 | 457 | 460 | 402,000 | 2,300 |
| 2005-02-24 | 452 | 459 | 452 | 456 | 219,000 | 2,280 |
| 2005-02-23 | 452 | 452 | 450 | 451 | 346,000 | 2,255 |
| 2005-02-22 | 452 | 453 | 451 | 452 | 229,000 | 2,260 |
| 2005-02-21 | 458 | 458 | 452 | 453 | 173,000 | 2,265 |
| 2005-02-18 | 449 | 454 | 449 | 453 | 282,000 | 2,265 |
| 2005-02-17 | 447 | 453 | 446 | 452 | 450,000 | 2,260 |
| 2005-02-16 | 457 | 457 | 455 | 456 | 320,000 | 2,280 |
| 2005-02-15 | 461 | 461 | 457 | 459 | 289,000 | 2,295 |
| 2005-02-14 | 458 | 464 | 457 | 461 | 426,000 | 2,305 |
| 2005-02-10 | 447 | 455 | 447 | 454 | 302,000 | 2,270 |
| 2005-02-09 | 450 | 451 | 446 | 450 | 370,000 | 2,250 |
| 2005-02-08 | 450 | 450 | 446 | 449 | 442,000 | 2,245 |
| 2005-02-07 | 447 | 454 | 446 | 451 | 562,000 | 2,255 |
| 2005-02-04 | 445 | 446 | 441 | 446 | 676,000 | 2,230 |
| 2005-02-03 | 445 | 446 | 439 | 446 | 548,000 | 2,230 |
| 2005-02-02 | 438 | 448 | 438 | 448 | 850,000 | 2,240 |
| 2005-02-01 | 436 | 438 | 435 | 437 | 671,000 | 2,185 |
| 2005-01-31 | 432 | 435 | 431 | 435 | 563,000 | 2,175 |
| 2005-01-28 | 430 | 432 | 429 | 431 | 481,000 | 2,155 |
| 2005-01-27 | 430 | 433 | 430 | 431 | 249,000 | 2,155 |
| 2005-01-26 | 426 | 431 | 424 | 429 | 444,000 | 2,145 |
| 2005-01-25 | 428 | 429 | 424 | 428 | 298,000 | 2,140 |
| 2005-01-24 | 421 | 426 | 419 | 426 | 646,000 | 2,130 |
| 2005-01-21 | 418 | 424 | 418 | 422 | 385,000 | 2,110 |
| 2005-01-20 | 434 | 434 | 423 | 428 | 862,000 | 2,140 |
| 2005-01-19 | 430 | 434 | 428 | 431 | 652,000 | 2,155 |
| 2005-01-18 | 429 | 430 | 426 | 427 | 491,000 | 2,135 |
| 2005-01-17 | 420 | 432 | 418 | 427 | 847,000 | 2,135 |
| 2005-01-14 | 410 | 422 | 407 | 418 | 905,000 | 2,090 |
| 2005-01-13 | 398 | 412 | 398 | 410 | 764,000 | 2,050 |
| 2005-01-12 | 406 | 406 | 400 | 403 | 255,000 | 2,015 |
| 2005-01-11 | 410 | 410 | 405 | 407 | 290,000 | 2,035 |
| 2005-01-07 | 403 | 407 | 400 | 405 | 655,000 | 2,025 |
| 2005-01-06 | 393 | 400 | 393 | 398 | 203,000 | 1,990 |
| 2005-01-05 | 391 | 403 | 391 | 397 | 370,000 | 1,985 |
| 2005-01-04 | 395 | 397 | 392 | 396 | 84,000 | 1,980 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1988-09-27]1株→1.08株
