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
2005-12-30835841820820339,0001,366.67
2005-12-29820830818826307,0001,376.67
2005-12-28817825811820222,0001,366.67
2005-12-27820835817818201,0001,363.33
2005-12-26843843828829297,0001,381.67
2005-12-22848849822833265,0001,388.33
2005-12-21830844824842506,0001,403.33
2005-12-20810827806822420,0001,370
2005-12-19810820809820376,0001,366.67
2005-12-16806818801808472,0001,346.67
2005-12-15824832816816362,0001,360
2005-12-14849852822826557,0001,376.67
2005-12-13844847831839720,0001,398.33
2005-12-12828837826837876,0001,395
2005-12-09798811795806745,0001,343.33
2005-12-08822835798808861,0001,346.67
2005-12-07840840819823625,0001,371.67
2005-12-06835843821830972,0001,383.33
2005-12-057948477938371,217,0001,395
2005-12-02801804787802745,0001,336.67
2005-12-01787798772798751,0001,330
2005-11-30768781765777583,0001,295
2005-11-29749769746768725,0001,280
2005-11-28737757735748956,0001,246.67
2005-11-25722732714727644,0001,211.67
2005-11-247477507217231,542,0001,205
2005-11-22760775760767581,0001,278.33
2005-11-21771784758759749,0001,265
2005-11-187607847597831,488,0001,305
2005-11-177277907257901,811,0001,316.67
2005-11-16701710691709413,0001,181.67
2005-11-15725725693701567,0001,168.33
2005-11-14719728713722551,0001,203.33
2005-11-11710727710719539,0001,198.33
2005-11-10710717690703381,0001,171.67
2005-11-09706722706711292,0001,185
2005-11-08717723702719554,0001,198.33
2005-11-07712719709716692,0001,193.33
2005-11-046847276807211,078,0001,201.67
2005-11-02690690680685369,0001,141.67
2005-11-01678690678688279,0001,146.67
2005-10-31675682670677553,0001,128.33
2005-10-28655665650661652,0001,101.67
2005-10-27647657645657669,0001,095
2005-10-26641643637642299,0001,070
2005-10-25643647636638360,0001,063.33
2005-10-24646646639640282,0001,066.67
2005-10-21628643628643326,0001,071.67
2005-10-20640644635638613,0001,063.33
2005-10-19638648638644348,0001,073.33
2005-10-18647652642648374,0001,080
2005-10-17656656647647266,0001,078.33
2005-10-14653653646651663,0001,085
2005-10-13645652631643691,0001,071.67
2005-10-12647660644652888,0001,086.67
2005-10-11618640617637494,0001,061.67
2005-10-07618624609621768,0001,035
2005-10-06627634620620473,0001,033.33
2005-10-05648648625637709,0001,061.67
2005-10-04646653637650532,0001,083.33
2005-10-03642648629646593,0001,076.67
2005-09-30665665641641956,0001,068.33
2005-09-296576586456581,413,0001,096.67
2005-09-28630637623637800,0001,061.67
2005-09-27620630619622996,0001,036.67
2005-09-26605611602609727,0001,015
2005-09-22597601591598660,000996.67
2005-09-21600603595597700,000995
2005-09-20585604585598567,000996.67
2005-09-16593593581588622,000980
2005-09-15595595589593278,000988.33
2005-09-14593597592596401,000993.33
2005-09-13593596592592366,000986.67
2005-09-12591598590592472,000986.67
2005-09-09580589580586845,000976.67
2005-09-08592594583585481,000975
2005-09-07604607594596394,000993.33
2005-09-06613614600601460,0001,001.67
2005-09-056046176026131,176,0001,021.67
2005-09-02590602589600600,0001,000
2005-09-01583592583589585,000981.67
2005-08-31585586577581423,000968.33
2005-08-30588591585590341,000983.33
2005-08-29589591587589410,000981.67
2005-08-26592595590592273,000986.67
2005-08-25595597591596398,000993.33
2005-08-24597600595596339,000993.33
2005-08-23600604592600586,0001,000
2005-08-22601607591596598,000993.33
2005-08-19611615596596555,000993.33
2005-08-186306356086101,080,0001,016.67
2005-08-176046396016251,254,0001,041.67
2005-08-16590604582602777,0001,003.33
2005-08-15589593576584437,000973.33
2005-08-12580589578588456,000980
2005-08-11582585573577720,000961.67
2005-08-10599599585590583,000983.33
2005-08-09572588572585568,000975
2005-08-08561582548579741,000965
2005-08-055775775535611,395,000935
2005-08-045605845585801,209,000966.67
2005-08-03565566557557381,000928.33
2005-08-02570571562567367,000945
2005-08-01563571563571432,000951.67
2005-07-29562564553563620,000938.33
2005-07-285635665545571,050,000928.33
2005-07-275635685625641,154,000940
2005-07-26558565556561533,000935
2005-07-25556558552557546,000928.33
2005-07-22548556546547720,000911.67
2005-07-21551554545547446,000911.67
2005-07-20540550538550923,000916.67
2005-07-19528534528531256,000885
2005-07-15535537533533381,000888.33
2005-07-14535536531533362,000888.33
2005-07-13538539532534209,000890
2005-07-12532537531536502,000893.33
2005-07-11527535527530447,000883.33
2005-07-08534537526529500,000881.67
2005-07-07533538529537346,000895
2005-07-06537538532534394,000890
2005-07-055405455335351,099,000891.67
2005-07-04528538527537994,000895
2005-07-01520528516526675,000876.67
2005-06-30520523514518710,000863.33
2005-06-295085195055181,113,000863.33
2005-06-28505507503506237,000843.33
2005-06-27510511505505367,000841.67
2005-06-24501509499509969,000848.33
2005-06-23498505496502707,000836.67
2005-06-22505505498501527,000835
2005-06-214995114965042,101,000840
2005-06-20500500493496437,000826.67
2005-06-17501506497498660,000830
2005-06-16486501486497814,000828.33
2005-06-15482490477488321,000813.33
2005-06-14489489483487176,000811.67
2005-06-13483492483489512,000815
2005-06-10475485473483508,000805
2005-06-09477477473474390,000790
2005-06-08485490473474743,000790
2005-06-07483485481482320,000803.33
2005-06-06481484480483278,000805
2005-06-03490491484486247,000810
2005-06-02490497490494315,000823.33
2005-06-01486494486494231,000823.33
2005-05-31488496483491373,000818.33
2005-05-30491502489498554,000830
2005-05-27489490484489219,000815
2005-05-26480485480484297,000806.67
2005-05-25494494480484937,000806.67
2005-05-244714944704871,773,000811.67
2005-05-23460465459464133,000773.33
2005-05-20465468460461279,000768.33
2005-05-19461468461466259,000776.67
2005-05-18461467458460488,000766.67
2005-05-17470473461461615,000768.33
2005-05-16455474455466842,000776.67
2005-05-13462463456457488,000761.67
2005-05-12468471465466370,000776.67
2005-05-11468469463466434,000776.67
2005-05-10476477470471359,000785
2005-05-09480483471475463,000791.67
2005-05-06471476471475280,000791.67
2005-05-02476476467470192,000783.33
2005-04-28469473468472141,000786.67
2005-04-27470473467473328,000788.33
2005-04-26474477471472309,000786.67
2005-04-25482483476476290,000793.33
2005-04-22474480472479317,000798.33
2005-04-214654724634691,160,000781.67
2005-04-204724774724751,176,000791.67
2005-04-19457479456474896,000790
2005-04-18468468456462695,000770
2005-04-15488493486488719,000813.33
2005-04-14505505498503399,000838.33
2005-04-13505508503507404,000845
2005-04-12505506501504776,000840
2005-04-11502506501506674,000843.33
2005-04-08505506498503810,000838.33
2005-04-07503506501504583,000840
2005-04-06507508502503864,000838.33
2005-04-05502507500502887,000836.67
2005-04-044965024925001,139,000833.33
2005-04-014975024914972,235,000828.33
2005-03-314924964814911,656,000818.33
2005-03-30462467462465428,000775
2005-03-29470474466467440,000778.33
2005-03-28462471462470176,000783.33
2005-03-25471471464468216,000780
2005-03-24470470465466546,000776.67
2005-03-23469472466470801,000783.33
2005-03-22462468462465959,000775
2005-03-18454464454461473,000768.33
2005-03-17446461446453483,000755
2005-03-16447452445449198,000748.33
2005-03-15448452448449278,000748.33
2005-03-14455455448448204,000746.67
2005-03-11454460454456453,000760
2005-03-10459463457459173,000765
2005-03-09454460454457367,000761.67
2005-03-08463464459459362,000765
2005-03-07461467461467390,000778.33
2005-03-04467467465465146,000775
2005-03-03468470466468385,000780
2005-03-02470475468471288,000785
2005-03-01465468460468384,000780
2005-02-28463470461465404,000775
2005-02-25459462457460402,000766.67
2005-02-24452459452456219,000760
2005-02-23452452450451346,000751.67
2005-02-22452453451452229,000753.33
2005-02-21458458452453173,000755
2005-02-18449454449453282,000755
2005-02-17447453446452450,000753.33
2005-02-16457457455456320,000760
2005-02-15461461457459289,000765
2005-02-14458464457461426,000768.33
2005-02-10447455447454302,000756.67
2005-02-09450451446450370,000750
2005-02-08450450446449442,000748.33
2005-02-07447454446451562,000751.67
2005-02-04445446441446676,000743.33
2005-02-03445446439446548,000743.33
2005-02-02438448438448850,000746.67
2005-02-01436438435437671,000728.33
2005-01-31432435431435563,000725
2005-01-28430432429431481,000718.33
2005-01-27430433430431249,000718.33
2005-01-26426431424429444,000715
2005-01-25428429424428298,000713.33
2005-01-24421426419426646,000710
2005-01-21418424418422385,000703.33
2005-01-20434434423428862,000713.33
2005-01-19430434428431652,000718.33
2005-01-18429430426427491,000711.67
2005-01-17420432418427847,000711.67
2005-01-14410422407418905,000696.67
2005-01-13398412398410764,000683.33
2005-01-12406406400403255,000671.67
2005-01-11410410405407290,000678.33
2005-01-07403407400405655,000675
2005-01-06393400393398203,000663.33
2005-01-05391403391397370,000661.67
2005-01-0439539739239684,000660

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