6371 (株)椿本チエイン の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 698 | 708 | 698 | 705 | 93,000 | 3,525 |
| 2006-12-28 | 705 | 705 | 695 | 698 | 283,000 | 3,490 |
| 2006-12-27 | 707 | 708 | 700 | 704 | 149,000 | 3,520 |
| 2006-12-26 | 689 | 708 | 689 | 707 | 453,000 | 3,535 |
| 2006-12-25 | 703 | 703 | 689 | 690 | 363,000 | 3,450 |
| 2006-12-22 | 716 | 716 | 695 | 703 | 457,000 | 3,515 |
| 2006-12-21 | 710 | 712 | 704 | 710 | 411,000 | 3,550 |
| 2006-12-20 | 717 | 721 | 700 | 707 | 1,004,000 | 3,535 |
| 2006-12-19 | 737 | 737 | 693 | 697 | 2,207,000 | 3,485 |
| 2006-12-18 | 715 | 732 | 710 | 727 | 1,366,000 | 3,635 |
| 2006-12-15 | 700 | 700 | 692 | 695 | 1,064,000 | 3,475 |
| 2006-12-14 | 664 | 691 | 663 | 690 | 1,170,000 | 3,450 |
| 2006-12-13 | 665 | 665 | 658 | 663 | 364,000 | 3,315 |
| 2006-12-12 | 652 | 661 | 652 | 659 | 314,000 | 3,295 |
| 2006-12-11 | 660 | 663 | 656 | 658 | 468,000 | 3,290 |
| 2006-12-08 | 658 | 664 | 649 | 653 | 589,000 | 3,265 |
| 2006-12-07 | 652 | 658 | 641 | 653 | 684,000 | 3,265 |
| 2006-12-06 | 652 | 664 | 652 | 661 | 437,000 | 3,305 |
| 2006-12-05 | 660 | 662 | 648 | 651 | 557,000 | 3,255 |
| 2006-12-04 | 641 | 664 | 641 | 659 | 485,000 | 3,295 |
| 2006-12-01 | 639 | 650 | 639 | 648 | 497,000 | 3,240 |
| 2006-11-30 | 645 | 647 | 640 | 647 | 461,000 | 3,235 |
| 2006-11-29 | 640 | 645 | 634 | 645 | 893,000 | 3,225 |
| 2006-11-28 | 617 | 640 | 613 | 639 | 946,000 | 3,195 |
| 2006-11-27 | 618 | 632 | 613 | 622 | 922,000 | 3,110 |
| 2006-11-24 | 622 | 623 | 601 | 610 | 946,000 | 3,050 |
| 2006-11-22 | 582 | 620 | 582 | 620 | 1,037,000 | 3,100 |
| 2006-11-21 | 569 | 593 | 569 | 582 | 942,000 | 2,910 |
| 2006-11-20 | 604 | 604 | 567 | 567 | 696,000 | 2,835 |
| 2006-11-17 | 590 | 612 | 588 | 601 | 1,017,000 | 3,005 |
| 2006-11-16 | 582 | 590 | 581 | 584 | 561,000 | 2,920 |
| 2006-11-15 | 592 | 593 | 580 | 591 | 665,000 | 2,955 |
| 2006-11-14 | 571 | 598 | 571 | 592 | 944,000 | 2,960 |
| 2006-11-13 | 583 | 583 | 570 | 570 | 457,000 | 2,850 |
| 2006-11-10 | 593 | 595 | 584 | 587 | 637,000 | 2,935 |
| 2006-11-09 | 602 | 607 | 593 | 596 | 564,000 | 2,980 |
| 2006-11-08 | 604 | 611 | 602 | 606 | 525,000 | 3,030 |
| 2006-11-07 | 620 | 620 | 601 | 603 | 616,000 | 3,015 |
| 2006-11-06 | 608 | 613 | 601 | 610 | 651,000 | 3,050 |
| 2006-11-02 | 607 | 618 | 606 | 617 | 686,000 | 3,085 |
| 2006-11-01 | 622 | 622 | 611 | 614 | 843,000 | 3,070 |
| 2006-10-31 | 613 | 629 | 609 | 622 | 1,723,000 | 3,110 |
| 2006-10-30 | 620 | 627 | 609 | 612 | 768,000 | 3,060 |
| 2006-10-27 | 638 | 639 | 616 | 625 | 1,095,000 | 3,125 |
| 2006-10-26 | 626 | 648 | 626 | 648 | 1,068,000 | 3,240 |
| 2006-10-25 | 635 | 644 | 622 | 625 | 2,188,000 | 3,125 |
| 2006-10-24 | 651 | 657 | 643 | 644 | 1,013,000 | 3,220 |
| 2006-10-23 | 640 | 653 | 635 | 641 | 1,375,000 | 3,205 |
| 2006-10-20 | 634 | 648 | 626 | 647 | 1,852,000 | 3,235 |
| 2006-10-19 | 629 | 636 | 620 | 635 | 2,352,000 | 3,175 |
| 2006-10-18 | 588 | 630 | 587 | 629 | 3,238,000 | 3,145 |
| 2006-10-17 | 563 | 588 | 556 | 588 | 2,085,000 | 2,940 |
| 2006-10-16 | 538 | 574 | 526 | 573 | 2,750,000 | 2,865 |
| 2006-10-13 | 510 | 514 | 509 | 514 | 824,000 | 2,570 |
| 2006-10-12 | 502 | 508 | 502 | 505 | 553,000 | 2,525 |
| 2006-10-11 | 507 | 510 | 501 | 505 | 1,668,000 | 2,525 |
| 2006-10-10 | 510 | 518 | 506 | 513 | 924,000 | 2,565 |
| 2006-10-06 | 525 | 527 | 522 | 523 | 264,000 | 2,615 |
| 2006-10-05 | 528 | 534 | 523 | 527 | 449,000 | 2,635 |
| 2006-10-04 | 537 | 542 | 521 | 524 | 840,000 | 2,620 |
| 2006-10-03 | 542 | 545 | 537 | 541 | 386,000 | 2,705 |
| 2006-10-02 | 550 | 550 | 539 | 544 | 475,000 | 2,720 |
| 2006-09-29 | 540 | 545 | 536 | 545 | 464,000 | 2,725 |
| 2006-09-28 | 534 | 546 | 531 | 541 | 792,000 | 2,705 |
| 2006-09-27 | 533 | 535 | 523 | 530 | 1,077,000 | 2,650 |
| 2006-09-26 | 545 | 546 | 526 | 530 | 959,000 | 2,650 |
| 2006-09-25 | 540 | 545 | 534 | 543 | 1,272,000 | 2,715 |
| 2006-09-22 | 565 | 565 | 559 | 561 | 774,000 | 2,805 |
| 2006-09-21 | 579 | 579 | 563 | 569 | 760,000 | 2,845 |
| 2006-09-20 | 588 | 588 | 573 | 576 | 282,000 | 2,880 |
| 2006-09-19 | 578 | 589 | 578 | 585 | 712,000 | 2,925 |
| 2006-09-15 | 588 | 594 | 573 | 581 | 580,000 | 2,905 |
| 2006-09-14 | 586 | 593 | 584 | 593 | 280,000 | 2,965 |
| 2006-09-13 | 600 | 607 | 583 | 583 | 674,000 | 2,915 |
| 2006-09-12 | 605 | 605 | 595 | 602 | 1,407,000 | 3,010 |
| 2006-09-11 | 613 | 615 | 599 | 599 | 912,000 | 2,995 |
| 2006-09-08 | 614 | 616 | 610 | 613 | 1,563,000 | 3,065 |
| 2006-09-07 | 603 | 608 | 603 | 604 | 850,000 | 3,020 |
| 2006-09-06 | 611 | 613 | 608 | 608 | 483,000 | 3,040 |
| 2006-09-05 | 609 | 615 | 608 | 610 | 994,000 | 3,050 |
| 2006-09-04 | 595 | 606 | 591 | 604 | 874,000 | 3,020 |
| 2006-09-01 | 585 | 587 | 579 | 586 | 646,000 | 2,930 |
| 2006-08-31 | 583 | 586 | 581 | 582 | 801,000 | 2,910 |
| 2006-08-30 | 587 | 592 | 580 | 581 | 771,000 | 2,905 |
| 2006-08-29 | 586 | 595 | 582 | 585 | 643,000 | 2,925 |
| 2006-08-28 | 599 | 602 | 580 | 582 | 826,000 | 2,910 |
| 2006-08-25 | 604 | 606 | 598 | 598 | 681,000 | 2,990 |
| 2006-08-24 | 611 | 612 | 602 | 605 | 593,000 | 3,025 |
| 2006-08-23 | 616 | 617 | 609 | 611 | 785,000 | 3,055 |
| 2006-08-22 | 615 | 616 | 611 | 616 | 700,000 | 3,080 |
| 2006-08-21 | 618 | 621 | 614 | 615 | 1,143,000 | 3,075 |
| 2006-08-18 | 618 | 618 | 611 | 614 | 1,114,000 | 3,070 |
| 2006-08-17 | 605 | 614 | 602 | 610 | 1,775,000 | 3,050 |
| 2006-08-16 | 602 | 604 | 593 | 598 | 1,560,000 | 2,990 |
| 2006-08-15 | 605 | 606 | 597 | 600 | 2,104,000 | 3,000 |
| 2006-08-14 | 605 | 610 | 593 | 601 | 3,213,000 | 3,005 |
| 2006-08-11 | 660 | 660 | 639 | 643 | 924,000 | 3,215 |
| 2006-08-10 | 663 | 665 | 654 | 656 | 738,000 | 3,280 |
| 2006-08-09 | 664 | 671 | 648 | 669 | 312,000 | 3,345 |
| 2006-08-08 | 666 | 675 | 658 | 664 | 255,000 | 3,320 |
| 2006-08-07 | 688 | 690 | 664 | 665 | 325,000 | 3,325 |
| 2006-08-04 | 685 | 702 | 678 | 690 | 682,000 | 3,450 |
| 2006-08-03 | 681 | 689 | 677 | 679 | 361,000 | 3,395 |
| 2006-08-02 | 661 | 674 | 661 | 673 | 271,000 | 3,365 |
| 2006-08-01 | 677 | 684 | 668 | 671 | 350,000 | 3,355 |
| 2006-07-31 | 680 | 684 | 669 | 676 | 403,000 | 3,380 |
| 2006-07-28 | 648 | 665 | 648 | 664 | 508,000 | 3,320 |
| 2006-07-27 | 642 | 649 | 623 | 647 | 810,000 | 3,235 |
| 2006-07-26 | 662 | 672 | 645 | 646 | 442,000 | 3,230 |
| 2006-07-25 | 680 | 684 | 657 | 662 | 276,000 | 3,310 |
| 2006-07-24 | 666 | 666 | 642 | 654 | 339,000 | 3,270 |
| 2006-07-21 | 661 | 673 | 652 | 666 | 263,000 | 3,330 |
| 2006-07-20 | 678 | 682 | 657 | 681 | 703,000 | 3,405 |
| 2006-07-19 | 648 | 657 | 640 | 646 | 421,000 | 3,230 |
| 2006-07-18 | 663 | 670 | 633 | 638 | 530,000 | 3,190 |
| 2006-07-14 | 689 | 689 | 665 | 673 | 471,000 | 3,365 |
| 2006-07-13 | 670 | 697 | 661 | 685 | 829,000 | 3,425 |
| 2006-07-12 | 717 | 725 | 678 | 688 | 765,000 | 3,440 |
| 2006-07-11 | 735 | 740 | 716 | 724 | 395,000 | 3,620 |
| 2006-07-10 | 717 | 747 | 705 | 745 | 475,000 | 3,725 |
| 2006-07-07 | 750 | 753 | 723 | 727 | 672,000 | 3,635 |
| 2006-07-06 | 753 | 761 | 740 | 747 | 588,000 | 3,735 |
| 2006-07-05 | 770 | 770 | 762 | 764 | 370,000 | 3,820 |
| 2006-07-04 | 772 | 772 | 758 | 762 | 426,000 | 3,810 |
| 2006-07-03 | 779 | 780 | 756 | 758 | 598,000 | 3,790 |
| 2006-06-30 | 739 | 750 | 735 | 748 | 514,000 | 3,740 |
| 2006-06-29 | 712 | 734 | 702 | 719 | 735,000 | 3,595 |
| 2006-06-28 | 697 | 723 | 695 | 712 | 581,000 | 3,560 |
| 2006-06-27 | 711 | 726 | 710 | 717 | 695,000 | 3,585 |
| 2006-06-26 | 703 | 703 | 685 | 701 | 744,000 | 3,505 |
| 2006-06-23 | 670 | 686 | 657 | 686 | 488,000 | 3,430 |
| 2006-06-22 | 655 | 678 | 655 | 676 | 445,000 | 3,380 |
| 2006-06-21 | 661 | 675 | 632 | 649 | 940,000 | 3,245 |
| 2006-06-20 | 675 | 685 | 664 | 667 | 446,000 | 3,335 |
| 2006-06-19 | 703 | 703 | 679 | 685 | 674,000 | 3,425 |
| 2006-06-16 | 716 | 716 | 696 | 706 | 485,000 | 3,530 |
| 2006-06-15 | 692 | 692 | 663 | 676 | 539,000 | 3,380 |
| 2006-06-14 | 652 | 676 | 652 | 662 | 1,097,000 | 3,310 |
| 2006-06-13 | 695 | 705 | 665 | 665 | 639,000 | 3,325 |
| 2006-06-12 | 700 | 709 | 685 | 702 | 458,000 | 3,510 |
| 2006-06-09 | 664 | 718 | 664 | 692 | 940,000 | 3,460 |
| 2006-06-08 | 710 | 710 | 674 | 684 | 987,000 | 3,420 |
| 2006-06-07 | 735 | 746 | 714 | 715 | 879,000 | 3,575 |
| 2006-06-06 | 759 | 760 | 743 | 751 | 373,000 | 3,755 |
| 2006-06-05 | 758 | 770 | 751 | 763 | 523,000 | 3,815 |
| 2006-06-02 | 754 | 770 | 732 | 768 | 1,252,000 | 3,840 |
| 2006-06-01 | 798 | 798 | 768 | 778 | 818,000 | 3,890 |
| 2006-05-31 | 791 | 808 | 780 | 798 | 899,000 | 3,990 |
| 2006-05-30 | 798 | 798 | 774 | 781 | 413,000 | 3,905 |
| 2006-05-29 | 801 | 807 | 795 | 798 | 905,000 | 3,990 |
| 2006-05-26 | 756 | 793 | 745 | 791 | 1,490,000 | 3,955 |
| 2006-05-25 | 754 | 754 | 737 | 748 | 1,052,000 | 3,740 |
| 2006-05-24 | 716 | 736 | 709 | 734 | 722,000 | 3,670 |
| 2006-05-23 | 730 | 737 | 710 | 713 | 729,000 | 3,565 |
| 2006-05-22 | 760 | 773 | 732 | 740 | 944,000 | 3,700 |
| 2006-05-19 | 765 | 771 | 758 | 771 | 464,000 | 3,855 |
| 2006-05-18 | 749 | 772 | 749 | 766 | 328,000 | 3,830 |
| 2006-05-17 | 766 | 789 | 760 | 777 | 751,000 | 3,885 |
| 2006-05-16 | 806 | 809 | 761 | 764 | 572,000 | 3,820 |
| 2006-05-15 | 800 | 806 | 789 | 792 | 643,000 | 3,960 |
| 2006-05-12 | 818 | 818 | 803 | 812 | 341,000 | 4,060 |
| 2006-05-11 | 834 | 835 | 820 | 822 | 659,000 | 4,110 |
| 2006-05-10 | 833 | 836 | 822 | 827 | 930,000 | 4,135 |
| 2006-05-09 | 817 | 834 | 813 | 830 | 1,302,000 | 4,150 |
| 2006-05-08 | 822 | 829 | 814 | 815 | 904,000 | 4,075 |
| 2006-05-02 | 810 | 819 | 803 | 816 | 855,000 | 4,080 |
| 2006-05-01 | 813 | 820 | 807 | 812 | 936,000 | 4,060 |
| 2006-04-28 | 820 | 825 | 802 | 823 | 1,076,000 | 4,115 |
| 2006-04-27 | 825 | 827 | 815 | 822 | 731,000 | 4,110 |
| 2006-04-26 | 819 | 828 | 818 | 823 | 1,016,000 | 4,115 |
| 2006-04-25 | 829 | 830 | 814 | 822 | 1,283,000 | 4,110 |
| 2006-04-24 | 850 | 852 | 827 | 831 | 906,000 | 4,155 |
| 2006-04-21 | 883 | 883 | 876 | 880 | 186,000 | 4,400 |
| 2006-04-20 | 870 | 884 | 865 | 879 | 366,000 | 4,395 |
| 2006-04-19 | 877 | 877 | 865 | 869 | 359,000 | 4,345 |
| 2006-04-18 | 850 | 860 | 846 | 857 | 530,000 | 4,285 |
| 2006-04-17 | 870 | 873 | 848 | 849 | 389,000 | 4,245 |
| 2006-04-14 | 872 | 879 | 868 | 870 | 299,000 | 4,350 |
| 2006-04-13 | 875 | 885 | 870 | 870 | 1,069,000 | 4,350 |
| 2006-04-12 | 873 | 875 | 865 | 865 | 424,000 | 4,325 |
| 2006-04-11 | 885 | 895 | 872 | 890 | 384,000 | 4,450 |
| 2006-04-10 | 895 | 898 | 870 | 895 | 598,000 | 4,475 |
| 2006-04-07 | 892 | 899 | 877 | 899 | 397,000 | 4,495 |
| 2006-04-06 | 898 | 904 | 892 | 900 | 337,000 | 4,500 |
| 2006-04-05 | 909 | 916 | 898 | 899 | 532,000 | 4,495 |
| 2006-04-04 | 907 | 910 | 895 | 904 | 286,000 | 4,520 |
| 2006-04-03 | 883 | 910 | 883 | 902 | 527,000 | 4,510 |
| 2006-03-31 | 880 | 888 | 875 | 882 | 232,000 | 4,410 |
| 2006-03-30 | 890 | 895 | 879 | 880 | 251,000 | 4,400 |
| 2006-03-29 | 866 | 884 | 864 | 881 | 339,000 | 4,405 |
| 2006-03-28 | 848 | 877 | 846 | 870 | 405,000 | 4,350 |
| 2006-03-27 | 851 | 856 | 841 | 852 | 302,000 | 4,260 |
| 2006-03-24 | 859 | 865 | 850 | 858 | 165,000 | 4,290 |
| 2006-03-23 | 869 | 875 | 856 | 859 | 516,000 | 4,295 |
| 2006-03-22 | 832 | 853 | 827 | 849 | 609,000 | 4,245 |
| 2006-03-20 | 800 | 824 | 800 | 822 | 173,000 | 4,110 |
| 2006-03-17 | 809 | 819 | 793 | 806 | 642,000 | 4,030 |
| 2006-03-16 | 811 | 825 | 810 | 817 | 437,000 | 4,085 |
| 2006-03-15 | 818 | 826 | 811 | 812 | 294,000 | 4,060 |
| 2006-03-14 | 818 | 826 | 813 | 822 | 690,000 | 4,110 |
| 2006-03-13 | 780 | 813 | 780 | 813 | 709,000 | 4,065 |
| 2006-03-10 | 770 | 784 | 765 | 775 | 784,000 | 3,875 |
| 2006-03-09 | 750 | 775 | 750 | 774 | 762,000 | 3,870 |
| 2006-03-08 | 775 | 779 | 756 | 758 | 496,000 | 3,790 |
| 2006-03-07 | 783 | 806 | 778 | 779 | 358,000 | 3,895 |
| 2006-03-06 | 798 | 801 | 783 | 793 | 308,000 | 3,965 |
| 2006-03-03 | 827 | 832 | 798 | 800 | 608,000 | 4,000 |
| 2006-03-02 | 828 | 833 | 820 | 825 | 590,000 | 4,125 |
| 2006-03-01 | 823 | 823 | 810 | 812 | 278,000 | 4,060 |
| 2006-02-28 | 841 | 841 | 814 | 829 | 458,000 | 4,145 |
| 2006-02-27 | 836 | 854 | 823 | 823 | 771,000 | 4,115 |
| 2006-02-24 | 862 | 862 | 838 | 846 | 349,000 | 4,230 |
| 2006-02-23 | 840 | 859 | 840 | 852 | 555,000 | 4,260 |
| 2006-02-22 | 811 | 833 | 811 | 820 | 736,000 | 4,100 |
| 2006-02-21 | 786 | 798 | 780 | 798 | 770,000 | 3,990 |
| 2006-02-20 | 792 | 826 | 790 | 796 | 646,000 | 3,980 |
| 2006-02-17 | 871 | 879 | 821 | 838 | 477,000 | 4,190 |
| 2006-02-16 | 860 | 879 | 851 | 879 | 679,000 | 4,395 |
| 2006-02-15 | 856 | 862 | 838 | 850 | 536,000 | 4,250 |
| 2006-02-14 | 835 | 860 | 790 | 846 | 571,000 | 4,230 |
| 2006-02-13 | 879 | 879 | 843 | 855 | 497,000 | 4,275 |
| 2006-02-10 | 904 | 905 | 866 | 878 | 452,000 | 4,390 |
| 2006-02-09 | 901 | 903 | 881 | 898 | 1,153,000 | 4,490 |
| 2006-02-08 | 900 | 903 | 858 | 871 | 803,000 | 4,355 |
| 2006-02-07 | 910 | 910 | 895 | 900 | 600,000 | 4,500 |
| 2006-02-06 | 907 | 914 | 883 | 907 | 933,000 | 4,535 |
| 2006-02-03 | 912 | 921 | 910 | 917 | 314,000 | 4,585 |
| 2006-02-02 | 916 | 924 | 914 | 916 | 351,000 | 4,580 |
| 2006-02-01 | 882 | 915 | 882 | 906 | 521,000 | 4,530 |
| 2006-01-31 | 904 | 910 | 890 | 892 | 410,000 | 4,460 |
| 2006-01-30 | 871 | 913 | 871 | 894 | 972,000 | 4,470 |
| 2006-01-27 | 862 | 869 | 852 | 866 | 602,000 | 4,330 |
| 2006-01-26 | 847 | 861 | 847 | 856 | 434,000 | 4,280 |
| 2006-01-25 | 848 | 858 | 840 | 850 | 590,000 | 4,250 |
| 2006-01-24 | 821 | 840 | 818 | 834 | 477,000 | 4,170 |
| 2006-01-23 | 832 | 847 | 825 | 830 | 600,000 | 4,150 |
| 2006-01-20 | 856 | 863 | 845 | 852 | 410,000 | 4,260 |
| 2006-01-19 | 845 | 864 | 845 | 855 | 566,000 | 4,275 |
| 2006-01-18 | 850 | 865 | 801 | 855 | 1,418,000 | 4,275 |
| 2006-01-17 | 869 | 880 | 852 | 855 | 391,000 | 4,275 |
| 2006-01-16 | 866 | 890 | 854 | 877 | 577,000 | 4,385 |
| 2006-01-13 | 862 | 876 | 862 | 866 | 404,000 | 4,330 |
| 2006-01-12 | 858 | 882 | 856 | 882 | 691,000 | 4,410 |
| 2006-01-11 | 869 | 873 | 836 | 857 | 772,000 | 4,285 |
| 2006-01-10 | 880 | 887 | 851 | 861 | 728,000 | 4,305 |
| 2006-01-06 | 848 | 868 | 835 | 858 | 557,000 | 4,290 |
| 2006-01-05 | 848 | 852 | 841 | 849 | 439,000 | 4,245 |
| 2006-01-04 | 848 | 848 | 837 | 839 | 284,000 | 4,195 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1988-09-27]1株→1.08株
