6371 (株)椿本チエイン の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 642 | 642 | 629 | 630 | 203,000 | 3,150 |
| 2007-12-27 | 642 | 649 | 636 | 644 | 740,000 | 3,220 |
| 2007-12-26 | 632 | 653 | 632 | 652 | 818,000 | 3,260 |
| 2007-12-25 | 655 | 655 | 633 | 642 | 722,000 | 3,210 |
| 2007-12-21 | 624 | 638 | 616 | 636 | 794,000 | 3,180 |
| 2007-12-20 | 649 | 654 | 620 | 623 | 1,417,000 | 3,115 |
| 2007-12-19 | 636 | 649 | 633 | 639 | 501,000 | 3,195 |
| 2007-12-18 | 637 | 647 | 627 | 642 | 941,000 | 3,210 |
| 2007-12-17 | 664 | 664 | 647 | 647 | 665,000 | 3,235 |
| 2007-12-14 | 673 | 687 | 666 | 668 | 749,000 | 3,340 |
| 2007-12-13 | 686 | 687 | 676 | 677 | 843,000 | 3,385 |
| 2007-12-12 | 667 | 690 | 663 | 686 | 877,000 | 3,430 |
| 2007-12-11 | 686 | 686 | 668 | 677 | 789,000 | 3,385 |
| 2007-12-10 | 679 | 682 | 667 | 670 | 1,644,000 | 3,350 |
| 2007-12-07 | 696 | 700 | 683 | 686 | 1,632,000 | 3,430 |
| 2007-12-06 | 680 | 698 | 665 | 681 | 1,673,000 | 3,405 |
| 2007-12-05 | 667 | 698 | 664 | 689 | 1,509,000 | 3,445 |
| 2007-12-04 | 698 | 701 | 673 | 677 | 1,611,000 | 3,385 |
| 2007-12-03 | 696 | 707 | 689 | 695 | 1,661,000 | 3,475 |
| 2007-11-30 | 694 | 717 | 694 | 706 | 1,280,000 | 3,530 |
| 2007-11-29 | 709 | 717 | 691 | 703 | 1,522,000 | 3,515 |
| 2007-11-28 | 724 | 728 | 703 | 708 | 485,000 | 3,540 |
| 2007-11-27 | 696 | 744 | 693 | 726 | 1,086,000 | 3,630 |
| 2007-11-26 | 711 | 713 | 702 | 706 | 736,000 | 3,530 |
| 2007-11-22 | 717 | 718 | 695 | 701 | 1,170,000 | 3,505 |
| 2007-11-21 | 751 | 759 | 733 | 737 | 663,000 | 3,685 |
| 2007-11-20 | 718 | 755 | 714 | 751 | 1,296,000 | 3,755 |
| 2007-11-19 | 756 | 761 | 737 | 738 | 778,000 | 3,690 |
| 2007-11-16 | 770 | 773 | 758 | 766 | 844,000 | 3,830 |
| 2007-11-15 | 746 | 785 | 746 | 781 | 1,664,000 | 3,905 |
| 2007-11-14 | 749 | 749 | 716 | 726 | 1,121,000 | 3,630 |
| 2007-11-13 | 718 | 722 | 699 | 709 | 740,000 | 3,545 |
| 2007-11-12 | 720 | 730 | 717 | 718 | 532,000 | 3,590 |
| 2007-11-09 | 756 | 772 | 747 | 750 | 656,000 | 3,750 |
| 2007-11-08 | 745 | 752 | 740 | 749 | 621,000 | 3,745 |
| 2007-11-07 | 776 | 776 | 761 | 762 | 663,000 | 3,810 |
| 2007-11-06 | 751 | 776 | 750 | 767 | 439,000 | 3,835 |
| 2007-11-05 | 766 | 779 | 759 | 762 | 581,000 | 3,810 |
| 2007-11-02 | 761 | 772 | 761 | 764 | 557,000 | 3,820 |
| 2007-11-01 | 796 | 804 | 774 | 791 | 367,000 | 3,955 |
| 2007-10-31 | 778 | 795 | 773 | 790 | 552,000 | 3,950 |
| 2007-10-30 | 761 | 781 | 752 | 781 | 789,000 | 3,905 |
| 2007-10-29 | 767 | 771 | 758 | 765 | 818,000 | 3,825 |
| 2007-10-26 | 761 | 771 | 751 | 766 | 404,000 | 3,830 |
| 2007-10-25 | 779 | 779 | 751 | 758 | 881,000 | 3,790 |
| 2007-10-24 | 798 | 800 | 780 | 784 | 537,000 | 3,920 |
| 2007-10-23 | 785 | 808 | 785 | 792 | 559,000 | 3,960 |
| 2007-10-22 | 779 | 798 | 775 | 793 | 512,000 | 3,965 |
| 2007-10-19 | 820 | 827 | 801 | 820 | 1,040,000 | 4,100 |
| 2007-10-18 | 782 | 859 | 782 | 842 | 2,343,000 | 4,210 |
| 2007-10-17 | 764 | 783 | 742 | 781 | 1,071,000 | 3,905 |
| 2007-10-16 | 773 | 774 | 755 | 767 | 547,000 | 3,835 |
| 2007-10-15 | 784 | 788 | 769 | 782 | 365,000 | 3,910 |
| 2007-10-12 | 769 | 781 | 761 | 774 | 531,000 | 3,870 |
| 2007-10-11 | 781 | 784 | 775 | 779 | 485,000 | 3,895 |
| 2007-10-10 | 787 | 793 | 779 | 780 | 464,000 | 3,900 |
| 2007-10-09 | 788 | 791 | 778 | 778 | 676,000 | 3,890 |
| 2007-10-05 | 779 | 786 | 768 | 782 | 473,000 | 3,910 |
| 2007-10-04 | 778 | 784 | 770 | 772 | 358,000 | 3,860 |
| 2007-10-03 | 772 | 780 | 763 | 777 | 332,000 | 3,885 |
| 2007-10-02 | 771 | 783 | 768 | 771 | 406,000 | 3,855 |
| 2007-10-01 | 775 | 785 | 757 | 764 | 758,000 | 3,820 |
| 2007-09-28 | 755 | 764 | 744 | 764 | 690,000 | 3,820 |
| 2007-09-27 | 741 | 752 | 733 | 748 | 764,000 | 3,740 |
| 2007-09-26 | 740 | 744 | 725 | 738 | 878,000 | 3,690 |
| 2007-09-25 | 747 | 754 | 740 | 747 | 990,000 | 3,735 |
| 2007-09-21 | 766 | 769 | 744 | 757 | 517,000 | 3,785 |
| 2007-09-20 | 769 | 773 | 758 | 765 | 682,000 | 3,825 |
| 2007-09-19 | 738 | 754 | 734 | 753 | 583,000 | 3,765 |
| 2007-09-18 | 721 | 730 | 708 | 714 | 586,000 | 3,570 |
| 2007-09-14 | 737 | 739 | 727 | 731 | 711,000 | 3,655 |
| 2007-09-13 | 737 | 737 | 723 | 724 | 478,000 | 3,620 |
| 2007-09-12 | 731 | 743 | 727 | 727 | 566,000 | 3,635 |
| 2007-09-11 | 729 | 736 | 710 | 731 | 705,000 | 3,655 |
| 2007-09-10 | 739 | 739 | 723 | 729 | 1,033,000 | 3,645 |
| 2007-09-07 | 729 | 744 | 728 | 740 | 903,000 | 3,700 |
| 2007-09-06 | 700 | 728 | 693 | 724 | 800,000 | 3,620 |
| 2007-09-05 | 740 | 744 | 714 | 716 | 743,000 | 3,580 |
| 2007-09-04 | 753 | 753 | 735 | 743 | 516,000 | 3,715 |
| 2007-09-03 | 754 | 755 | 744 | 747 | 443,000 | 3,735 |
| 2007-08-31 | 713 | 745 | 713 | 745 | 955,000 | 3,725 |
| 2007-08-30 | 710 | 725 | 707 | 723 | 1,507,000 | 3,615 |
| 2007-08-29 | 688 | 696 | 687 | 694 | 912,000 | 3,470 |
| 2007-08-28 | 692 | 700 | 688 | 698 | 1,369,000 | 3,490 |
| 2007-08-27 | 718 | 719 | 689 | 696 | 931,000 | 3,480 |
| 2007-08-24 | 708 | 716 | 703 | 708 | 1,358,000 | 3,540 |
| 2007-08-23 | 702 | 713 | 702 | 713 | 1,407,000 | 3,565 |
| 2007-08-22 | 694 | 707 | 687 | 694 | 1,247,000 | 3,470 |
| 2007-08-21 | 699 | 711 | 680 | 693 | 1,456,000 | 3,465 |
| 2007-08-20 | 727 | 727 | 677 | 679 | 1,099,000 | 3,395 |
| 2007-08-17 | 751 | 767 | 650 | 657 | 1,505,000 | 3,285 |
| 2007-08-16 | 760 | 764 | 730 | 745 | 763,000 | 3,725 |
| 2007-08-15 | 766 | 787 | 764 | 771 | 912,000 | 3,855 |
| 2007-08-14 | 802 | 814 | 795 | 805 | 708,000 | 4,025 |
| 2007-08-13 | 793 | 810 | 775 | 792 | 1,686,000 | 3,960 |
| 2007-08-10 | 749 | 804 | 722 | 773 | 3,389,000 | 3,865 |
| 2007-08-09 | 793 | 794 | 725 | 761 | 3,674,000 | 3,805 |
| 2007-08-08 | 845 | 845 | 749 | 794 | 2,570,000 | 3,970 |
| 2007-08-07 | 838 | 853 | 838 | 843 | 614,000 | 4,215 |
| 2007-08-06 | 818 | 838 | 817 | 837 | 378,000 | 4,185 |
| 2007-08-03 | 843 | 847 | 832 | 838 | 444,000 | 4,190 |
| 2007-08-02 | 860 | 860 | 824 | 840 | 746,000 | 4,200 |
| 2007-08-01 | 851 | 859 | 848 | 850 | 559,000 | 4,250 |
| 2007-07-31 | 855 | 867 | 850 | 866 | 766,000 | 4,330 |
| 2007-07-30 | 855 | 875 | 850 | 875 | 578,000 | 4,375 |
| 2007-07-27 | 878 | 882 | 870 | 874 | 528,000 | 4,370 |
| 2007-07-26 | 905 | 910 | 894 | 895 | 639,000 | 4,475 |
| 2007-07-25 | 875 | 910 | 874 | 907 | 929,000 | 4,535 |
| 2007-07-24 | 894 | 896 | 881 | 894 | 719,000 | 4,470 |
| 2007-07-23 | 888 | 896 | 878 | 895 | 479,000 | 4,475 |
| 2007-07-20 | 897 | 907 | 893 | 898 | 522,000 | 4,490 |
| 2007-07-19 | 890 | 897 | 889 | 894 | 303,000 | 4,470 |
| 2007-07-18 | 891 | 895 | 885 | 889 | 369,000 | 4,445 |
| 2007-07-17 | 909 | 911 | 890 | 895 | 605,000 | 4,475 |
| 2007-07-13 | 921 | 925 | 911 | 917 | 701,000 | 4,585 |
| 2007-07-12 | 929 | 935 | 897 | 905 | 778,000 | 4,525 |
| 2007-07-11 | 906 | 918 | 902 | 911 | 703,000 | 4,555 |
| 2007-07-10 | 921 | 939 | 918 | 923 | 1,022,000 | 4,615 |
| 2007-07-09 | 904 | 923 | 901 | 921 | 1,279,000 | 4,605 |
| 2007-07-06 | 893 | 893 | 881 | 891 | 484,000 | 4,455 |
| 2007-07-05 | 900 | 900 | 888 | 890 | 423,000 | 4,450 |
| 2007-07-04 | 890 | 903 | 883 | 900 | 872,000 | 4,500 |
| 2007-07-03 | 900 | 900 | 874 | 885 | 813,000 | 4,425 |
| 2007-07-02 | 894 | 910 | 888 | 903 | 1,470,000 | 4,515 |
| 2007-06-29 | 890 | 895 | 874 | 889 | 969,000 | 4,445 |
| 2007-06-28 | 860 | 884 | 858 | 882 | 1,385,000 | 4,410 |
| 2007-06-27 | 856 | 861 | 854 | 856 | 626,000 | 4,280 |
| 2007-06-26 | 857 | 860 | 841 | 860 | 949,000 | 4,300 |
| 2007-06-25 | 838 | 863 | 838 | 856 | 1,290,000 | 4,280 |
| 2007-06-22 | 846 | 846 | 833 | 844 | 1,182,000 | 4,220 |
| 2007-06-21 | 839 | 852 | 829 | 850 | 658,000 | 4,250 |
| 2007-06-20 | 850 | 856 | 842 | 849 | 709,000 | 4,245 |
| 2007-06-19 | 859 | 868 | 854 | 857 | 815,000 | 4,285 |
| 2007-06-18 | 856 | 860 | 852 | 858 | 607,000 | 4,290 |
| 2007-06-15 | 848 | 857 | 844 | 847 | 916,000 | 4,235 |
| 2007-06-14 | 835 | 852 | 835 | 849 | 425,000 | 4,245 |
| 2007-06-13 | 837 | 837 | 820 | 832 | 507,000 | 4,160 |
| 2007-06-12 | 820 | 845 | 807 | 840 | 1,593,000 | 4,200 |
| 2007-06-11 | 834 | 841 | 815 | 819 | 604,000 | 4,095 |
| 2007-06-08 | 831 | 845 | 825 | 833 | 1,435,000 | 4,165 |
| 2007-06-07 | 851 | 860 | 849 | 857 | 1,098,000 | 4,285 |
| 2007-06-06 | 844 | 859 | 844 | 855 | 1,222,000 | 4,275 |
| 2007-06-05 | 854 | 864 | 839 | 849 | 891,000 | 4,245 |
| 2007-06-04 | 838 | 857 | 838 | 849 | 690,000 | 4,245 |
| 2007-06-01 | 842 | 853 | 840 | 842 | 848,000 | 4,210 |
| 2007-05-31 | 829 | 843 | 828 | 833 | 909,000 | 4,165 |
| 2007-05-30 | 825 | 832 | 810 | 819 | 1,538,000 | 4,095 |
| 2007-05-29 | 838 | 850 | 825 | 825 | 1,365,000 | 4,125 |
| 2007-05-28 | 844 | 855 | 838 | 847 | 559,000 | 4,235 |
| 2007-05-25 | 852 | 852 | 841 | 844 | 744,000 | 4,220 |
| 2007-05-24 | 859 | 866 | 852 | 862 | 699,000 | 4,310 |
| 2007-05-23 | 847 | 877 | 847 | 866 | 1,068,000 | 4,330 |
| 2007-05-22 | 848 | 858 | 839 | 857 | 1,024,000 | 4,285 |
| 2007-05-21 | 820 | 851 | 820 | 848 | 1,552,000 | 4,240 |
| 2007-05-18 | 819 | 831 | 819 | 825 | 1,471,000 | 4,125 |
| 2007-05-17 | 810 | 834 | 808 | 829 | 2,548,000 | 4,145 |
| 2007-05-16 | 793 | 813 | 783 | 805 | 2,893,000 | 4,025 |
| 2007-05-15 | 765 | 778 | 755 | 759 | 2,486,000 | 3,795 |
| 2007-05-14 | 711 | 713 | 688 | 695 | 1,149,000 | 3,475 |
| 2007-05-11 | 713 | 716 | 704 | 711 | 569,000 | 3,555 |
| 2007-05-10 | 707 | 716 | 705 | 713 | 552,000 | 3,565 |
| 2007-05-09 | 691 | 711 | 691 | 709 | 594,000 | 3,545 |
| 2007-05-08 | 689 | 695 | 688 | 691 | 618,000 | 3,455 |
| 2007-05-07 | 690 | 694 | 685 | 694 | 632,000 | 3,470 |
| 2007-05-02 | 683 | 686 | 672 | 682 | 421,000 | 3,410 |
| 2007-05-01 | 691 | 691 | 681 | 683 | 480,000 | 3,415 |
| 2007-04-27 | 705 | 711 | 691 | 695 | 392,000 | 3,475 |
| 2007-04-26 | 684 | 701 | 684 | 695 | 874,000 | 3,475 |
| 2007-04-25 | 694 | 699 | 683 | 684 | 870,000 | 3,420 |
| 2007-04-24 | 712 | 712 | 698 | 703 | 471,000 | 3,515 |
| 2007-04-23 | 713 | 723 | 709 | 710 | 301,000 | 3,550 |
| 2007-04-20 | 713 | 720 | 703 | 714 | 377,000 | 3,570 |
| 2007-04-19 | 722 | 723 | 704 | 711 | 485,000 | 3,555 |
| 2007-04-18 | 712 | 724 | 710 | 719 | 761,000 | 3,595 |
| 2007-04-17 | 730 | 732 | 708 | 712 | 748,000 | 3,560 |
| 2007-04-16 | 734 | 739 | 722 | 725 | 603,000 | 3,625 |
| 2007-04-13 | 737 | 742 | 714 | 715 | 640,000 | 3,575 |
| 2007-04-12 | 738 | 742 | 732 | 734 | 155,000 | 3,670 |
| 2007-04-11 | 749 | 751 | 736 | 743 | 376,000 | 3,715 |
| 2007-04-10 | 750 | 751 | 746 | 749 | 315,000 | 3,745 |
| 2007-04-09 | 744 | 757 | 740 | 756 | 482,000 | 3,780 |
| 2007-04-06 | 729 | 739 | 728 | 739 | 508,000 | 3,695 |
| 2007-04-05 | 724 | 728 | 722 | 726 | 283,000 | 3,630 |
| 2007-04-04 | 729 | 735 | 724 | 734 | 345,000 | 3,670 |
| 2007-04-03 | 724 | 728 | 718 | 726 | 315,000 | 3,630 |
| 2007-04-02 | 750 | 750 | 715 | 716 | 584,000 | 3,580 |
| 2007-03-30 | 747 | 749 | 732 | 741 | 327,000 | 3,705 |
| 2007-03-29 | 736 | 744 | 725 | 741 | 550,000 | 3,705 |
| 2007-03-28 | 744 | 751 | 735 | 737 | 605,000 | 3,685 |
| 2007-03-27 | 753 | 753 | 732 | 737 | 777,000 | 3,685 |
| 2007-03-26 | 757 | 757 | 742 | 747 | 459,000 | 3,735 |
| 2007-03-23 | 740 | 740 | 728 | 737 | 497,000 | 3,685 |
| 2007-03-22 | 738 | 740 | 730 | 736 | 563,000 | 3,680 |
| 2007-03-20 | 714 | 720 | 712 | 717 | 581,000 | 3,585 |
| 2007-03-19 | 699 | 710 | 695 | 709 | 550,000 | 3,545 |
| 2007-03-16 | 700 | 714 | 699 | 699 | 545,000 | 3,495 |
| 2007-03-15 | 700 | 710 | 699 | 705 | 513,000 | 3,525 |
| 2007-03-14 | 688 | 696 | 686 | 690 | 542,000 | 3,450 |
| 2007-03-13 | 721 | 729 | 718 | 718 | 466,000 | 3,590 |
| 2007-03-12 | 720 | 734 | 719 | 727 | 618,000 | 3,635 |
| 2007-03-09 | 694 | 716 | 694 | 706 | 1,534,000 | 3,530 |
| 2007-03-08 | 690 | 704 | 685 | 700 | 1,448,000 | 3,500 |
| 2007-03-07 | 740 | 741 | 704 | 705 | 1,135,000 | 3,525 |
| 2007-03-06 | 707 | 731 | 707 | 726 | 707,000 | 3,630 |
| 2007-03-05 | 736 | 740 | 716 | 717 | 690,000 | 3,585 |
| 2007-03-02 | 768 | 770 | 748 | 758 | 496,000 | 3,790 |
| 2007-03-01 | 773 | 784 | 760 | 765 | 775,000 | 3,825 |
| 2007-02-28 | 729 | 777 | 718 | 772 | 830,000 | 3,860 |
| 2007-02-27 | 819 | 825 | 805 | 809 | 557,000 | 4,045 |
| 2007-02-26 | 819 | 824 | 810 | 818 | 1,199,000 | 4,090 |
| 2007-02-23 | 793 | 801 | 785 | 799 | 714,000 | 3,995 |
| 2007-02-22 | 779 | 792 | 771 | 788 | 588,000 | 3,940 |
| 2007-02-21 | 775 | 779 | 766 | 772 | 382,000 | 3,860 |
| 2007-02-20 | 760 | 766 | 756 | 765 | 441,000 | 3,825 |
| 2007-02-19 | 767 | 773 | 757 | 768 | 290,000 | 3,840 |
| 2007-02-16 | 763 | 771 | 762 | 767 | 273,000 | 3,835 |
| 2007-02-15 | 771 | 772 | 764 | 766 | 305,000 | 3,830 |
| 2007-02-14 | 760 | 780 | 760 | 762 | 533,000 | 3,810 |
| 2007-02-13 | 765 | 768 | 751 | 752 | 487,000 | 3,760 |
| 2007-02-09 | 745 | 768 | 745 | 766 | 547,000 | 3,830 |
| 2007-02-08 | 763 | 765 | 742 | 745 | 532,000 | 3,725 |
| 2007-02-07 | 773 | 774 | 755 | 757 | 435,000 | 3,785 |
| 2007-02-06 | 757 | 773 | 757 | 763 | 620,000 | 3,815 |
| 2007-02-05 | 788 | 790 | 756 | 756 | 1,257,000 | 3,780 |
| 2007-02-02 | 800 | 808 | 798 | 798 | 471,000 | 3,990 |
| 2007-02-01 | 800 | 808 | 791 | 804 | 592,000 | 4,020 |
| 2007-01-31 | 810 | 812 | 797 | 801 | 1,089,000 | 4,005 |
| 2007-01-30 | 820 | 845 | 774 | 786 | 2,983,000 | 3,930 |
| 2007-01-29 | 748 | 762 | 744 | 760 | 451,000 | 3,800 |
| 2007-01-26 | 728 | 743 | 727 | 743 | 382,000 | 3,715 |
| 2007-01-25 | 747 | 750 | 735 | 735 | 370,000 | 3,675 |
| 2007-01-24 | 735 | 752 | 734 | 747 | 639,000 | 3,735 |
| 2007-01-23 | 732 | 736 | 727 | 734 | 334,000 | 3,670 |
| 2007-01-22 | 742 | 742 | 728 | 733 | 396,000 | 3,665 |
| 2007-01-19 | 720 | 720 | 715 | 716 | 133,000 | 3,580 |
| 2007-01-18 | 716 | 729 | 715 | 721 | 255,000 | 3,605 |
| 2007-01-17 | 720 | 722 | 708 | 720 | 279,000 | 3,600 |
| 2007-01-16 | 716 | 723 | 714 | 719 | 514,000 | 3,595 |
| 2007-01-15 | 698 | 708 | 693 | 706 | 469,000 | 3,530 |
| 2007-01-12 | 669 | 691 | 666 | 683 | 706,000 | 3,415 |
| 2007-01-11 | 677 | 681 | 668 | 669 | 491,000 | 3,345 |
| 2007-01-10 | 698 | 698 | 676 | 677 | 395,000 | 3,385 |
| 2007-01-09 | 675 | 690 | 675 | 688 | 558,000 | 3,440 |
| 2007-01-05 | 708 | 714 | 690 | 692 | 465,000 | 3,460 |
| 2007-01-04 | 715 | 723 | 713 | 716 | 230,000 | 3,580 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1988-09-27]1株→1.08株
