6371 (株)椿本チエイン の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-30272278272276174,0001,380
2008-12-29273278268277418,0001,385
2008-12-26260272259272328,0001,360
2008-12-25263265258260502,0001,300
2008-12-242562622512581,018,0001,290
2008-12-22257259250258506,0001,290
2008-12-19246252240247577,0001,235
2008-12-18248257247251641,0001,255
2008-12-17255256246255856,0001,275
2008-12-16245247238243540,0001,215
2008-12-15248255247254354,0001,270
2008-12-12245254231240935,0001,200
2008-12-11246257241257616,0001,285
2008-12-10230242230241573,0001,205
2008-12-09238239231237393,0001,185
2008-12-08228234226233462,0001,165
2008-12-05225231225225652,0001,125
2008-12-04227233226229679,0001,145
2008-12-03224231223226628,0001,130
2008-12-02228228221221399,0001,105
2008-12-01235237231236543,0001,180
2008-11-28224232224230388,0001,150
2008-11-27233233224227621,0001,135
2008-11-26231233224227766,0001,135
2008-11-25254254234244896,0001,220
2008-11-21225239217239918,0001,195
2008-11-202362422282301,227,0001,150
2008-11-19244251231235757,0001,175
2008-11-18233248232244744,0001,220
2008-11-172322472312351,065,0001,175
2008-11-142392412222231,131,0001,115
2008-11-132342352282291,066,0001,145
2008-11-122522552412431,480,0001,215
2008-11-112702702452571,725,0001,285
2008-11-10292295285292631,0001,460
2008-11-072802922682721,043,0001,360
2008-11-06295297280283687,0001,415
2008-11-05295312295308989,0001,540
2008-11-04286294280285674,0001,425
2008-10-312812852652691,056,0001,345
2008-10-30252276251276924,0001,380
2008-10-292582662362461,343,0001,230
2008-10-28229254222253870,0001,265
2008-10-27285285232234979,0001,170
2008-10-24288289265271541,0001,355
2008-10-23300300285298481,0001,490
2008-10-22330330305305403,0001,525
2008-10-21345345331339488,0001,695
2008-10-20330340317339502,0001,695
2008-10-173163303053201,081,0001,600
2008-10-16315315292293684,0001,465
2008-10-15345345320335697,0001,675
2008-10-14356356332346548,0001,730
2008-10-10290304284296594,0001,480
2008-10-09297320295308980,0001,540
2008-10-08350351302308741,0001,540
2008-10-07345374332368821,0001,840
2008-10-06370370355365571,0001,825
2008-10-03390397374376339,0001,880
2008-10-02410410390392455,0001,960
2008-10-01423423411415383,0002,075
2008-09-30398415396413329,0002,065
2008-09-29440445421423404,0002,115
2008-09-26451453434438422,0002,190
2008-09-25465469440450424,0002,250
2008-09-24481481463474510,0002,370
2008-09-22475486465476668,0002,380
2008-09-19459463445450611,0002,250
2008-09-18451465441459465,0002,295
2008-09-17482482455468558,0002,340
2008-09-16470479456477488,0002,385
2008-09-12481500481495534,0002,475
2008-09-11521525475480846,0002,400
2008-09-10531540525529519,0002,645
2008-09-09544552541545954,0002,725
2008-09-085285595285561,396,0002,780
2008-09-05517533517527358,0002,635
2008-09-04539549533535350,0002,675
2008-09-03551554540544351,0002,720
2008-09-02566566535539272,0002,695
2008-09-01563570555562316,0002,810
2008-08-29560562557562455,0002,810
2008-08-28567567547553356,0002,765
2008-08-27575577567567208,0002,835
2008-08-26574577562575306,0002,875
2008-08-25583583569574265,0002,870
2008-08-22562569557563220,0002,815
2008-08-21575575557557440,0002,785
2008-08-20576584565576520,0002,880
2008-08-19554580553574615,0002,870
2008-08-18555585554574425,0002,870
2008-08-15551558546557470,0002,785
2008-08-14558569556560244,0002,800
2008-08-13550563550558481,0002,790
2008-08-12585586566567278,0002,835
2008-08-11589592583588457,0002,940
2008-08-08553572542569512,0002,845
2008-08-075465555295481,126,0002,740
2008-08-065365455275451,143,0002,725
2008-08-05521556513518655,0002,590
2008-08-04540548526526495,0002,630
2008-08-01571572547549367,0002,745
2008-07-31582584563567339,0002,835
2008-07-30572580569573518,0002,865
2008-07-29568571561567467,0002,835
2008-07-28605610582587368,0002,935
2008-07-25617617604604232,0003,020
2008-07-24601620600620545,0003,100
2008-07-23599601586591436,0002,955
2008-07-22582589570589488,0002,945
2008-07-18583585566567214,0002,835
2008-07-17580589571577598,0002,885
2008-07-16591599578579719,0002,895
2008-07-15596604593601675,0003,005
2008-07-14580603579590474,0002,950
2008-07-11581593573586418,0002,930
2008-07-10571585571581359,0002,905
2008-07-09600600576576287,0002,880
2008-07-08609613581583500,0002,915
2008-07-07602607593601475,0003,005
2008-07-04597608589597509,0002,985
2008-07-03583597576591807,0002,955
2008-07-02624624588593508,0002,965
2008-07-01617625606614433,0003,070
2008-06-30621624616618551,0003,090
2008-06-27610620605620451,0003,100
2008-06-26623634618623703,0003,115
2008-06-25629635616624657,0003,120
2008-06-24619626618622181,0003,110
2008-06-23619630612624428,0003,120
2008-06-20635638616618666,0003,090
2008-06-19630636619625770,0003,125
2008-06-18632639628635717,0003,175
2008-06-17645659634636728,0003,180
2008-06-16660663644649429,0003,245
2008-06-13648655632642744,0003,210
2008-06-126516646366471,002,0003,235
2008-06-11652656639650831,0003,250
2008-06-10681684651652810,0003,260
2008-06-09671678667671617,0003,355
2008-06-06720720691691561,0003,455
2008-06-05702703692700466,0003,500
2008-06-04692708689705491,0003,525
2008-06-03699699683691782,0003,455
2008-06-02690702674698699,0003,490
2008-05-306837226827101,257,0003,550
2008-05-29648665647663425,0003,315
2008-05-28666667638638555,0003,190
2008-05-27663673663672372,0003,360
2008-05-26690694660662444,0003,310
2008-05-23680700679686523,0003,430
2008-05-22656693651681521,0003,405
2008-05-21682685667674456,0003,370
2008-05-20700703677691666,0003,455
2008-05-19695705691699562,0003,495
2008-05-16698701682688644,0003,440
2008-05-15688705688697677,0003,485
2008-05-14641682639678984,0003,390
2008-05-13640649625642702,0003,210
2008-05-12635649633641384,0003,205
2008-05-09675677638645636,0003,225
2008-05-08687688678679211,0003,395
2008-05-07682696682687264,0003,435
2008-05-02686688672682272,0003,410
2008-05-01690690665670469,0003,350
2008-04-306487146377001,718,0003,500
2008-04-28639649631647659,0003,235
2008-04-25619622612619436,0003,095
2008-04-24617617595596406,0002,980
2008-04-23596616596610251,0003,050
2008-04-22603608597606425,0003,030
2008-04-21610618601613442,0003,065
2008-04-18589593577591243,0002,955
2008-04-17580595576589497,0002,945
2008-04-16568581556570857,0002,850
2008-04-15565568552568433,0002,840
2008-04-14554570548564786,0002,820
2008-04-11576585567584518,0002,920
2008-04-10570574556565432,0002,825
2008-04-09599602565573961,0002,865
2008-04-08601609595596503,0002,980
2008-04-07611621597611719,0003,055
2008-04-04632640612615700,0003,075
2008-04-03640645626640410,0003,200
2008-04-02645645630642685,0003,210
2008-04-01594612587608634,0003,040
2008-03-31589600579592823,0002,960
2008-03-28570597564596434,0002,980
2008-03-27576580560570508,0002,850
2008-03-26578586566575334,0002,875
2008-03-25589589569581842,0002,905
2008-03-24586599575579493,0002,895
2008-03-21577589563587439,0002,935
2008-03-19563571550571632,0002,855
2008-03-18554555533546665,0002,730
2008-03-175535535235441,289,0002,720
2008-03-14569570542548871,0002,740
2008-03-13575585564571709,0002,855
2008-03-12600604575581721,0002,905
2008-03-115345765305651,095,0002,825
2008-03-105945945455531,317,0002,765
2008-03-07581600577600954,0003,000
2008-03-065976165946061,640,0003,030
2008-03-056066075865961,292,0002,980
2008-03-046216215916091,535,0003,045
2008-03-036366366206201,180,0003,100
2008-02-29665671656666717,0003,330
2008-02-28685689672686475,0003,430
2008-02-27681689671686530,0003,430
2008-02-26687689671671699,0003,355
2008-02-25675683671677927,0003,385
2008-02-226606616396551,261,0003,275
2008-02-216606806606761,496,0003,380
2008-02-20662663638640947,0003,200
2008-02-19651663642659820,0003,295
2008-02-18638653630643862,0003,215
2008-02-15616633593629942,0003,145
2008-02-14615621609619994,0003,095
2008-02-13586596579585818,0002,925
2008-02-12571585559576856,0002,880
2008-02-08590607552561534,0002,805
2008-02-07570576557574501,0002,870
2008-02-06584595570573617,0002,865
2008-02-05613622602611417,0003,055
2008-02-04624624609615346,0003,075
2008-02-01601609592604462,0003,020
2008-01-31560606555601887,0003,005
2008-01-30578590559567570,0002,835
2008-01-29572581563574751,0002,870
2008-01-28590597561562715,0002,810
2008-01-255805975745901,073,0002,950
2008-01-245535635445601,014,0002,800
2008-01-235235505225331,176,0002,665
2008-01-225255455105101,312,0002,550
2008-01-215755845405471,501,0002,735
2008-01-185355765305741,200,0002,870
2008-01-175235485235451,274,0002,725
2008-01-165035324955131,850,0002,565
2008-01-15552558519523845,0002,615
2008-01-11563568546548964,0002,740
2008-01-105815865605641,253,0002,820
2008-01-09567588564586569,0002,930
2008-01-08586590571580865,0002,900
2008-01-07591599582593570,0002,965
2008-01-04608613599601597,0003,005

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