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 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 272 | 278 | 272 | 276 | 174,000 | 460 |
| 2008-12-29 | 273 | 278 | 268 | 277 | 418,000 | 461.67 |
| 2008-12-26 | 260 | 272 | 259 | 272 | 328,000 | 453.33 |
| 2008-12-25 | 263 | 265 | 258 | 260 | 502,000 | 433.33 |
| 2008-12-24 | 256 | 262 | 251 | 258 | 1,018,000 | 430 |
| 2008-12-22 | 257 | 259 | 250 | 258 | 506,000 | 430 |
| 2008-12-19 | 246 | 252 | 240 | 247 | 577,000 | 411.67 |
| 2008-12-18 | 248 | 257 | 247 | 251 | 641,000 | 418.33 |
| 2008-12-17 | 255 | 256 | 246 | 255 | 856,000 | 425 |
| 2008-12-16 | 245 | 247 | 238 | 243 | 540,000 | 405 |
| 2008-12-15 | 248 | 255 | 247 | 254 | 354,000 | 423.33 |
| 2008-12-12 | 245 | 254 | 231 | 240 | 935,000 | 400 |
| 2008-12-11 | 246 | 257 | 241 | 257 | 616,000 | 428.33 |
| 2008-12-10 | 230 | 242 | 230 | 241 | 573,000 | 401.67 |
| 2008-12-09 | 238 | 239 | 231 | 237 | 393,000 | 395 |
| 2008-12-08 | 228 | 234 | 226 | 233 | 462,000 | 388.33 |
| 2008-12-05 | 225 | 231 | 225 | 225 | 652,000 | 375 |
| 2008-12-04 | 227 | 233 | 226 | 229 | 679,000 | 381.67 |
| 2008-12-03 | 224 | 231 | 223 | 226 | 628,000 | 376.67 |
| 2008-12-02 | 228 | 228 | 221 | 221 | 399,000 | 368.33 |
| 2008-12-01 | 235 | 237 | 231 | 236 | 543,000 | 393.33 |
| 2008-11-28 | 224 | 232 | 224 | 230 | 388,000 | 383.33 |
| 2008-11-27 | 233 | 233 | 224 | 227 | 621,000 | 378.33 |
| 2008-11-26 | 231 | 233 | 224 | 227 | 766,000 | 378.33 |
| 2008-11-25 | 254 | 254 | 234 | 244 | 896,000 | 406.67 |
| 2008-11-21 | 225 | 239 | 217 | 239 | 918,000 | 398.33 |
| 2008-11-20 | 236 | 242 | 228 | 230 | 1,227,000 | 383.33 |
| 2008-11-19 | 244 | 251 | 231 | 235 | 757,000 | 391.67 |
| 2008-11-18 | 233 | 248 | 232 | 244 | 744,000 | 406.67 |
| 2008-11-17 | 232 | 247 | 231 | 235 | 1,065,000 | 391.67 |
| 2008-11-14 | 239 | 241 | 222 | 223 | 1,131,000 | 371.67 |
| 2008-11-13 | 234 | 235 | 228 | 229 | 1,066,000 | 381.67 |
| 2008-11-12 | 252 | 255 | 241 | 243 | 1,480,000 | 405 |
| 2008-11-11 | 270 | 270 | 245 | 257 | 1,725,000 | 428.33 |
| 2008-11-10 | 292 | 295 | 285 | 292 | 631,000 | 486.67 |
| 2008-11-07 | 280 | 292 | 268 | 272 | 1,043,000 | 453.33 |
| 2008-11-06 | 295 | 297 | 280 | 283 | 687,000 | 471.67 |
| 2008-11-05 | 295 | 312 | 295 | 308 | 989,000 | 513.33 |
| 2008-11-04 | 286 | 294 | 280 | 285 | 674,000 | 475 |
| 2008-10-31 | 281 | 285 | 265 | 269 | 1,056,000 | 448.33 |
| 2008-10-30 | 252 | 276 | 251 | 276 | 924,000 | 460 |
| 2008-10-29 | 258 | 266 | 236 | 246 | 1,343,000 | 410 |
| 2008-10-28 | 229 | 254 | 222 | 253 | 870,000 | 421.67 |
| 2008-10-27 | 285 | 285 | 232 | 234 | 979,000 | 390 |
| 2008-10-24 | 288 | 289 | 265 | 271 | 541,000 | 451.67 |
| 2008-10-23 | 300 | 300 | 285 | 298 | 481,000 | 496.67 |
| 2008-10-22 | 330 | 330 | 305 | 305 | 403,000 | 508.33 |
| 2008-10-21 | 345 | 345 | 331 | 339 | 488,000 | 565 |
| 2008-10-20 | 330 | 340 | 317 | 339 | 502,000 | 565 |
| 2008-10-17 | 316 | 330 | 305 | 320 | 1,081,000 | 533.33 |
| 2008-10-16 | 315 | 315 | 292 | 293 | 684,000 | 488.33 |
| 2008-10-15 | 345 | 345 | 320 | 335 | 697,000 | 558.33 |
| 2008-10-14 | 356 | 356 | 332 | 346 | 548,000 | 576.67 |
| 2008-10-10 | 290 | 304 | 284 | 296 | 594,000 | 493.33 |
| 2008-10-09 | 297 | 320 | 295 | 308 | 980,000 | 513.33 |
| 2008-10-08 | 350 | 351 | 302 | 308 | 741,000 | 513.33 |
| 2008-10-07 | 345 | 374 | 332 | 368 | 821,000 | 613.33 |
| 2008-10-06 | 370 | 370 | 355 | 365 | 571,000 | 608.33 |
| 2008-10-03 | 390 | 397 | 374 | 376 | 339,000 | 626.67 |
| 2008-10-02 | 410 | 410 | 390 | 392 | 455,000 | 653.33 |
| 2008-10-01 | 423 | 423 | 411 | 415 | 383,000 | 691.67 |
| 2008-09-30 | 398 | 415 | 396 | 413 | 329,000 | 688.33 |
| 2008-09-29 | 440 | 445 | 421 | 423 | 404,000 | 705 |
| 2008-09-26 | 451 | 453 | 434 | 438 | 422,000 | 730 |
| 2008-09-25 | 465 | 469 | 440 | 450 | 424,000 | 750 |
| 2008-09-24 | 481 | 481 | 463 | 474 | 510,000 | 790 |
| 2008-09-22 | 475 | 486 | 465 | 476 | 668,000 | 793.33 |
| 2008-09-19 | 459 | 463 | 445 | 450 | 611,000 | 750 |
| 2008-09-18 | 451 | 465 | 441 | 459 | 465,000 | 765 |
| 2008-09-17 | 482 | 482 | 455 | 468 | 558,000 | 780 |
| 2008-09-16 | 470 | 479 | 456 | 477 | 488,000 | 795 |
| 2008-09-12 | 481 | 500 | 481 | 495 | 534,000 | 825 |
| 2008-09-11 | 521 | 525 | 475 | 480 | 846,000 | 800 |
| 2008-09-10 | 531 | 540 | 525 | 529 | 519,000 | 881.67 |
| 2008-09-09 | 544 | 552 | 541 | 545 | 954,000 | 908.33 |
| 2008-09-08 | 528 | 559 | 528 | 556 | 1,396,000 | 926.67 |
| 2008-09-05 | 517 | 533 | 517 | 527 | 358,000 | 878.33 |
| 2008-09-04 | 539 | 549 | 533 | 535 | 350,000 | 891.67 |
| 2008-09-03 | 551 | 554 | 540 | 544 | 351,000 | 906.67 |
| 2008-09-02 | 566 | 566 | 535 | 539 | 272,000 | 898.33 |
| 2008-09-01 | 563 | 570 | 555 | 562 | 316,000 | 936.67 |
| 2008-08-29 | 560 | 562 | 557 | 562 | 455,000 | 936.67 |
| 2008-08-28 | 567 | 567 | 547 | 553 | 356,000 | 921.67 |
| 2008-08-27 | 575 | 577 | 567 | 567 | 208,000 | 945 |
| 2008-08-26 | 574 | 577 | 562 | 575 | 306,000 | 958.33 |
| 2008-08-25 | 583 | 583 | 569 | 574 | 265,000 | 956.67 |
| 2008-08-22 | 562 | 569 | 557 | 563 | 220,000 | 938.33 |
| 2008-08-21 | 575 | 575 | 557 | 557 | 440,000 | 928.33 |
| 2008-08-20 | 576 | 584 | 565 | 576 | 520,000 | 960 |
| 2008-08-19 | 554 | 580 | 553 | 574 | 615,000 | 956.67 |
| 2008-08-18 | 555 | 585 | 554 | 574 | 425,000 | 956.67 |
| 2008-08-15 | 551 | 558 | 546 | 557 | 470,000 | 928.33 |
| 2008-08-14 | 558 | 569 | 556 | 560 | 244,000 | 933.33 |
| 2008-08-13 | 550 | 563 | 550 | 558 | 481,000 | 930 |
| 2008-08-12 | 585 | 586 | 566 | 567 | 278,000 | 945 |
| 2008-08-11 | 589 | 592 | 583 | 588 | 457,000 | 980 |
| 2008-08-08 | 553 | 572 | 542 | 569 | 512,000 | 948.33 |
| 2008-08-07 | 546 | 555 | 529 | 548 | 1,126,000 | 913.33 |
| 2008-08-06 | 536 | 545 | 527 | 545 | 1,143,000 | 908.33 |
| 2008-08-05 | 521 | 556 | 513 | 518 | 655,000 | 863.33 |
| 2008-08-04 | 540 | 548 | 526 | 526 | 495,000 | 876.67 |
| 2008-08-01 | 571 | 572 | 547 | 549 | 367,000 | 915 |
| 2008-07-31 | 582 | 584 | 563 | 567 | 339,000 | 945 |
| 2008-07-30 | 572 | 580 | 569 | 573 | 518,000 | 955 |
| 2008-07-29 | 568 | 571 | 561 | 567 | 467,000 | 945 |
| 2008-07-28 | 605 | 610 | 582 | 587 | 368,000 | 978.33 |
| 2008-07-25 | 617 | 617 | 604 | 604 | 232,000 | 1,006.67 |
| 2008-07-24 | 601 | 620 | 600 | 620 | 545,000 | 1,033.33 |
| 2008-07-23 | 599 | 601 | 586 | 591 | 436,000 | 985 |
| 2008-07-22 | 582 | 589 | 570 | 589 | 488,000 | 981.67 |
| 2008-07-18 | 583 | 585 | 566 | 567 | 214,000 | 945 |
| 2008-07-17 | 580 | 589 | 571 | 577 | 598,000 | 961.67 |
| 2008-07-16 | 591 | 599 | 578 | 579 | 719,000 | 965 |
| 2008-07-15 | 596 | 604 | 593 | 601 | 675,000 | 1,001.67 |
| 2008-07-14 | 580 | 603 | 579 | 590 | 474,000 | 983.33 |
| 2008-07-11 | 581 | 593 | 573 | 586 | 418,000 | 976.67 |
| 2008-07-10 | 571 | 585 | 571 | 581 | 359,000 | 968.33 |
| 2008-07-09 | 600 | 600 | 576 | 576 | 287,000 | 960 |
| 2008-07-08 | 609 | 613 | 581 | 583 | 500,000 | 971.67 |
| 2008-07-07 | 602 | 607 | 593 | 601 | 475,000 | 1,001.67 |
| 2008-07-04 | 597 | 608 | 589 | 597 | 509,000 | 995 |
| 2008-07-03 | 583 | 597 | 576 | 591 | 807,000 | 985 |
| 2008-07-02 | 624 | 624 | 588 | 593 | 508,000 | 988.33 |
| 2008-07-01 | 617 | 625 | 606 | 614 | 433,000 | 1,023.33 |
| 2008-06-30 | 621 | 624 | 616 | 618 | 551,000 | 1,030 |
| 2008-06-27 | 610 | 620 | 605 | 620 | 451,000 | 1,033.33 |
| 2008-06-26 | 623 | 634 | 618 | 623 | 703,000 | 1,038.33 |
| 2008-06-25 | 629 | 635 | 616 | 624 | 657,000 | 1,040 |
| 2008-06-24 | 619 | 626 | 618 | 622 | 181,000 | 1,036.67 |
| 2008-06-23 | 619 | 630 | 612 | 624 | 428,000 | 1,040 |
| 2008-06-20 | 635 | 638 | 616 | 618 | 666,000 | 1,030 |
| 2008-06-19 | 630 | 636 | 619 | 625 | 770,000 | 1,041.67 |
| 2008-06-18 | 632 | 639 | 628 | 635 | 717,000 | 1,058.33 |
| 2008-06-17 | 645 | 659 | 634 | 636 | 728,000 | 1,060 |
| 2008-06-16 | 660 | 663 | 644 | 649 | 429,000 | 1,081.67 |
| 2008-06-13 | 648 | 655 | 632 | 642 | 744,000 | 1,070 |
| 2008-06-12 | 651 | 664 | 636 | 647 | 1,002,000 | 1,078.33 |
| 2008-06-11 | 652 | 656 | 639 | 650 | 831,000 | 1,083.33 |
| 2008-06-10 | 681 | 684 | 651 | 652 | 810,000 | 1,086.67 |
| 2008-06-09 | 671 | 678 | 667 | 671 | 617,000 | 1,118.33 |
| 2008-06-06 | 720 | 720 | 691 | 691 | 561,000 | 1,151.67 |
| 2008-06-05 | 702 | 703 | 692 | 700 | 466,000 | 1,166.67 |
| 2008-06-04 | 692 | 708 | 689 | 705 | 491,000 | 1,175 |
| 2008-06-03 | 699 | 699 | 683 | 691 | 782,000 | 1,151.67 |
| 2008-06-02 | 690 | 702 | 674 | 698 | 699,000 | 1,163.33 |
| 2008-05-30 | 683 | 722 | 682 | 710 | 1,257,000 | 1,183.33 |
| 2008-05-29 | 648 | 665 | 647 | 663 | 425,000 | 1,105 |
| 2008-05-28 | 666 | 667 | 638 | 638 | 555,000 | 1,063.33 |
| 2008-05-27 | 663 | 673 | 663 | 672 | 372,000 | 1,120 |
| 2008-05-26 | 690 | 694 | 660 | 662 | 444,000 | 1,103.33 |
| 2008-05-23 | 680 | 700 | 679 | 686 | 523,000 | 1,143.33 |
| 2008-05-22 | 656 | 693 | 651 | 681 | 521,000 | 1,135 |
| 2008-05-21 | 682 | 685 | 667 | 674 | 456,000 | 1,123.33 |
| 2008-05-20 | 700 | 703 | 677 | 691 | 666,000 | 1,151.67 |
| 2008-05-19 | 695 | 705 | 691 | 699 | 562,000 | 1,165 |
| 2008-05-16 | 698 | 701 | 682 | 688 | 644,000 | 1,146.67 |
| 2008-05-15 | 688 | 705 | 688 | 697 | 677,000 | 1,161.67 |
| 2008-05-14 | 641 | 682 | 639 | 678 | 984,000 | 1,130 |
| 2008-05-13 | 640 | 649 | 625 | 642 | 702,000 | 1,070 |
| 2008-05-12 | 635 | 649 | 633 | 641 | 384,000 | 1,068.33 |
| 2008-05-09 | 675 | 677 | 638 | 645 | 636,000 | 1,075 |
| 2008-05-08 | 687 | 688 | 678 | 679 | 211,000 | 1,131.67 |
| 2008-05-07 | 682 | 696 | 682 | 687 | 264,000 | 1,145 |
| 2008-05-02 | 686 | 688 | 672 | 682 | 272,000 | 1,136.67 |
| 2008-05-01 | 690 | 690 | 665 | 670 | 469,000 | 1,116.67 |
| 2008-04-30 | 648 | 714 | 637 | 700 | 1,718,000 | 1,166.67 |
| 2008-04-28 | 639 | 649 | 631 | 647 | 659,000 | 1,078.33 |
| 2008-04-25 | 619 | 622 | 612 | 619 | 436,000 | 1,031.67 |
| 2008-04-24 | 617 | 617 | 595 | 596 | 406,000 | 993.33 |
| 2008-04-23 | 596 | 616 | 596 | 610 | 251,000 | 1,016.67 |
| 2008-04-22 | 603 | 608 | 597 | 606 | 425,000 | 1,010 |
| 2008-04-21 | 610 | 618 | 601 | 613 | 442,000 | 1,021.67 |
| 2008-04-18 | 589 | 593 | 577 | 591 | 243,000 | 985 |
| 2008-04-17 | 580 | 595 | 576 | 589 | 497,000 | 981.67 |
| 2008-04-16 | 568 | 581 | 556 | 570 | 857,000 | 950 |
| 2008-04-15 | 565 | 568 | 552 | 568 | 433,000 | 946.67 |
| 2008-04-14 | 554 | 570 | 548 | 564 | 786,000 | 940 |
| 2008-04-11 | 576 | 585 | 567 | 584 | 518,000 | 973.33 |
| 2008-04-10 | 570 | 574 | 556 | 565 | 432,000 | 941.67 |
| 2008-04-09 | 599 | 602 | 565 | 573 | 961,000 | 955 |
| 2008-04-08 | 601 | 609 | 595 | 596 | 503,000 | 993.33 |
| 2008-04-07 | 611 | 621 | 597 | 611 | 719,000 | 1,018.33 |
| 2008-04-04 | 632 | 640 | 612 | 615 | 700,000 | 1,025 |
| 2008-04-03 | 640 | 645 | 626 | 640 | 410,000 | 1,066.67 |
| 2008-04-02 | 645 | 645 | 630 | 642 | 685,000 | 1,070 |
| 2008-04-01 | 594 | 612 | 587 | 608 | 634,000 | 1,013.33 |
| 2008-03-31 | 589 | 600 | 579 | 592 | 823,000 | 986.67 |
| 2008-03-28 | 570 | 597 | 564 | 596 | 434,000 | 993.33 |
| 2008-03-27 | 576 | 580 | 560 | 570 | 508,000 | 950 |
| 2008-03-26 | 578 | 586 | 566 | 575 | 334,000 | 958.33 |
| 2008-03-25 | 589 | 589 | 569 | 581 | 842,000 | 968.33 |
| 2008-03-24 | 586 | 599 | 575 | 579 | 493,000 | 965 |
| 2008-03-21 | 577 | 589 | 563 | 587 | 439,000 | 978.33 |
| 2008-03-19 | 563 | 571 | 550 | 571 | 632,000 | 951.67 |
| 2008-03-18 | 554 | 555 | 533 | 546 | 665,000 | 910 |
| 2008-03-17 | 553 | 553 | 523 | 544 | 1,289,000 | 906.67 |
| 2008-03-14 | 569 | 570 | 542 | 548 | 871,000 | 913.33 |
| 2008-03-13 | 575 | 585 | 564 | 571 | 709,000 | 951.67 |
| 2008-03-12 | 600 | 604 | 575 | 581 | 721,000 | 968.33 |
| 2008-03-11 | 534 | 576 | 530 | 565 | 1,095,000 | 941.67 |
| 2008-03-10 | 594 | 594 | 545 | 553 | 1,317,000 | 921.67 |
| 2008-03-07 | 581 | 600 | 577 | 600 | 954,000 | 1,000 |
| 2008-03-06 | 597 | 616 | 594 | 606 | 1,640,000 | 1,010 |
| 2008-03-05 | 606 | 607 | 586 | 596 | 1,292,000 | 993.33 |
| 2008-03-04 | 621 | 621 | 591 | 609 | 1,535,000 | 1,015 |
| 2008-03-03 | 636 | 636 | 620 | 620 | 1,180,000 | 1,033.33 |
| 2008-02-29 | 665 | 671 | 656 | 666 | 717,000 | 1,110 |
| 2008-02-28 | 685 | 689 | 672 | 686 | 475,000 | 1,143.33 |
| 2008-02-27 | 681 | 689 | 671 | 686 | 530,000 | 1,143.33 |
| 2008-02-26 | 687 | 689 | 671 | 671 | 699,000 | 1,118.33 |
| 2008-02-25 | 675 | 683 | 671 | 677 | 927,000 | 1,128.33 |
| 2008-02-22 | 660 | 661 | 639 | 655 | 1,261,000 | 1,091.67 |
| 2008-02-21 | 660 | 680 | 660 | 676 | 1,496,000 | 1,126.67 |
| 2008-02-20 | 662 | 663 | 638 | 640 | 947,000 | 1,066.67 |
| 2008-02-19 | 651 | 663 | 642 | 659 | 820,000 | 1,098.33 |
| 2008-02-18 | 638 | 653 | 630 | 643 | 862,000 | 1,071.67 |
| 2008-02-15 | 616 | 633 | 593 | 629 | 942,000 | 1,048.33 |
| 2008-02-14 | 615 | 621 | 609 | 619 | 994,000 | 1,031.67 |
| 2008-02-13 | 586 | 596 | 579 | 585 | 818,000 | 975 |
| 2008-02-12 | 571 | 585 | 559 | 576 | 856,000 | 960 |
| 2008-02-08 | 590 | 607 | 552 | 561 | 534,000 | 935 |
| 2008-02-07 | 570 | 576 | 557 | 574 | 501,000 | 956.67 |
| 2008-02-06 | 584 | 595 | 570 | 573 | 617,000 | 955 |
| 2008-02-05 | 613 | 622 | 602 | 611 | 417,000 | 1,018.33 |
| 2008-02-04 | 624 | 624 | 609 | 615 | 346,000 | 1,025 |
| 2008-02-01 | 601 | 609 | 592 | 604 | 462,000 | 1,006.67 |
| 2008-01-31 | 560 | 606 | 555 | 601 | 887,000 | 1,001.67 |
| 2008-01-30 | 578 | 590 | 559 | 567 | 570,000 | 945 |
| 2008-01-29 | 572 | 581 | 563 | 574 | 751,000 | 956.67 |
| 2008-01-28 | 590 | 597 | 561 | 562 | 715,000 | 936.67 |
| 2008-01-25 | 580 | 597 | 574 | 590 | 1,073,000 | 983.33 |
| 2008-01-24 | 553 | 563 | 544 | 560 | 1,014,000 | 933.33 |
| 2008-01-23 | 523 | 550 | 522 | 533 | 1,176,000 | 888.33 |
| 2008-01-22 | 525 | 545 | 510 | 510 | 1,312,000 | 850 |
| 2008-01-21 | 575 | 584 | 540 | 547 | 1,501,000 | 911.67 |
| 2008-01-18 | 535 | 576 | 530 | 574 | 1,200,000 | 956.67 |
| 2008-01-17 | 523 | 548 | 523 | 545 | 1,274,000 | 908.33 |
| 2008-01-16 | 503 | 532 | 495 | 513 | 1,850,000 | 855 |
| 2008-01-15 | 552 | 558 | 519 | 523 | 845,000 | 871.67 |
| 2008-01-11 | 563 | 568 | 546 | 548 | 964,000 | 913.33 |
| 2008-01-10 | 581 | 586 | 560 | 564 | 1,253,000 | 940 |
| 2008-01-09 | 567 | 588 | 564 | 586 | 569,000 | 976.67 |
| 2008-01-08 | 586 | 590 | 571 | 580 | 865,000 | 966.67 |
| 2008-01-07 | 591 | 599 | 582 | 593 | 570,000 | 988.33 |
| 2008-01-04 | 608 | 613 | 599 | 601 | 597,000 | 1,001.67 |
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
