6371 (株)椿本チエイン の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 369 | 369 | 361 | 364 | 208,000 | 606.67 |
| 2009-12-29 | 371 | 372 | 367 | 369 | 279,000 | 615 |
| 2009-12-28 | 365 | 370 | 363 | 368 | 333,000 | 613.33 |
| 2009-12-25 | 371 | 372 | 364 | 369 | 278,000 | 615 |
| 2009-12-24 | 365 | 369 | 361 | 368 | 508,000 | 613.33 |
| 2009-12-22 | 365 | 367 | 356 | 364 | 831,000 | 606.67 |
| 2009-12-21 | 358 | 367 | 354 | 363 | 697,000 | 605 |
| 2009-12-18 | 353 | 360 | 348 | 358 | 676,000 | 596.67 |
| 2009-12-17 | 355 | 362 | 354 | 358 | 890,000 | 596.67 |
| 2009-12-16 | 355 | 355 | 343 | 345 | 739,000 | 575 |
| 2009-12-15 | 350 | 351 | 344 | 349 | 774,000 | 581.67 |
| 2009-12-14 | 353 | 357 | 348 | 352 | 929,000 | 586.67 |
| 2009-12-11 | 341 | 355 | 338 | 354 | 1,505,000 | 590 |
| 2009-12-10 | 367 | 367 | 352 | 356 | 338,000 | 593.33 |
| 2009-12-09 | 362 | 366 | 359 | 362 | 566,000 | 603.33 |
| 2009-12-08 | 367 | 375 | 355 | 367 | 669,000 | 611.67 |
| 2009-12-07 | 373 | 385 | 371 | 377 | 773,000 | 628.33 |
| 2009-12-04 | 372 | 373 | 356 | 363 | 532,000 | 605 |
| 2009-12-03 | 362 | 372 | 361 | 371 | 558,000 | 618.33 |
| 2009-12-02 | 351 | 360 | 349 | 352 | 655,000 | 586.67 |
| 2009-12-01 | 333 | 348 | 330 | 346 | 633,000 | 576.67 |
| 2009-11-30 | 331 | 342 | 328 | 332 | 797,000 | 553.33 |
| 2009-11-27 | 330 | 331 | 319 | 322 | 412,000 | 536.67 |
| 2009-11-26 | 333 | 344 | 329 | 334 | 607,000 | 556.67 |
| 2009-11-25 | 340 | 348 | 328 | 332 | 742,000 | 553.33 |
| 2009-11-24 | 342 | 344 | 325 | 327 | 527,000 | 545 |
| 2009-11-20 | 344 | 344 | 337 | 341 | 334,000 | 568.33 |
| 2009-11-19 | 351 | 353 | 336 | 346 | 588,000 | 576.67 |
| 2009-11-18 | 362 | 362 | 345 | 347 | 520,000 | 578.33 |
| 2009-11-17 | 373 | 373 | 354 | 361 | 323,000 | 601.67 |
| 2009-11-16 | 370 | 373 | 363 | 368 | 385,000 | 613.33 |
| 2009-11-13 | 369 | 376 | 360 | 370 | 823,000 | 616.67 |
| 2009-11-12 | 399 | 415 | 371 | 374 | 1,979,000 | 623.33 |
| 2009-11-11 | 397 | 405 | 392 | 396 | 504,000 | 660 |
| 2009-11-10 | 396 | 403 | 392 | 396 | 586,000 | 660 |
| 2009-11-09 | 396 | 397 | 385 | 390 | 557,000 | 650 |
| 2009-11-06 | 398 | 398 | 387 | 391 | 251,000 | 651.67 |
| 2009-11-05 | 399 | 404 | 393 | 397 | 492,000 | 661.67 |
| 2009-11-04 | 389 | 399 | 388 | 394 | 371,000 | 656.67 |
| 2009-11-02 | 399 | 399 | 386 | 391 | 446,000 | 651.67 |
| 2009-10-30 | 400 | 405 | 397 | 399 | 432,000 | 665 |
| 2009-10-29 | 389 | 398 | 386 | 388 | 637,000 | 646.67 |
| 2009-10-28 | 405 | 412 | 394 | 396 | 448,000 | 660 |
| 2009-10-27 | 416 | 416 | 402 | 406 | 407,000 | 676.67 |
| 2009-10-26 | 413 | 424 | 413 | 419 | 656,000 | 698.33 |
| 2009-10-23 | 412 | 416 | 407 | 412 | 602,000 | 686.67 |
| 2009-10-22 | 412 | 416 | 403 | 412 | 557,000 | 686.67 |
| 2009-10-21 | 403 | 417 | 398 | 417 | 736,000 | 695 |
| 2009-10-20 | 406 | 408 | 399 | 403 | 457,000 | 671.67 |
| 2009-10-19 | 397 | 401 | 391 | 399 | 525,000 | 665 |
| 2009-10-16 | 400 | 400 | 392 | 398 | 303,000 | 663.33 |
| 2009-10-15 | 404 | 407 | 398 | 401 | 528,000 | 668.33 |
| 2009-10-14 | 400 | 401 | 389 | 393 | 635,000 | 655 |
| 2009-10-13 | 391 | 403 | 389 | 402 | 417,000 | 670 |
| 2009-10-09 | 379 | 392 | 373 | 390 | 626,000 | 650 |
| 2009-10-08 | 369 | 385 | 366 | 380 | 796,000 | 633.33 |
| 2009-10-07 | 351 | 371 | 351 | 367 | 761,000 | 611.67 |
| 2009-10-06 | 336 | 350 | 331 | 349 | 593,000 | 581.67 |
| 2009-10-05 | 339 | 347 | 337 | 341 | 433,000 | 568.33 |
| 2009-10-02 | 343 | 345 | 335 | 344 | 573,000 | 573.33 |
| 2009-10-01 | 365 | 367 | 349 | 352 | 490,000 | 586.67 |
| 2009-09-30 | 360 | 369 | 359 | 367 | 446,000 | 611.67 |
| 2009-09-29 | 365 | 368 | 357 | 360 | 473,000 | 600 |
| 2009-09-28 | 382 | 382 | 363 | 370 | 377,000 | 616.67 |
| 2009-09-25 | 378 | 387 | 373 | 384 | 394,000 | 640 |
| 2009-09-24 | 384 | 391 | 376 | 391 | 835,000 | 651.67 |
| 2009-09-18 | 376 | 377 | 361 | 374 | 588,000 | 623.33 |
| 2009-09-17 | 375 | 382 | 371 | 381 | 399,000 | 635 |
| 2009-09-16 | 372 | 377 | 370 | 372 | 409,000 | 620 |
| 2009-09-15 | 374 | 378 | 366 | 371 | 549,000 | 618.33 |
| 2009-09-14 | 375 | 375 | 356 | 360 | 946,000 | 600 |
| 2009-09-11 | 381 | 386 | 373 | 377 | 1,163,000 | 628.33 |
| 2009-09-10 | 381 | 388 | 378 | 386 | 664,000 | 643.33 |
| 2009-09-09 | 387 | 387 | 376 | 386 | 684,000 | 643.33 |
| 2009-09-08 | 385 | 390 | 379 | 386 | 1,093,000 | 643.33 |
| 2009-09-07 | 380 | 390 | 378 | 389 | 487,000 | 648.33 |
| 2009-09-04 | 380 | 384 | 375 | 377 | 657,000 | 628.33 |
| 2009-09-03 | 386 | 387 | 376 | 382 | 531,000 | 636.67 |
| 2009-09-02 | 385 | 393 | 384 | 390 | 655,000 | 650 |
| 2009-09-01 | 396 | 401 | 394 | 398 | 505,000 | 663.33 |
| 2009-08-31 | 412 | 417 | 399 | 405 | 436,000 | 675 |
| 2009-08-28 | 416 | 420 | 410 | 412 | 1,158,000 | 686.67 |
| 2009-08-27 | 398 | 408 | 392 | 406 | 711,000 | 676.67 |
| 2009-08-26 | 401 | 412 | 399 | 408 | 643,000 | 680 |
| 2009-08-25 | 380 | 400 | 379 | 398 | 1,150,000 | 663.33 |
| 2009-08-24 | 383 | 392 | 382 | 390 | 750,000 | 650 |
| 2009-08-21 | 382 | 385 | 367 | 373 | 1,019,000 | 621.67 |
| 2009-08-20 | 395 | 395 | 378 | 387 | 1,237,000 | 645 |
| 2009-08-19 | 397 | 405 | 397 | 401 | 504,000 | 668.33 |
| 2009-08-18 | 396 | 405 | 393 | 400 | 949,000 | 666.67 |
| 2009-08-17 | 416 | 416 | 403 | 406 | 666,000 | 676.67 |
| 2009-08-14 | 401 | 415 | 401 | 414 | 1,090,000 | 690 |
| 2009-08-13 | 384 | 418 | 384 | 411 | 1,311,000 | 685 |
| 2009-08-12 | 384 | 391 | 375 | 380 | 1,027,000 | 633.33 |
| 2009-08-11 | 370 | 397 | 369 | 394 | 1,490,000 | 656.67 |
| 2009-08-10 | 358 | 375 | 355 | 372 | 1,500,000 | 620 |
| 2009-08-07 | 332 | 340 | 326 | 339 | 780,000 | 565 |
| 2009-08-06 | 318 | 336 | 318 | 334 | 1,011,000 | 556.67 |
| 2009-08-05 | 324 | 329 | 316 | 321 | 458,000 | 535 |
| 2009-08-04 | 335 | 335 | 323 | 329 | 572,000 | 548.33 |
| 2009-08-03 | 330 | 335 | 327 | 330 | 925,000 | 550 |
| 2009-07-31 | 329 | 329 | 322 | 327 | 647,000 | 545 |
| 2009-07-30 | 325 | 328 | 313 | 321 | 663,000 | 535 |
| 2009-07-29 | 313 | 322 | 311 | 320 | 908,000 | 533.33 |
| 2009-07-28 | 326 | 327 | 310 | 318 | 1,273,000 | 530 |
| 2009-07-27 | 321 | 330 | 316 | 326 | 915,000 | 543.33 |
| 2009-07-24 | 308 | 316 | 307 | 315 | 838,000 | 525 |
| 2009-07-23 | 293 | 302 | 291 | 301 | 1,137,000 | 501.67 |
| 2009-07-22 | 294 | 296 | 287 | 291 | 594,000 | 485 |
| 2009-07-21 | 297 | 298 | 289 | 296 | 630,000 | 493.33 |
| 2009-07-17 | 292 | 295 | 287 | 291 | 597,000 | 485 |
| 2009-07-16 | 295 | 295 | 289 | 290 | 445,000 | 483.33 |
| 2009-07-15 | 288 | 291 | 282 | 286 | 339,000 | 476.67 |
| 2009-07-14 | 282 | 284 | 274 | 284 | 511,000 | 473.33 |
| 2009-07-13 | 290 | 290 | 262 | 265 | 638,000 | 441.67 |
| 2009-07-10 | 296 | 301 | 291 | 292 | 377,000 | 486.67 |
| 2009-07-09 | 299 | 302 | 292 | 294 | 634,000 | 490 |
| 2009-07-08 | 324 | 326 | 306 | 309 | 697,000 | 515 |
| 2009-07-07 | 331 | 335 | 325 | 326 | 237,000 | 543.33 |
| 2009-07-06 | 337 | 338 | 330 | 334 | 214,000 | 556.67 |
| 2009-07-03 | 333 | 342 | 333 | 341 | 224,000 | 568.33 |
| 2009-07-02 | 351 | 353 | 343 | 344 | 293,000 | 573.33 |
| 2009-07-01 | 335 | 347 | 334 | 341 | 312,000 | 568.33 |
| 2009-06-30 | 340 | 343 | 336 | 338 | 249,000 | 563.33 |
| 2009-06-29 | 334 | 346 | 334 | 340 | 463,000 | 566.67 |
| 2009-06-26 | 339 | 340 | 335 | 337 | 248,000 | 561.67 |
| 2009-06-25 | 330 | 337 | 324 | 334 | 509,000 | 556.67 |
| 2009-06-24 | 318 | 322 | 317 | 320 | 363,000 | 533.33 |
| 2009-06-23 | 326 | 327 | 317 | 319 | 275,000 | 531.67 |
| 2009-06-22 | 333 | 336 | 329 | 332 | 343,000 | 553.33 |
| 2009-06-19 | 336 | 346 | 331 | 333 | 493,000 | 555 |
| 2009-06-18 | 341 | 342 | 332 | 335 | 246,000 | 558.33 |
| 2009-06-17 | 332 | 344 | 332 | 342 | 310,000 | 570 |
| 2009-06-16 | 350 | 350 | 337 | 339 | 608,000 | 565 |
| 2009-06-15 | 358 | 362 | 357 | 360 | 535,000 | 600 |
| 2009-06-12 | 355 | 358 | 353 | 354 | 486,000 | 590 |
| 2009-06-11 | 351 | 355 | 349 | 355 | 323,000 | 591.67 |
| 2009-06-10 | 346 | 353 | 340 | 352 | 545,000 | 586.67 |
| 2009-06-09 | 348 | 349 | 344 | 345 | 277,000 | 575 |
| 2009-06-08 | 351 | 355 | 344 | 348 | 636,000 | 580 |
| 2009-06-05 | 340 | 346 | 337 | 346 | 959,000 | 576.67 |
| 2009-06-04 | 337 | 341 | 326 | 330 | 592,000 | 550 |
| 2009-06-03 | 333 | 339 | 330 | 336 | 661,000 | 560 |
| 2009-06-02 | 340 | 343 | 334 | 334 | 803,000 | 556.67 |
| 2009-06-01 | 327 | 338 | 319 | 332 | 457,000 | 553.33 |
| 2009-05-29 | 328 | 329 | 323 | 326 | 404,000 | 543.33 |
| 2009-05-28 | 320 | 332 | 320 | 329 | 427,000 | 548.33 |
| 2009-05-27 | 339 | 339 | 327 | 329 | 518,000 | 548.33 |
| 2009-05-26 | 326 | 330 | 321 | 329 | 529,000 | 548.33 |
| 2009-05-25 | 323 | 323 | 313 | 321 | 618,000 | 535 |
| 2009-05-22 | 315 | 324 | 314 | 322 | 434,000 | 536.67 |
| 2009-05-21 | 326 | 328 | 318 | 323 | 424,000 | 538.33 |
| 2009-05-20 | 329 | 331 | 316 | 330 | 770,000 | 550 |
| 2009-05-19 | 322 | 328 | 312 | 324 | 863,000 | 540 |
| 2009-05-18 | 311 | 317 | 307 | 313 | 978,000 | 521.67 |
| 2009-05-15 | 309 | 314 | 290 | 306 | 1,990,000 | 510 |
| 2009-05-14 | 332 | 336 | 325 | 329 | 765,000 | 548.33 |
| 2009-05-13 | 338 | 347 | 333 | 347 | 419,000 | 578.33 |
| 2009-05-12 | 342 | 352 | 342 | 342 | 501,000 | 570 |
| 2009-05-11 | 350 | 353 | 341 | 352 | 691,000 | 586.67 |
| 2009-05-08 | 336 | 348 | 330 | 347 | 641,000 | 578.33 |
| 2009-05-07 | 345 | 345 | 331 | 340 | 654,000 | 566.67 |
| 2009-05-01 | 323 | 329 | 314 | 325 | 1,117,000 | 541.67 |
| 2009-04-30 | 326 | 337 | 318 | 322 | 810,000 | 536.67 |
| 2009-04-28 | 335 | 339 | 315 | 315 | 896,000 | 525 |
| 2009-04-27 | 351 | 358 | 335 | 340 | 605,000 | 566.67 |
| 2009-04-24 | 361 | 373 | 349 | 349 | 1,548,000 | 581.67 |
| 2009-04-23 | 340 | 346 | 327 | 343 | 912,000 | 571.67 |
| 2009-04-22 | 344 | 346 | 327 | 328 | 531,000 | 546.67 |
| 2009-04-21 | 345 | 345 | 336 | 340 | 762,000 | 566.67 |
| 2009-04-20 | 357 | 358 | 347 | 356 | 954,000 | 593.33 |
| 2009-04-17 | 330 | 365 | 329 | 359 | 2,326,000 | 598.33 |
| 2009-04-16 | 318 | 333 | 318 | 319 | 1,041,000 | 531.67 |
| 2009-04-15 | 326 | 328 | 315 | 318 | 1,050,000 | 530 |
| 2009-04-14 | 337 | 346 | 323 | 329 | 826,000 | 548.33 |
| 2009-04-13 | 340 | 346 | 335 | 342 | 612,000 | 570 |
| 2009-04-10 | 330 | 341 | 328 | 341 | 1,321,000 | 568.33 |
| 2009-04-09 | 312 | 336 | 309 | 335 | 1,847,000 | 558.33 |
| 2009-04-08 | 294 | 305 | 288 | 302 | 1,707,000 | 503.33 |
| 2009-04-07 | 280 | 307 | 277 | 303 | 2,373,000 | 505 |
| 2009-04-06 | 274 | 293 | 273 | 286 | 2,921,000 | 476.67 |
| 2009-04-03 | 256 | 270 | 254 | 264 | 3,128,000 | 440 |
| 2009-04-02 | 251 | 257 | 245 | 252 | 3,138,000 | 420 |
| 2009-04-01 | 221 | 228 | 214 | 221 | 1,072,000 | 368.33 |
| 2009-03-31 | 220 | 228 | 219 | 220 | 711,000 | 366.67 |
| 2009-03-30 | 239 | 244 | 222 | 222 | 755,000 | 370 |
| 2009-03-27 | 250 | 250 | 237 | 238 | 947,000 | 396.67 |
| 2009-03-26 | 248 | 252 | 245 | 252 | 515,000 | 420 |
| 2009-03-25 | 252 | 253 | 241 | 248 | 884,000 | 413.33 |
| 2009-03-24 | 253 | 255 | 245 | 252 | 1,269,000 | 420 |
| 2009-03-23 | 230 | 244 | 227 | 244 | 1,349,000 | 406.67 |
| 2009-03-19 | 226 | 238 | 226 | 235 | 1,200,000 | 391.67 |
| 2009-03-18 | 218 | 223 | 217 | 223 | 1,122,000 | 371.67 |
| 2009-03-17 | 205 | 216 | 203 | 216 | 911,000 | 360 |
| 2009-03-16 | 195 | 204 | 195 | 202 | 837,000 | 336.67 |
| 2009-03-13 | 186 | 194 | 186 | 194 | 533,000 | 323.33 |
| 2009-03-12 | 186 | 189 | 186 | 188 | 336,000 | 313.33 |
| 2009-03-11 | 191 | 193 | 188 | 188 | 423,000 | 313.33 |
| 2009-03-10 | 190 | 191 | 188 | 188 | 291,000 | 313.33 |
| 2009-03-09 | 191 | 195 | 191 | 193 | 459,000 | 321.67 |
| 2009-03-06 | 198 | 200 | 194 | 194 | 598,000 | 323.33 |
| 2009-03-05 | 199 | 204 | 198 | 202 | 426,000 | 336.67 |
| 2009-03-04 | 187 | 194 | 187 | 194 | 335,000 | 323.33 |
| 2009-03-03 | 188 | 190 | 187 | 187 | 470,000 | 311.67 |
| 2009-03-02 | 188 | 196 | 188 | 191 | 661,000 | 318.33 |
| 2009-02-27 | 189 | 193 | 188 | 188 | 353,000 | 313.33 |
| 2009-02-26 | 194 | 197 | 189 | 189 | 400,000 | 315 |
| 2009-02-25 | 197 | 197 | 186 | 190 | 470,000 | 316.67 |
| 2009-02-24 | 186 | 186 | 183 | 185 | 353,000 | 308.33 |
| 2009-02-23 | 190 | 196 | 188 | 191 | 337,000 | 318.33 |
| 2009-02-20 | 197 | 197 | 194 | 194 | 392,000 | 323.33 |
| 2009-02-19 | 199 | 200 | 195 | 198 | 514,000 | 330 |
| 2009-02-18 | 201 | 203 | 198 | 198 | 396,000 | 330 |
| 2009-02-17 | 207 | 209 | 205 | 205 | 312,000 | 341.67 |
| 2009-02-16 | 210 | 215 | 208 | 209 | 347,000 | 348.33 |
| 2009-02-13 | 206 | 210 | 206 | 208 | 462,000 | 346.67 |
| 2009-02-12 | 204 | 211 | 201 | 206 | 458,000 | 343.33 |
| 2009-02-10 | 213 | 218 | 204 | 204 | 588,000 | 340 |
| 2009-02-09 | 224 | 228 | 211 | 212 | 596,000 | 353.33 |
| 2009-02-06 | 223 | 225 | 218 | 219 | 538,000 | 365 |
| 2009-02-05 | 222 | 226 | 220 | 222 | 402,000 | 370 |
| 2009-02-04 | 216 | 222 | 215 | 221 | 444,000 | 368.33 |
| 2009-02-03 | 220 | 220 | 212 | 213 | 603,000 | 355 |
| 2009-02-02 | 220 | 222 | 218 | 219 | 572,000 | 365 |
| 2009-01-30 | 225 | 226 | 223 | 223 | 274,000 | 371.67 |
| 2009-01-29 | 236 | 238 | 228 | 229 | 409,000 | 381.67 |
| 2009-01-28 | 227 | 232 | 223 | 231 | 492,000 | 385 |
| 2009-01-27 | 226 | 232 | 225 | 229 | 923,000 | 381.67 |
| 2009-01-26 | 228 | 228 | 223 | 225 | 590,000 | 375 |
| 2009-01-23 | 231 | 231 | 223 | 223 | 435,000 | 371.67 |
| 2009-01-22 | 241 | 244 | 230 | 237 | 462,000 | 395 |
| 2009-01-21 | 250 | 254 | 244 | 244 | 555,000 | 406.67 |
| 2009-01-20 | 269 | 269 | 258 | 261 | 269,000 | 435 |
| 2009-01-19 | 269 | 269 | 264 | 268 | 179,000 | 446.67 |
| 2009-01-16 | 259 | 264 | 256 | 264 | 339,000 | 440 |
| 2009-01-15 | 254 | 258 | 247 | 256 | 549,000 | 426.67 |
| 2009-01-14 | 254 | 262 | 250 | 255 | 445,000 | 425 |
| 2009-01-13 | 267 | 267 | 253 | 254 | 477,000 | 423.33 |
| 2009-01-09 | 276 | 277 | 264 | 265 | 328,000 | 441.67 |
| 2009-01-08 | 277 | 280 | 270 | 272 | 446,000 | 453.33 |
| 2009-01-07 | 281 | 295 | 279 | 292 | 609,000 | 486.67 |
| 2009-01-06 | 277 | 281 | 274 | 278 | 401,000 | 463.33 |
| 2009-01-05 | 284 | 284 | 276 | 278 | 146,000 | 463.33 |
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
