6371 (株)椿本チエイン の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-30435436430433212,0002,165
2010-12-29428441428439486,0002,195
2010-12-28423435423432387,0002,160
2010-12-27420430420425316,0002,125
2010-12-24425426421423333,0002,115
2010-12-22438440430430466,0002,150
2010-12-21437441433434907,0002,170
2010-12-204484504404461,551,0002,230
2010-12-17428437428435859,0002,175
2010-12-16427428423425465,0002,125
2010-12-15427428419424585,0002,120
2010-12-14421427417422658,0002,110
2010-12-13410418410418557,0002,090
2010-12-10421423408409996,0002,045
2010-12-09430431422424411,0002,120
2010-12-08422434419432931,0002,160
2010-12-07422422414416544,0002,080
2010-12-06414422414421566,0002,105
2010-12-03412412406411382,0002,055
2010-12-02408411406409598,0002,045
2010-12-01392399391398300,0001,990
2010-11-30399403396396406,0001,980
2010-11-29399410398404261,0002,020
2010-11-26401410399399534,0001,995
2010-11-25394403392403814,0002,015
2010-11-24378388377386567,0001,930
2010-11-22392394386392439,0001,960
2010-11-19394395384389609,0001,945
2010-11-18385393385393510,0001,965
2010-11-17369386366384524,0001,920
2010-11-16373376371372205,0001,860
2010-11-15370376370372252,0001,860
2010-11-12376383372373309,0001,865
2010-11-11390393370381734,0001,905
2010-11-10372388372386761,0001,930
2010-11-09370371367370260,0001,850
2010-11-08368372366370314,0001,850
2010-11-05357364357360300,0001,800
2010-11-04349356347349380,0001,745
2010-11-02348349342343353,0001,715
2010-11-01351355350353293,0001,765
2010-10-29356360349356594,0001,780
2010-10-28355359354356539,0001,780
2010-10-27355363350359621,0001,795
2010-10-26361365354355567,0001,775
2010-10-25365368362367604,0001,835
2010-10-22357363357361372,0001,805
2010-10-21361363353355808,0001,775
2010-10-20356359349356697,0001,780
2010-10-19358366358364330,0001,820
2010-10-18361364358361281,0001,805
2010-10-15367367361362358,0001,810
2010-10-14367378366372821,0001,860
2010-10-13364369359361405,0001,805
2010-10-12369374360362586,0001,810
2010-10-08375379366368859,0001,840
2010-10-07384392379382812,0001,910
2010-10-06377383372382751,0001,910
2010-10-05363375361372947,0001,860
2010-10-043573733573651,539,0001,825
2010-10-013513573483521,009,0001,760
2010-09-30345355341343937,0001,715
2010-09-29340342335339622,0001,695
2010-09-28338345337342398,0001,710
2010-09-27339343333343710,0001,715
2010-09-24330341329334607,0001,670
2010-09-22345346342343303,0001,715
2010-09-21354355346349479,0001,745
2010-09-17353355349353447,0001,765
2010-09-16350352346351633,0001,755
2010-09-15336349335346692,0001,730
2010-09-14340342338340324,0001,700
2010-09-13343345339342509,0001,710
2010-09-10331340331340684,0001,700
2010-09-09333335327332601,0001,660
2010-09-08325327323326512,0001,630
2010-09-07339342326330777,0001,650
2010-09-063333433303431,186,0001,715
2010-09-03312327312325833,0001,625
2010-09-02312313307312527,0001,560
2010-09-01310312301305553,0001,525
2010-08-31311316305306510,0001,530
2010-08-30324326312319883,0001,595
2010-08-273013193003191,125,0001,595
2010-08-26298300297298531,0001,490
2010-08-25305305298300771,0001,500
2010-08-24305307302306384,0001,530
2010-08-23310312307308321,0001,540
2010-08-20314314308310773,0001,550
2010-08-193123193113171,021,0001,585
2010-08-18319320307311933,0001,555
2010-08-17320322311315882,0001,575
2010-08-16333333322326684,0001,630
2010-08-13336337330335397,0001,675
2010-08-12334337328335872,0001,675
2010-08-11357357339342808,0001,710
2010-08-10368368358361505,0001,805
2010-08-09361365356363955,0001,815
2010-08-06357360354360276,0001,800
2010-08-05361361353357277,0001,785
2010-08-04360362354357388,0001,785
2010-08-03364366361364328,0001,820
2010-08-02365367357358381,0001,790
2010-07-30369369357362419,0001,810
2010-07-29370377369372347,0001,860
2010-07-28370372365372629,0001,860
2010-07-27375377366366650,0001,830
2010-07-26375378373375234,0001,875
2010-07-23364375364369633,0001,845
2010-07-22362367359362312,0001,810
2010-07-21364369361363428,0001,815
2010-07-20365366356359629,0001,795
2010-07-16380382368370496,0001,850
2010-07-15394395383387470,0001,935
2010-07-14393401392399637,0001,995
2010-07-13387388381385498,0001,925
2010-07-12388398386388478,0001,940
2010-07-09376394371387717,0001,935
2010-07-08371377370374460,0001,870
2010-07-07358362350357426,0001,785
2010-07-06355362348362307,0001,810
2010-07-05354357349354440,0001,770
2010-07-02349355346349499,0001,745
2010-07-01355356347352341,0001,760
2010-06-30364367357360518,0001,800
2010-06-29383383368373477,0001,865
2010-06-28380385378382303,0001,910
2010-06-25387390374380453,0001,900
2010-06-24382394382391531,0001,955
2010-06-23387387377381411,0001,905
2010-06-22386397386395442,0001,975
2010-06-21383397381393453,0001,965
2010-06-18388389381383428,0001,915
2010-06-17388389382386791,0001,930
2010-06-16382391381389630,0001,945
2010-06-15384384378379475,0001,895
2010-06-14377391377387423,0001,935
2010-06-11379383375376830,0001,880
2010-06-10368370362366798,0001,830
2010-06-09377378366370573,0001,850
2010-06-08370381369376455,0001,880
2010-06-07389389374378569,0001,890
2010-06-04397404393397521,0001,985
2010-06-03401406396399529,0001,995
2010-06-02394404392396470,0001,980
2010-06-01405407398400236,0002,000
2010-05-31399409395405388,0002,025
2010-05-28401402391397387,0001,985
2010-05-27381399378393869,0001,965
2010-05-26397397378380817,0001,900
2010-05-25411415389392838,0001,960
2010-05-24403405392403575,0002,015
2010-05-21399406380403784,0002,015
2010-05-20411414403407525,0002,035
2010-05-19404411389410793,0002,050
2010-05-18417425404408584,0002,040
2010-05-17420423412414612,0002,070
2010-05-14423427414423452,0002,115
2010-05-13413425411425685,0002,125
2010-05-12411421409412481,0002,060
2010-05-11420424414414509,0002,070
2010-05-10397414394412558,0002,060
2010-05-07400402391397596,0001,985
2010-05-06425430414416531,0002,080
2010-04-30433437431433433,0002,165
2010-04-28435435425425682,0002,125
2010-04-27434439430438435,0002,190
2010-04-26440440434435428,0002,175
2010-04-23425432424432421,0002,160
2010-04-22432435422429591,0002,145
2010-04-21426446424439948,0002,195
2010-04-20420425416418430,0002,090
2010-04-19421427419421300,0002,105
2010-04-16438439425429362,0002,145
2010-04-15444444438438398,0002,190
2010-04-14442444438440352,0002,200
2010-04-13446446437442443,0002,210
2010-04-12453455448448294,0002,240
2010-04-09446451446450423,0002,250
2010-04-08451451446447547,0002,235
2010-04-07460465453455701,0002,275
2010-04-064664664514581,004,0002,290
2010-04-05455460453459649,0002,295
2010-04-02467468455457553,0002,285
2010-04-01457462453459628,0002,295
2010-03-314624654484491,207,0002,245
2010-03-30456469453468730,0002,340
2010-03-29457459450451737,0002,255
2010-03-26456458451458694,0002,290
2010-03-25444453440448902,0002,240
2010-03-244374434324371,004,0002,185
2010-03-23424428421425804,0002,125
2010-03-19414422413420548,0002,100
2010-03-18419419410411532,0002,055
2010-03-17417420413418481,0002,090
2010-03-16408420407417872,0002,085
2010-03-15412414408410425,0002,050
2010-03-12412412404407625,0002,035
2010-03-11412413407411457,0002,055
2010-03-10396405396404544,0002,020
2010-03-09395399390394369,0001,970
2010-03-08397402393400748,0002,000
2010-03-05382387379386475,0001,930
2010-03-04376380374376459,0001,880
2010-03-03382382374378454,0001,890
2010-03-02378382375382368,0001,910
2010-03-01378385376381431,0001,905
2010-02-26380383376379362,0001,895
2010-02-25381385374376692,0001,880
2010-02-24388388383385469,0001,925
2010-02-23387395386390433,0001,950
2010-02-22396401390393648,0001,965
2010-02-19396397385388692,0001,940
2010-02-18399402393399500,0001,995
2010-02-17402405397401483,0002,005
2010-02-16395399390396412,0001,980
2010-02-153774013773981,142,0001,990
2010-02-123633853623851,026,0001,925
2010-02-10365366358361566,0001,805
2010-02-09362367358361596,0001,805
2010-02-08369371360361872,0001,805
2010-02-05382385375377653,0001,885
2010-02-04401405383393560,0001,965
2010-02-03406410402404595,0002,020
2010-02-02385399384396678,0001,980
2010-02-01400401388393544,0001,965
2010-01-29405406400404427,0002,020
2010-01-28395405391401671,0002,005
2010-01-27398404385388949,0001,940
2010-01-26409425406406881,0002,030
2010-01-254284404054131,719,0002,065
2010-01-224114163994121,088,0002,060
2010-01-214124294074261,349,0002,130
2010-01-20419421410413600,0002,065
2010-01-19411419409416488,0002,080
2010-01-18405410402408267,0002,040
2010-01-15418418405413527,0002,065
2010-01-14402420400417951,0002,085
2010-01-13405405395397471,0001,985
2010-01-12405407396407562,0002,035
2010-01-08375393374392795,0001,960
2010-01-07377378369371331,0001,855
2010-01-06379379373379355,0001,895
2010-01-05372385364374538,0001,870
2010-01-04364366361365262,0001,825

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