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 |
---|---|---|---|---|---|---|
2010-12-30 | 435 | 436 | 430 | 433 | 212,000 | 2,165 |
2010-12-29 | 428 | 441 | 428 | 439 | 486,000 | 2,195 |
2010-12-28 | 423 | 435 | 423 | 432 | 387,000 | 2,160 |
2010-12-27 | 420 | 430 | 420 | 425 | 316,000 | 2,125 |
2010-12-24 | 425 | 426 | 421 | 423 | 333,000 | 2,115 |
2010-12-22 | 438 | 440 | 430 | 430 | 466,000 | 2,150 |
2010-12-21 | 437 | 441 | 433 | 434 | 907,000 | 2,170 |
2010-12-20 | 448 | 450 | 440 | 446 | 1,551,000 | 2,230 |
2010-12-17 | 428 | 437 | 428 | 435 | 859,000 | 2,175 |
2010-12-16 | 427 | 428 | 423 | 425 | 465,000 | 2,125 |
2010-12-15 | 427 | 428 | 419 | 424 | 585,000 | 2,120 |
2010-12-14 | 421 | 427 | 417 | 422 | 658,000 | 2,110 |
2010-12-13 | 410 | 418 | 410 | 418 | 557,000 | 2,090 |
2010-12-10 | 421 | 423 | 408 | 409 | 996,000 | 2,045 |
2010-12-09 | 430 | 431 | 422 | 424 | 411,000 | 2,120 |
2010-12-08 | 422 | 434 | 419 | 432 | 931,000 | 2,160 |
2010-12-07 | 422 | 422 | 414 | 416 | 544,000 | 2,080 |
2010-12-06 | 414 | 422 | 414 | 421 | 566,000 | 2,105 |
2010-12-03 | 412 | 412 | 406 | 411 | 382,000 | 2,055 |
2010-12-02 | 408 | 411 | 406 | 409 | 598,000 | 2,045 |
2010-12-01 | 392 | 399 | 391 | 398 | 300,000 | 1,990 |
2010-11-30 | 399 | 403 | 396 | 396 | 406,000 | 1,980 |
2010-11-29 | 399 | 410 | 398 | 404 | 261,000 | 2,020 |
2010-11-26 | 401 | 410 | 399 | 399 | 534,000 | 1,995 |
2010-11-25 | 394 | 403 | 392 | 403 | 814,000 | 2,015 |
2010-11-24 | 378 | 388 | 377 | 386 | 567,000 | 1,930 |
2010-11-22 | 392 | 394 | 386 | 392 | 439,000 | 1,960 |
2010-11-19 | 394 | 395 | 384 | 389 | 609,000 | 1,945 |
2010-11-18 | 385 | 393 | 385 | 393 | 510,000 | 1,965 |
2010-11-17 | 369 | 386 | 366 | 384 | 524,000 | 1,920 |
2010-11-16 | 373 | 376 | 371 | 372 | 205,000 | 1,860 |
2010-11-15 | 370 | 376 | 370 | 372 | 252,000 | 1,860 |
2010-11-12 | 376 | 383 | 372 | 373 | 309,000 | 1,865 |
2010-11-11 | 390 | 393 | 370 | 381 | 734,000 | 1,905 |
2010-11-10 | 372 | 388 | 372 | 386 | 761,000 | 1,930 |
2010-11-09 | 370 | 371 | 367 | 370 | 260,000 | 1,850 |
2010-11-08 | 368 | 372 | 366 | 370 | 314,000 | 1,850 |
2010-11-05 | 357 | 364 | 357 | 360 | 300,000 | 1,800 |
2010-11-04 | 349 | 356 | 347 | 349 | 380,000 | 1,745 |
2010-11-02 | 348 | 349 | 342 | 343 | 353,000 | 1,715 |
2010-11-01 | 351 | 355 | 350 | 353 | 293,000 | 1,765 |
2010-10-29 | 356 | 360 | 349 | 356 | 594,000 | 1,780 |
2010-10-28 | 355 | 359 | 354 | 356 | 539,000 | 1,780 |
2010-10-27 | 355 | 363 | 350 | 359 | 621,000 | 1,795 |
2010-10-26 | 361 | 365 | 354 | 355 | 567,000 | 1,775 |
2010-10-25 | 365 | 368 | 362 | 367 | 604,000 | 1,835 |
2010-10-22 | 357 | 363 | 357 | 361 | 372,000 | 1,805 |
2010-10-21 | 361 | 363 | 353 | 355 | 808,000 | 1,775 |
2010-10-20 | 356 | 359 | 349 | 356 | 697,000 | 1,780 |
2010-10-19 | 358 | 366 | 358 | 364 | 330,000 | 1,820 |
2010-10-18 | 361 | 364 | 358 | 361 | 281,000 | 1,805 |
2010-10-15 | 367 | 367 | 361 | 362 | 358,000 | 1,810 |
2010-10-14 | 367 | 378 | 366 | 372 | 821,000 | 1,860 |
2010-10-13 | 364 | 369 | 359 | 361 | 405,000 | 1,805 |
2010-10-12 | 369 | 374 | 360 | 362 | 586,000 | 1,810 |
2010-10-08 | 375 | 379 | 366 | 368 | 859,000 | 1,840 |
2010-10-07 | 384 | 392 | 379 | 382 | 812,000 | 1,910 |
2010-10-06 | 377 | 383 | 372 | 382 | 751,000 | 1,910 |
2010-10-05 | 363 | 375 | 361 | 372 | 947,000 | 1,860 |
2010-10-04 | 357 | 373 | 357 | 365 | 1,539,000 | 1,825 |
2010-10-01 | 351 | 357 | 348 | 352 | 1,009,000 | 1,760 |
2010-09-30 | 345 | 355 | 341 | 343 | 937,000 | 1,715 |
2010-09-29 | 340 | 342 | 335 | 339 | 622,000 | 1,695 |
2010-09-28 | 338 | 345 | 337 | 342 | 398,000 | 1,710 |
2010-09-27 | 339 | 343 | 333 | 343 | 710,000 | 1,715 |
2010-09-24 | 330 | 341 | 329 | 334 | 607,000 | 1,670 |
2010-09-22 | 345 | 346 | 342 | 343 | 303,000 | 1,715 |
2010-09-21 | 354 | 355 | 346 | 349 | 479,000 | 1,745 |
2010-09-17 | 353 | 355 | 349 | 353 | 447,000 | 1,765 |
2010-09-16 | 350 | 352 | 346 | 351 | 633,000 | 1,755 |
2010-09-15 | 336 | 349 | 335 | 346 | 692,000 | 1,730 |
2010-09-14 | 340 | 342 | 338 | 340 | 324,000 | 1,700 |
2010-09-13 | 343 | 345 | 339 | 342 | 509,000 | 1,710 |
2010-09-10 | 331 | 340 | 331 | 340 | 684,000 | 1,700 |
2010-09-09 | 333 | 335 | 327 | 332 | 601,000 | 1,660 |
2010-09-08 | 325 | 327 | 323 | 326 | 512,000 | 1,630 |
2010-09-07 | 339 | 342 | 326 | 330 | 777,000 | 1,650 |
2010-09-06 | 333 | 343 | 330 | 343 | 1,186,000 | 1,715 |
2010-09-03 | 312 | 327 | 312 | 325 | 833,000 | 1,625 |
2010-09-02 | 312 | 313 | 307 | 312 | 527,000 | 1,560 |
2010-09-01 | 310 | 312 | 301 | 305 | 553,000 | 1,525 |
2010-08-31 | 311 | 316 | 305 | 306 | 510,000 | 1,530 |
2010-08-30 | 324 | 326 | 312 | 319 | 883,000 | 1,595 |
2010-08-27 | 301 | 319 | 300 | 319 | 1,125,000 | 1,595 |
2010-08-26 | 298 | 300 | 297 | 298 | 531,000 | 1,490 |
2010-08-25 | 305 | 305 | 298 | 300 | 771,000 | 1,500 |
2010-08-24 | 305 | 307 | 302 | 306 | 384,000 | 1,530 |
2010-08-23 | 310 | 312 | 307 | 308 | 321,000 | 1,540 |
2010-08-20 | 314 | 314 | 308 | 310 | 773,000 | 1,550 |
2010-08-19 | 312 | 319 | 311 | 317 | 1,021,000 | 1,585 |
2010-08-18 | 319 | 320 | 307 | 311 | 933,000 | 1,555 |
2010-08-17 | 320 | 322 | 311 | 315 | 882,000 | 1,575 |
2010-08-16 | 333 | 333 | 322 | 326 | 684,000 | 1,630 |
2010-08-13 | 336 | 337 | 330 | 335 | 397,000 | 1,675 |
2010-08-12 | 334 | 337 | 328 | 335 | 872,000 | 1,675 |
2010-08-11 | 357 | 357 | 339 | 342 | 808,000 | 1,710 |
2010-08-10 | 368 | 368 | 358 | 361 | 505,000 | 1,805 |
2010-08-09 | 361 | 365 | 356 | 363 | 955,000 | 1,815 |
2010-08-06 | 357 | 360 | 354 | 360 | 276,000 | 1,800 |
2010-08-05 | 361 | 361 | 353 | 357 | 277,000 | 1,785 |
2010-08-04 | 360 | 362 | 354 | 357 | 388,000 | 1,785 |
2010-08-03 | 364 | 366 | 361 | 364 | 328,000 | 1,820 |
2010-08-02 | 365 | 367 | 357 | 358 | 381,000 | 1,790 |
2010-07-30 | 369 | 369 | 357 | 362 | 419,000 | 1,810 |
2010-07-29 | 370 | 377 | 369 | 372 | 347,000 | 1,860 |
2010-07-28 | 370 | 372 | 365 | 372 | 629,000 | 1,860 |
2010-07-27 | 375 | 377 | 366 | 366 | 650,000 | 1,830 |
2010-07-26 | 375 | 378 | 373 | 375 | 234,000 | 1,875 |
2010-07-23 | 364 | 375 | 364 | 369 | 633,000 | 1,845 |
2010-07-22 | 362 | 367 | 359 | 362 | 312,000 | 1,810 |
2010-07-21 | 364 | 369 | 361 | 363 | 428,000 | 1,815 |
2010-07-20 | 365 | 366 | 356 | 359 | 629,000 | 1,795 |
2010-07-16 | 380 | 382 | 368 | 370 | 496,000 | 1,850 |
2010-07-15 | 394 | 395 | 383 | 387 | 470,000 | 1,935 |
2010-07-14 | 393 | 401 | 392 | 399 | 637,000 | 1,995 |
2010-07-13 | 387 | 388 | 381 | 385 | 498,000 | 1,925 |
2010-07-12 | 388 | 398 | 386 | 388 | 478,000 | 1,940 |
2010-07-09 | 376 | 394 | 371 | 387 | 717,000 | 1,935 |
2010-07-08 | 371 | 377 | 370 | 374 | 460,000 | 1,870 |
2010-07-07 | 358 | 362 | 350 | 357 | 426,000 | 1,785 |
2010-07-06 | 355 | 362 | 348 | 362 | 307,000 | 1,810 |
2010-07-05 | 354 | 357 | 349 | 354 | 440,000 | 1,770 |
2010-07-02 | 349 | 355 | 346 | 349 | 499,000 | 1,745 |
2010-07-01 | 355 | 356 | 347 | 352 | 341,000 | 1,760 |
2010-06-30 | 364 | 367 | 357 | 360 | 518,000 | 1,800 |
2010-06-29 | 383 | 383 | 368 | 373 | 477,000 | 1,865 |
2010-06-28 | 380 | 385 | 378 | 382 | 303,000 | 1,910 |
2010-06-25 | 387 | 390 | 374 | 380 | 453,000 | 1,900 |
2010-06-24 | 382 | 394 | 382 | 391 | 531,000 | 1,955 |
2010-06-23 | 387 | 387 | 377 | 381 | 411,000 | 1,905 |
2010-06-22 | 386 | 397 | 386 | 395 | 442,000 | 1,975 |
2010-06-21 | 383 | 397 | 381 | 393 | 453,000 | 1,965 |
2010-06-18 | 388 | 389 | 381 | 383 | 428,000 | 1,915 |
2010-06-17 | 388 | 389 | 382 | 386 | 791,000 | 1,930 |
2010-06-16 | 382 | 391 | 381 | 389 | 630,000 | 1,945 |
2010-06-15 | 384 | 384 | 378 | 379 | 475,000 | 1,895 |
2010-06-14 | 377 | 391 | 377 | 387 | 423,000 | 1,935 |
2010-06-11 | 379 | 383 | 375 | 376 | 830,000 | 1,880 |
2010-06-10 | 368 | 370 | 362 | 366 | 798,000 | 1,830 |
2010-06-09 | 377 | 378 | 366 | 370 | 573,000 | 1,850 |
2010-06-08 | 370 | 381 | 369 | 376 | 455,000 | 1,880 |
2010-06-07 | 389 | 389 | 374 | 378 | 569,000 | 1,890 |
2010-06-04 | 397 | 404 | 393 | 397 | 521,000 | 1,985 |
2010-06-03 | 401 | 406 | 396 | 399 | 529,000 | 1,995 |
2010-06-02 | 394 | 404 | 392 | 396 | 470,000 | 1,980 |
2010-06-01 | 405 | 407 | 398 | 400 | 236,000 | 2,000 |
2010-05-31 | 399 | 409 | 395 | 405 | 388,000 | 2,025 |
2010-05-28 | 401 | 402 | 391 | 397 | 387,000 | 1,985 |
2010-05-27 | 381 | 399 | 378 | 393 | 869,000 | 1,965 |
2010-05-26 | 397 | 397 | 378 | 380 | 817,000 | 1,900 |
2010-05-25 | 411 | 415 | 389 | 392 | 838,000 | 1,960 |
2010-05-24 | 403 | 405 | 392 | 403 | 575,000 | 2,015 |
2010-05-21 | 399 | 406 | 380 | 403 | 784,000 | 2,015 |
2010-05-20 | 411 | 414 | 403 | 407 | 525,000 | 2,035 |
2010-05-19 | 404 | 411 | 389 | 410 | 793,000 | 2,050 |
2010-05-18 | 417 | 425 | 404 | 408 | 584,000 | 2,040 |
2010-05-17 | 420 | 423 | 412 | 414 | 612,000 | 2,070 |
2010-05-14 | 423 | 427 | 414 | 423 | 452,000 | 2,115 |
2010-05-13 | 413 | 425 | 411 | 425 | 685,000 | 2,125 |
2010-05-12 | 411 | 421 | 409 | 412 | 481,000 | 2,060 |
2010-05-11 | 420 | 424 | 414 | 414 | 509,000 | 2,070 |
2010-05-10 | 397 | 414 | 394 | 412 | 558,000 | 2,060 |
2010-05-07 | 400 | 402 | 391 | 397 | 596,000 | 1,985 |
2010-05-06 | 425 | 430 | 414 | 416 | 531,000 | 2,080 |
2010-04-30 | 433 | 437 | 431 | 433 | 433,000 | 2,165 |
2010-04-28 | 435 | 435 | 425 | 425 | 682,000 | 2,125 |
2010-04-27 | 434 | 439 | 430 | 438 | 435,000 | 2,190 |
2010-04-26 | 440 | 440 | 434 | 435 | 428,000 | 2,175 |
2010-04-23 | 425 | 432 | 424 | 432 | 421,000 | 2,160 |
2010-04-22 | 432 | 435 | 422 | 429 | 591,000 | 2,145 |
2010-04-21 | 426 | 446 | 424 | 439 | 948,000 | 2,195 |
2010-04-20 | 420 | 425 | 416 | 418 | 430,000 | 2,090 |
2010-04-19 | 421 | 427 | 419 | 421 | 300,000 | 2,105 |
2010-04-16 | 438 | 439 | 425 | 429 | 362,000 | 2,145 |
2010-04-15 | 444 | 444 | 438 | 438 | 398,000 | 2,190 |
2010-04-14 | 442 | 444 | 438 | 440 | 352,000 | 2,200 |
2010-04-13 | 446 | 446 | 437 | 442 | 443,000 | 2,210 |
2010-04-12 | 453 | 455 | 448 | 448 | 294,000 | 2,240 |
2010-04-09 | 446 | 451 | 446 | 450 | 423,000 | 2,250 |
2010-04-08 | 451 | 451 | 446 | 447 | 547,000 | 2,235 |
2010-04-07 | 460 | 465 | 453 | 455 | 701,000 | 2,275 |
2010-04-06 | 466 | 466 | 451 | 458 | 1,004,000 | 2,290 |
2010-04-05 | 455 | 460 | 453 | 459 | 649,000 | 2,295 |
2010-04-02 | 467 | 468 | 455 | 457 | 553,000 | 2,285 |
2010-04-01 | 457 | 462 | 453 | 459 | 628,000 | 2,295 |
2010-03-31 | 462 | 465 | 448 | 449 | 1,207,000 | 2,245 |
2010-03-30 | 456 | 469 | 453 | 468 | 730,000 | 2,340 |
2010-03-29 | 457 | 459 | 450 | 451 | 737,000 | 2,255 |
2010-03-26 | 456 | 458 | 451 | 458 | 694,000 | 2,290 |
2010-03-25 | 444 | 453 | 440 | 448 | 902,000 | 2,240 |
2010-03-24 | 437 | 443 | 432 | 437 | 1,004,000 | 2,185 |
2010-03-23 | 424 | 428 | 421 | 425 | 804,000 | 2,125 |
2010-03-19 | 414 | 422 | 413 | 420 | 548,000 | 2,100 |
2010-03-18 | 419 | 419 | 410 | 411 | 532,000 | 2,055 |
2010-03-17 | 417 | 420 | 413 | 418 | 481,000 | 2,090 |
2010-03-16 | 408 | 420 | 407 | 417 | 872,000 | 2,085 |
2010-03-15 | 412 | 414 | 408 | 410 | 425,000 | 2,050 |
2010-03-12 | 412 | 412 | 404 | 407 | 625,000 | 2,035 |
2010-03-11 | 412 | 413 | 407 | 411 | 457,000 | 2,055 |
2010-03-10 | 396 | 405 | 396 | 404 | 544,000 | 2,020 |
2010-03-09 | 395 | 399 | 390 | 394 | 369,000 | 1,970 |
2010-03-08 | 397 | 402 | 393 | 400 | 748,000 | 2,000 |
2010-03-05 | 382 | 387 | 379 | 386 | 475,000 | 1,930 |
2010-03-04 | 376 | 380 | 374 | 376 | 459,000 | 1,880 |
2010-03-03 | 382 | 382 | 374 | 378 | 454,000 | 1,890 |
2010-03-02 | 378 | 382 | 375 | 382 | 368,000 | 1,910 |
2010-03-01 | 378 | 385 | 376 | 381 | 431,000 | 1,905 |
2010-02-26 | 380 | 383 | 376 | 379 | 362,000 | 1,895 |
2010-02-25 | 381 | 385 | 374 | 376 | 692,000 | 1,880 |
2010-02-24 | 388 | 388 | 383 | 385 | 469,000 | 1,925 |
2010-02-23 | 387 | 395 | 386 | 390 | 433,000 | 1,950 |
2010-02-22 | 396 | 401 | 390 | 393 | 648,000 | 1,965 |
2010-02-19 | 396 | 397 | 385 | 388 | 692,000 | 1,940 |
2010-02-18 | 399 | 402 | 393 | 399 | 500,000 | 1,995 |
2010-02-17 | 402 | 405 | 397 | 401 | 483,000 | 2,005 |
2010-02-16 | 395 | 399 | 390 | 396 | 412,000 | 1,980 |
2010-02-15 | 377 | 401 | 377 | 398 | 1,142,000 | 1,990 |
2010-02-12 | 363 | 385 | 362 | 385 | 1,026,000 | 1,925 |
2010-02-10 | 365 | 366 | 358 | 361 | 566,000 | 1,805 |
2010-02-09 | 362 | 367 | 358 | 361 | 596,000 | 1,805 |
2010-02-08 | 369 | 371 | 360 | 361 | 872,000 | 1,805 |
2010-02-05 | 382 | 385 | 375 | 377 | 653,000 | 1,885 |
2010-02-04 | 401 | 405 | 383 | 393 | 560,000 | 1,965 |
2010-02-03 | 406 | 410 | 402 | 404 | 595,000 | 2,020 |
2010-02-02 | 385 | 399 | 384 | 396 | 678,000 | 1,980 |
2010-02-01 | 400 | 401 | 388 | 393 | 544,000 | 1,965 |
2010-01-29 | 405 | 406 | 400 | 404 | 427,000 | 2,020 |
2010-01-28 | 395 | 405 | 391 | 401 | 671,000 | 2,005 |
2010-01-27 | 398 | 404 | 385 | 388 | 949,000 | 1,940 |
2010-01-26 | 409 | 425 | 406 | 406 | 881,000 | 2,030 |
2010-01-25 | 428 | 440 | 405 | 413 | 1,719,000 | 2,065 |
2010-01-22 | 411 | 416 | 399 | 412 | 1,088,000 | 2,060 |
2010-01-21 | 412 | 429 | 407 | 426 | 1,349,000 | 2,130 |
2010-01-20 | 419 | 421 | 410 | 413 | 600,000 | 2,065 |
2010-01-19 | 411 | 419 | 409 | 416 | 488,000 | 2,080 |
2010-01-18 | 405 | 410 | 402 | 408 | 267,000 | 2,040 |
2010-01-15 | 418 | 418 | 405 | 413 | 527,000 | 2,065 |
2010-01-14 | 402 | 420 | 400 | 417 | 951,000 | 2,085 |
2010-01-13 | 405 | 405 | 395 | 397 | 471,000 | 1,985 |
2010-01-12 | 405 | 407 | 396 | 407 | 562,000 | 2,035 |
2010-01-08 | 375 | 393 | 374 | 392 | 795,000 | 1,960 |
2010-01-07 | 377 | 378 | 369 | 371 | 331,000 | 1,855 |
2010-01-06 | 379 | 379 | 373 | 379 | 355,000 | 1,895 |
2010-01-05 | 372 | 385 | 364 | 374 | 538,000 | 1,870 |
2010-01-04 | 364 | 366 | 361 | 365 | 262,000 | 1,825 |
分割・併合履歴 : [2018-09-26]1株→0.2株 [1988-09-27]1株→1.08株