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	721.67
2010-12-29	428	441	428	439	486,000	731.67
2010-12-28	423	435	423	432	387,000	720
2010-12-27	420	430	420	425	316,000	708.33
2010-12-24	425	426	421	423	333,000	705
2010-12-22	438	440	430	430	466,000	716.67
2010-12-21	437	441	433	434	907,000	723.33
2010-12-20	448	450	440	446	1,551,000	743.33
2010-12-17	428	437	428	435	859,000	725
2010-12-16	427	428	423	425	465,000	708.33
2010-12-15	427	428	419	424	585,000	706.67
2010-12-14	421	427	417	422	658,000	703.33
2010-12-13	410	418	410	418	557,000	696.67
2010-12-10	421	423	408	409	996,000	681.67
2010-12-09	430	431	422	424	411,000	706.67
2010-12-08	422	434	419	432	931,000	720
2010-12-07	422	422	414	416	544,000	693.33
2010-12-06	414	422	414	421	566,000	701.67
2010-12-03	412	412	406	411	382,000	685
2010-12-02	408	411	406	409	598,000	681.67
2010-12-01	392	399	391	398	300,000	663.33
2010-11-30	399	403	396	396	406,000	660
2010-11-29	399	410	398	404	261,000	673.33
2010-11-26	401	410	399	399	534,000	665
2010-11-25	394	403	392	403	814,000	671.67
2010-11-24	378	388	377	386	567,000	643.33
2010-11-22	392	394	386	392	439,000	653.33
2010-11-19	394	395	384	389	609,000	648.33
2010-11-18	385	393	385	393	510,000	655
2010-11-17	369	386	366	384	524,000	640
2010-11-16	373	376	371	372	205,000	620
2010-11-15	370	376	370	372	252,000	620
2010-11-12	376	383	372	373	309,000	621.67
2010-11-11	390	393	370	381	734,000	635
2010-11-10	372	388	372	386	761,000	643.33
2010-11-09	370	371	367	370	260,000	616.67
2010-11-08	368	372	366	370	314,000	616.67
2010-11-05	357	364	357	360	300,000	600
2010-11-04	349	356	347	349	380,000	581.67
2010-11-02	348	349	342	343	353,000	571.67
2010-11-01	351	355	350	353	293,000	588.33
2010-10-29	356	360	349	356	594,000	593.33
2010-10-28	355	359	354	356	539,000	593.33
2010-10-27	355	363	350	359	621,000	598.33
2010-10-26	361	365	354	355	567,000	591.67
2010-10-25	365	368	362	367	604,000	611.67
2010-10-22	357	363	357	361	372,000	601.67
2010-10-21	361	363	353	355	808,000	591.67
2010-10-20	356	359	349	356	697,000	593.33
2010-10-19	358	366	358	364	330,000	606.67
2010-10-18	361	364	358	361	281,000	601.67
2010-10-15	367	367	361	362	358,000	603.33
2010-10-14	367	378	366	372	821,000	620
2010-10-13	364	369	359	361	405,000	601.67
2010-10-12	369	374	360	362	586,000	603.33
2010-10-08	375	379	366	368	859,000	613.33
2010-10-07	384	392	379	382	812,000	636.67
2010-10-06	377	383	372	382	751,000	636.67
2010-10-05	363	375	361	372	947,000	620
2010-10-04	357	373	357	365	1,539,000	608.33
2010-10-01	351	357	348	352	1,009,000	586.67
2010-09-30	345	355	341	343	937,000	571.67
2010-09-29	340	342	335	339	622,000	565
2010-09-28	338	345	337	342	398,000	570
2010-09-27	339	343	333	343	710,000	571.67
2010-09-24	330	341	329	334	607,000	556.67
2010-09-22	345	346	342	343	303,000	571.67
2010-09-21	354	355	346	349	479,000	581.67
2010-09-17	353	355	349	353	447,000	588.33
2010-09-16	350	352	346	351	633,000	585
2010-09-15	336	349	335	346	692,000	576.67
2010-09-14	340	342	338	340	324,000	566.67
2010-09-13	343	345	339	342	509,000	570
2010-09-10	331	340	331	340	684,000	566.67
2010-09-09	333	335	327	332	601,000	553.33
2010-09-08	325	327	323	326	512,000	543.33
2010-09-07	339	342	326	330	777,000	550
2010-09-06	333	343	330	343	1,186,000	571.67
2010-09-03	312	327	312	325	833,000	541.67
2010-09-02	312	313	307	312	527,000	520
2010-09-01	310	312	301	305	553,000	508.33
2010-08-31	311	316	305	306	510,000	510
2010-08-30	324	326	312	319	883,000	531.67
2010-08-27	301	319	300	319	1,125,000	531.67
2010-08-26	298	300	297	298	531,000	496.67
2010-08-25	305	305	298	300	771,000	500
2010-08-24	305	307	302	306	384,000	510
2010-08-23	310	312	307	308	321,000	513.33
2010-08-20	314	314	308	310	773,000	516.67
2010-08-19	312	319	311	317	1,021,000	528.33
2010-08-18	319	320	307	311	933,000	518.33
2010-08-17	320	322	311	315	882,000	525
2010-08-16	333	333	322	326	684,000	543.33
2010-08-13	336	337	330	335	397,000	558.33
2010-08-12	334	337	328	335	872,000	558.33
2010-08-11	357	357	339	342	808,000	570
2010-08-10	368	368	358	361	505,000	601.67
2010-08-09	361	365	356	363	955,000	605
2010-08-06	357	360	354	360	276,000	600
2010-08-05	361	361	353	357	277,000	595
2010-08-04	360	362	354	357	388,000	595
2010-08-03	364	366	361	364	328,000	606.67
2010-08-02	365	367	357	358	381,000	596.67
2010-07-30	369	369	357	362	419,000	603.33
2010-07-29	370	377	369	372	347,000	620
2010-07-28	370	372	365	372	629,000	620
2010-07-27	375	377	366	366	650,000	610
2010-07-26	375	378	373	375	234,000	625
2010-07-23	364	375	364	369	633,000	615
2010-07-22	362	367	359	362	312,000	603.33
2010-07-21	364	369	361	363	428,000	605
2010-07-20	365	366	356	359	629,000	598.33
2010-07-16	380	382	368	370	496,000	616.67
2010-07-15	394	395	383	387	470,000	645
2010-07-14	393	401	392	399	637,000	665
2010-07-13	387	388	381	385	498,000	641.67
2010-07-12	388	398	386	388	478,000	646.67
2010-07-09	376	394	371	387	717,000	645
2010-07-08	371	377	370	374	460,000	623.33
2010-07-07	358	362	350	357	426,000	595
2010-07-06	355	362	348	362	307,000	603.33
2010-07-05	354	357	349	354	440,000	590
2010-07-02	349	355	346	349	499,000	581.67
2010-07-01	355	356	347	352	341,000	586.67
2010-06-30	364	367	357	360	518,000	600
2010-06-29	383	383	368	373	477,000	621.67
2010-06-28	380	385	378	382	303,000	636.67
2010-06-25	387	390	374	380	453,000	633.33
2010-06-24	382	394	382	391	531,000	651.67
2010-06-23	387	387	377	381	411,000	635
2010-06-22	386	397	386	395	442,000	658.33
2010-06-21	383	397	381	393	453,000	655
2010-06-18	388	389	381	383	428,000	638.33
2010-06-17	388	389	382	386	791,000	643.33
2010-06-16	382	391	381	389	630,000	648.33
2010-06-15	384	384	378	379	475,000	631.67
2010-06-14	377	391	377	387	423,000	645
2010-06-11	379	383	375	376	830,000	626.67
2010-06-10	368	370	362	366	798,000	610
2010-06-09	377	378	366	370	573,000	616.67
2010-06-08	370	381	369	376	455,000	626.67
2010-06-07	389	389	374	378	569,000	630
2010-06-04	397	404	393	397	521,000	661.67
2010-06-03	401	406	396	399	529,000	665
2010-06-02	394	404	392	396	470,000	660
2010-06-01	405	407	398	400	236,000	666.67
2010-05-31	399	409	395	405	388,000	675
2010-05-28	401	402	391	397	387,000	661.67
2010-05-27	381	399	378	393	869,000	655
2010-05-26	397	397	378	380	817,000	633.33
2010-05-25	411	415	389	392	838,000	653.33
2010-05-24	403	405	392	403	575,000	671.67
2010-05-21	399	406	380	403	784,000	671.67
2010-05-20	411	414	403	407	525,000	678.33
2010-05-19	404	411	389	410	793,000	683.33
2010-05-18	417	425	404	408	584,000	680
2010-05-17	420	423	412	414	612,000	690
2010-05-14	423	427	414	423	452,000	705
2010-05-13	413	425	411	425	685,000	708.33
2010-05-12	411	421	409	412	481,000	686.67
2010-05-11	420	424	414	414	509,000	690
2010-05-10	397	414	394	412	558,000	686.67
2010-05-07	400	402	391	397	596,000	661.67
2010-05-06	425	430	414	416	531,000	693.33
2010-04-30	433	437	431	433	433,000	721.67
2010-04-28	435	435	425	425	682,000	708.33
2010-04-27	434	439	430	438	435,000	730
2010-04-26	440	440	434	435	428,000	725
2010-04-23	425	432	424	432	421,000	720
2010-04-22	432	435	422	429	591,000	715
2010-04-21	426	446	424	439	948,000	731.67
2010-04-20	420	425	416	418	430,000	696.67
2010-04-19	421	427	419	421	300,000	701.67
2010-04-16	438	439	425	429	362,000	715
2010-04-15	444	444	438	438	398,000	730
2010-04-14	442	444	438	440	352,000	733.33
2010-04-13	446	446	437	442	443,000	736.67
2010-04-12	453	455	448	448	294,000	746.67
2010-04-09	446	451	446	450	423,000	750
2010-04-08	451	451	446	447	547,000	745
2010-04-07	460	465	453	455	701,000	758.33
2010-04-06	466	466	451	458	1,004,000	763.33
2010-04-05	455	460	453	459	649,000	765
2010-04-02	467	468	455	457	553,000	761.67
2010-04-01	457	462	453	459	628,000	765
2010-03-31	462	465	448	449	1,207,000	748.33
2010-03-30	456	469	453	468	730,000	780
2010-03-29	457	459	450	451	737,000	751.67
2010-03-26	456	458	451	458	694,000	763.33
2010-03-25	444	453	440	448	902,000	746.67
2010-03-24	437	443	432	437	1,004,000	728.33
2010-03-23	424	428	421	425	804,000	708.33
2010-03-19	414	422	413	420	548,000	700
2010-03-18	419	419	410	411	532,000	685
2010-03-17	417	420	413	418	481,000	696.67
2010-03-16	408	420	407	417	872,000	695
2010-03-15	412	414	408	410	425,000	683.33
2010-03-12	412	412	404	407	625,000	678.33
2010-03-11	412	413	407	411	457,000	685
2010-03-10	396	405	396	404	544,000	673.33
2010-03-09	395	399	390	394	369,000	656.67
2010-03-08	397	402	393	400	748,000	666.67
2010-03-05	382	387	379	386	475,000	643.33
2010-03-04	376	380	374	376	459,000	626.67
2010-03-03	382	382	374	378	454,000	630
2010-03-02	378	382	375	382	368,000	636.67
2010-03-01	378	385	376	381	431,000	635
2010-02-26	380	383	376	379	362,000	631.67
2010-02-25	381	385	374	376	692,000	626.67
2010-02-24	388	388	383	385	469,000	641.67
2010-02-23	387	395	386	390	433,000	650
2010-02-22	396	401	390	393	648,000	655
2010-02-19	396	397	385	388	692,000	646.67
2010-02-18	399	402	393	399	500,000	665
2010-02-17	402	405	397	401	483,000	668.33
2010-02-16	395	399	390	396	412,000	660
2010-02-15	377	401	377	398	1,142,000	663.33
2010-02-12	363	385	362	385	1,026,000	641.67
2010-02-10	365	366	358	361	566,000	601.67
2010-02-09	362	367	358	361	596,000	601.67
2010-02-08	369	371	360	361	872,000	601.67
2010-02-05	382	385	375	377	653,000	628.33
2010-02-04	401	405	383	393	560,000	655
2010-02-03	406	410	402	404	595,000	673.33
2010-02-02	385	399	384	396	678,000	660
2010-02-01	400	401	388	393	544,000	655
2010-01-29	405	406	400	404	427,000	673.33
2010-01-28	395	405	391	401	671,000	668.33
2010-01-27	398	404	385	388	949,000	646.67
2010-01-26	409	425	406	406	881,000	676.67
2010-01-25	428	440	405	413	1,719,000	688.33
2010-01-22	411	416	399	412	1,088,000	686.67
2010-01-21	412	429	407	426	1,349,000	710
2010-01-20	419	421	410	413	600,000	688.33
2010-01-19	411	419	409	416	488,000	693.33
2010-01-18	405	410	402	408	267,000	680
2010-01-15	418	418	405	413	527,000	688.33
2010-01-14	402	420	400	417	951,000	695
2010-01-13	405	405	395	397	471,000	661.67
2010-01-12	405	407	396	407	562,000	678.33
2010-01-08	375	393	374	392	795,000	653.33
2010-01-07	377	378	369	371	331,000	618.33
2010-01-06	379	379	373	379	355,000	631.67
2010-01-05	372	385	364	374	538,000	623.33
2010-01-04	364	366	361	365	262,000	608.33

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

6371 (株)椿本チエイン の時系列データ [2010年度]

6371 (株)椿本チエインの時系列データ [2010年度]