6371 (株)椿本チエインの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	395	397	391	397	284,000	661.67
2011-12-29	382	392	381	390	223,000	650
2011-12-28	385	390	385	385	173,000	641.67
2011-12-27	391	392	381	388	307,000	646.67
2011-12-26	390	397	389	395	301,000	658.33
2011-12-22	397	397	390	390	553,000	650
2011-12-21	406	410	397	404	650,000	673.33
2011-12-20	403	409	400	404	249,000	673.33
2011-12-19	399	402	391	400	371,000	666.67
2011-12-16	405	406	399	399	422,000	665
2011-12-15	413	417	401	402	269,000	670
2011-12-14	416	421	415	418	248,000	696.67
2011-12-13	420	421	411	415	295,000	691.67
2011-12-12	426	428	419	419	381,000	698.33
2011-12-09	410	417	410	414	414,000	690
2011-12-08	423	423	414	417	259,000	695
2011-12-07	410	424	410	423	308,000	705
2011-12-06	424	426	410	410	188,000	683.33
2011-12-05	425	432	424	431	246,000	718.33
2011-12-02	417	427	416	425	206,000	708.33
2011-12-01	420	423	416	417	352,000	695
2011-11-30	413	416	406	410	363,000	683.33
2011-11-29	410	418	404	416	330,000	693.33
2011-11-28	400	409	399	407	330,000	678.33
2011-11-25	395	400	395	397	397,000	661.67
2011-11-24	394	400	391	392	252,000	653.33
2011-11-22	396	405	391	403	286,000	671.67
2011-11-21	395	410	395	399	364,000	665
2011-11-18	385	395	385	394	193,000	656.67
2011-11-17	375	393	375	390	284,000	650
2011-11-16	385	392	379	383	267,000	638.33
2011-11-15	391	395	387	391	245,000	651.67
2011-11-14	380	397	380	392	517,000	653.33
2011-11-11	374	376	367	372	293,000	620
2011-11-10	370	375	365	374	420,000	623.33
2011-11-09	384	388	371	379	509,000	631.67
2011-11-08	388	395	383	384	187,000	640
2011-11-07	394	396	387	391	243,000	651.67
2011-11-04	385	402	381	400	453,000	666.67
2011-11-02	392	395	377	378	528,000	630
2011-11-01	403	406	397	398	215,000	663.33
2011-10-31	410	417	408	408	217,000	680
2011-10-28	425	432	412	412	282,000	686.67
2011-10-27	409	419	405	419	217,000	698.33
2011-10-26	402	412	396	409	163,000	681.67
2011-10-25	418	420	407	409	257,000	681.67
2011-10-24	402	411	402	410	183,000	683.33
2011-10-21	390	403	390	397	174,000	661.67
2011-10-20	405	405	388	389	253,000	648.33
2011-10-19	413	413	406	408	262,000	680
2011-10-18	401	410	396	409	327,000	681.67
2011-10-17	409	410	403	408	177,000	680
2011-10-14	400	402	394	394	271,000	656.67
2011-10-13	405	413	405	408	363,000	680
2011-10-12	384	406	384	404	473,000	673.33
2011-10-11	384	393	384	387	373,000	645
2011-10-07	373	387	373	383	488,000	638.33
2011-10-06	362	373	362	373	430,000	621.67
2011-10-05	371	374	353	354	881,000	590
2011-10-04	376	379	369	373	670,000	621.67
2011-10-03	392	396	377	379	654,000	631.67
2011-09-30	410	415	391	407	854,000	678.33
2011-09-29	391	412	387	411	376,000	685
2011-09-28	383	399	383	398	308,000	663.33
2011-09-27	370	381	370	381	290,000	635
2011-09-26	385	385	362	364	435,000	606.67
2011-09-22	391	393	383	387	324,000	645
2011-09-21	405	406	397	399	182,000	665
2011-09-20	408	408	399	405	364,000	675
2011-09-16	393	409	391	409	456,000	681.67
2011-09-15	388	394	385	389	354,000	648.33
2011-09-14	382	393	372	385	665,000	641.67
2011-09-13	378	383	374	379	463,000	631.67
2011-09-12	370	376	368	372	346,000	620
2011-09-09	391	394	378	383	743,000	638.33
2011-09-08	397	399	391	397	355,000	661.67
2011-09-07	391	398	386	394	428,000	656.67
2011-09-06	402	402	383	387	432,000	645
2011-09-05	418	418	400	404	327,000	673.33
2011-09-02	427	427	420	422	293,000	703.33
2011-09-01	431	435	429	434	409,000	723.33
2011-08-31	423	426	421	425	356,000	708.33
2011-08-30	416	425	414	419	266,000	698.33
2011-08-29	402	411	400	408	262,000	680
2011-08-26	397	405	395	405	248,000	675
2011-08-25	399	406	392	399	550,000	665
2011-08-24	402	407	390	391	284,000	651.67
2011-08-23	398	398	388	396	382,000	660
2011-08-22	403	406	394	394	209,000	656.67
2011-08-19	410	414	405	406	363,000	676.67
2011-08-18	435	436	419	421	426,000	701.67
2011-08-17	439	440	433	435	231,000	725
2011-08-16	441	444	439	441	213,000	735
2011-08-15	437	443	434	435	212,000	725
2011-08-12	444	445	426	429	410,000	715
2011-08-11	438	441	430	436	534,000	726.67
2011-08-10	448	455	442	446	863,000	743.33
2011-08-09	419	434	405	432	624,000	720
2011-08-08	438	450	435	438	635,000	730
2011-08-05	450	453	436	442	963,000	736.67
2011-08-04	483	486	465	466	973,000	776.67
2011-08-03	488	490	479	485	598,000	808.33
2011-08-02	506	511	498	499	675,000	831.67
2011-08-01	498	504	497	504	458,000	840
2011-07-29	500	501	494	497	355,000	828.33
2011-07-28	492	504	492	499	438,000	831.67
2011-07-27	496	503	493	502	438,000	836.67
2011-07-26	494	505	492	503	428,000	838.33
2011-07-25	493	497	491	492	242,000	820
2011-07-22	492	494	488	494	338,000	823.33
2011-07-21	493	495	488	490	192,000	816.67
2011-07-20	494	496	491	492	329,000	820
2011-07-19	501	501	489	490	441,000	816.67
2011-07-15	486	499	486	499	536,000	831.67
2011-07-14	491	497	484	487	346,000	811.67
2011-07-13	489	495	489	492	159,000	820
2011-07-12	493	498	492	493	340,000	821.67
2011-07-11	501	505	496	498	642,000	830
2011-07-08	496	503	494	501	733,000	835
2011-07-07	500	500	490	491	450,000	818.33
2011-07-06	493	500	489	500	679,000	833.33
2011-07-05	500	500	485	488	720,000	813.33
2011-07-04	499	504	496	497	335,000	828.33
2011-07-01	498	498	492	496	466,000	826.67
2011-06-30	492	495	486	495	759,000	825
2011-06-29	488	489	484	488	445,000	813.33
2011-06-28	478	489	477	485	871,000	808.33
2011-06-27	477	485	473	477	719,000	795
2011-06-24	469	475	467	473	509,000	788.33
2011-06-23	461	476	460	472	993,000	786.67
2011-06-22	449	464	449	461	694,000	768.33
2011-06-21	445	449	444	448	461,000	746.67
2011-06-20	439	452	439	442	1,368,000	736.67
2011-06-17	427	429	419	419	610,000	698.33
2011-06-16	427	430	420	420	367,000	700
2011-06-15	433	433	424	427	224,000	711.67
2011-06-14	431	432	424	428	322,000	713.33
2011-06-13	431	434	426	429	355,000	715
2011-06-10	437	443	432	435	689,000	725
2011-06-09	427	431	423	429	500,000	715
2011-06-08	428	432	422	424	602,000	706.67
2011-06-07	426	431	423	429	438,000	715
2011-06-06	436	438	427	428	542,000	713.33
2011-06-03	447	450	441	441	323,000	735
2011-06-02	451	453	447	451	303,000	751.67
2011-06-01	461	461	454	460	224,000	766.67
2011-05-31	446	464	446	458	640,000	763.33
2011-05-30	443	449	439	445	240,000	741.67
2011-05-27	445	450	441	446	416,000	743.33
2011-05-26	442	449	441	444	589,000	740
2011-05-25	433	439	427	435	717,000	725
2011-05-24	427	432	427	428	463,000	713.33
2011-05-23	431	431	421	428	510,000	713.33
2011-05-20	433	434	423	423	352,000	705
2011-05-19	435	437	429	432	428,000	720
2011-05-18	420	430	419	429	263,000	715
2011-05-17	419	419	409	417	619,000	695
2011-05-16	430	430	418	419	357,000	698.33
2011-05-13	446	446	425	431	609,000	718.33
2011-05-12	426	448	426	448	1,009,000	746.67
2011-05-11	430	435	429	430	329,000	716.67
2011-05-10	422	429	421	428	247,000	713.33
2011-05-09	426	427	417	421	375,000	701.67
2011-05-06	426	427	423	426	241,000	710
2011-05-02	430	433	428	432	333,000	720
2011-04-28	416	428	414	428	540,000	713.33
2011-04-27	413	418	411	415	349,000	691.67
2011-04-26	416	416	410	413	535,000	688.33
2011-04-25	419	419	413	414	292,000	690
2011-04-22	405	418	403	415	607,000	691.67
2011-04-21	409	418	407	412	739,000	686.67
2011-04-20	407	412	404	407	674,000	678.33
2011-04-19	398	402	396	401	370,000	668.33
2011-04-18	409	409	400	404	517,000	673.33
2011-04-15	414	414	403	405	618,000	675
2011-04-14	396	417	394	414	1,225,000	690
2011-04-13	398	405	394	400	778,000	666.67
2011-04-12	400	403	396	398	464,000	663.33
2011-04-11	410	410	403	404	547,000	673.33
2011-04-08	395	411	393	408	854,000	680
2011-04-07	399	406	393	395	864,000	658.33
2011-04-06	410	411	392	396	556,000	660
2011-04-05	415	415	403	411	831,000	685
2011-04-04	421	421	408	412	669,000	686.67
2011-04-01	434	435	419	421	733,000	701.67
2011-03-31	439	439	420	427	1,045,000	711.67
2011-03-30	421	436	421	436	310,000	726.67
2011-03-29	411	423	407	418	469,000	696.67
2011-03-28	419	419	409	419	440,000	698.33
2011-03-25	424	429	410	415	681,000	691.67
2011-03-24	428	433	412	415	757,000	691.67
2011-03-23	438	442	423	431	532,000	718.33
2011-03-22	449	449	432	442	472,000	736.67
2011-03-18	404	427	404	417	730,000	695
2011-03-17	379	408	370	403	729,000	671.67
2011-03-16	367	397	367	393	1,226,000	655
2011-03-15	410	410	331	359	1,099,000	598.33
2011-03-14	405	430	401	410	699,000	683.33
2011-03-11	465	468	461	461	806,000	768.33
2011-03-10	482	484	469	473	612,000	788.33
2011-03-09	494	497	484	486	519,000	810
2011-03-08	494	498	489	490	230,000	816.67
2011-03-07	498	498	491	493	469,000	821.67
2011-03-04	498	500	493	498	840,000	830
2011-03-03	491	491	482	491	921,000	818.33
2011-03-02	509	509	489	489	1,293,000	815
2011-03-01	505	513	504	513	709,000	855
2011-02-28	488	507	487	505	562,000	841.67
2011-02-25	485	494	482	489	742,000	815
2011-02-24	485	491	480	486	738,000	810
2011-02-23	485	498	483	491	492,000	818.33
2011-02-22	498	498	487	488	438,000	813.33
2011-02-21	486	501	478	500	957,000	833.33
2011-02-18	494	494	488	491	445,000	818.33
2011-02-17	500	504	489	494	679,000	823.33
2011-02-16	503	503	497	498	472,000	830
2011-02-15	497	503	494	502	490,000	836.67
2011-02-14	498	499	490	499	432,000	831.67
2011-02-10	507	507	488	491	1,084,000	818.33
2011-02-09	496	501	492	495	799,000	825
2011-02-08	490	493	488	492	480,000	820
2011-02-07	475	484	474	484	345,000	806.67
2011-02-04	473	481	472	474	368,000	790
2011-02-03	471	477	470	473	341,000	788.33
2011-02-02	477	485	475	478	452,000	796.67
2011-02-01	468	472	463	470	251,000	783.33
2011-01-31	466	468	461	464	371,000	773.33
2011-01-28	475	477	470	477	294,000	795
2011-01-27	474	480	474	479	217,000	798.33
2011-01-26	477	479	473	474	305,000	790
2011-01-25	477	487	467	483	853,000	805
2011-01-24	458	477	456	474	1,024,000	790
2011-01-21	462	467	457	458	1,039,000	763.33
2011-01-20	462	464	457	462	538,000	770
2011-01-19	458	469	455	465	689,000	775
2011-01-18	447	457	443	455	481,000	758.33
2011-01-17	451	452	448	449	294,000	748.33
2011-01-14	450	453	447	450	446,000	750
2011-01-13	453	454	445	448	331,000	746.67
2011-01-12	455	456	445	445	415,000	741.67
2011-01-11	453	456	450	453	457,000	755
2011-01-07	448	450	445	446	432,000	743.33
2011-01-06	447	448	441	444	558,000	740
2011-01-05	441	447	440	446	350,000	743.33
2011-01-04	436	441	436	439	285,000	731.67

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

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 [2011年度]

6371 (株)椿本チエインの時系列データ [2011年度]