1. HOME >
  2. 株価時系列 >
  3. 6371 >
  4. 2011年

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
2011-12-30395397391397284,0001,985
2011-12-29382392381390223,0001,950
2011-12-28385390385385173,0001,925
2011-12-27391392381388307,0001,940
2011-12-26390397389395301,0001,975
2011-12-22397397390390553,0001,950
2011-12-21406410397404650,0002,020
2011-12-20403409400404249,0002,020
2011-12-19399402391400371,0002,000
2011-12-16405406399399422,0001,995
2011-12-15413417401402269,0002,010
2011-12-14416421415418248,0002,090
2011-12-13420421411415295,0002,075
2011-12-12426428419419381,0002,095
2011-12-09410417410414414,0002,070
2011-12-08423423414417259,0002,085
2011-12-07410424410423308,0002,115
2011-12-06424426410410188,0002,050
2011-12-05425432424431246,0002,155
2011-12-02417427416425206,0002,125
2011-12-01420423416417352,0002,085
2011-11-30413416406410363,0002,050
2011-11-29410418404416330,0002,080
2011-11-28400409399407330,0002,035
2011-11-25395400395397397,0001,985
2011-11-24394400391392252,0001,960
2011-11-22396405391403286,0002,015
2011-11-21395410395399364,0001,995
2011-11-18385395385394193,0001,970
2011-11-17375393375390284,0001,950
2011-11-16385392379383267,0001,915
2011-11-15391395387391245,0001,955
2011-11-14380397380392517,0001,960
2011-11-11374376367372293,0001,860
2011-11-10370375365374420,0001,870
2011-11-09384388371379509,0001,895
2011-11-08388395383384187,0001,920
2011-11-07394396387391243,0001,955
2011-11-04385402381400453,0002,000
2011-11-02392395377378528,0001,890
2011-11-01403406397398215,0001,990
2011-10-31410417408408217,0002,040
2011-10-28425432412412282,0002,060
2011-10-27409419405419217,0002,095
2011-10-26402412396409163,0002,045
2011-10-25418420407409257,0002,045
2011-10-24402411402410183,0002,050
2011-10-21390403390397174,0001,985
2011-10-20405405388389253,0001,945
2011-10-19413413406408262,0002,040
2011-10-18401410396409327,0002,045
2011-10-17409410403408177,0002,040
2011-10-14400402394394271,0001,970
2011-10-13405413405408363,0002,040
2011-10-12384406384404473,0002,020
2011-10-11384393384387373,0001,935
2011-10-07373387373383488,0001,915
2011-10-06362373362373430,0001,865
2011-10-05371374353354881,0001,770
2011-10-04376379369373670,0001,865
2011-10-03392396377379654,0001,895
2011-09-30410415391407854,0002,035
2011-09-29391412387411376,0002,055
2011-09-28383399383398308,0001,990
2011-09-27370381370381290,0001,905
2011-09-26385385362364435,0001,820
2011-09-22391393383387324,0001,935
2011-09-21405406397399182,0001,995
2011-09-20408408399405364,0002,025
2011-09-16393409391409456,0002,045
2011-09-15388394385389354,0001,945
2011-09-14382393372385665,0001,925
2011-09-13378383374379463,0001,895
2011-09-12370376368372346,0001,860
2011-09-09391394378383743,0001,915
2011-09-08397399391397355,0001,985
2011-09-07391398386394428,0001,970
2011-09-06402402383387432,0001,935
2011-09-05418418400404327,0002,020
2011-09-02427427420422293,0002,110
2011-09-01431435429434409,0002,170
2011-08-31423426421425356,0002,125
2011-08-30416425414419266,0002,095
2011-08-29402411400408262,0002,040
2011-08-26397405395405248,0002,025
2011-08-25399406392399550,0001,995
2011-08-24402407390391284,0001,955
2011-08-23398398388396382,0001,980
2011-08-22403406394394209,0001,970
2011-08-19410414405406363,0002,030
2011-08-18435436419421426,0002,105
2011-08-17439440433435231,0002,175
2011-08-16441444439441213,0002,205
2011-08-15437443434435212,0002,175
2011-08-12444445426429410,0002,145
2011-08-11438441430436534,0002,180
2011-08-10448455442446863,0002,230
2011-08-09419434405432624,0002,160
2011-08-08438450435438635,0002,190
2011-08-05450453436442963,0002,210
2011-08-04483486465466973,0002,330
2011-08-03488490479485598,0002,425
2011-08-02506511498499675,0002,495
2011-08-01498504497504458,0002,520
2011-07-29500501494497355,0002,485
2011-07-28492504492499438,0002,495
2011-07-27496503493502438,0002,510
2011-07-26494505492503428,0002,515
2011-07-25493497491492242,0002,460
2011-07-22492494488494338,0002,470
2011-07-21493495488490192,0002,450
2011-07-20494496491492329,0002,460
2011-07-19501501489490441,0002,450
2011-07-15486499486499536,0002,495
2011-07-14491497484487346,0002,435
2011-07-13489495489492159,0002,460
2011-07-12493498492493340,0002,465
2011-07-11501505496498642,0002,490
2011-07-08496503494501733,0002,505
2011-07-07500500490491450,0002,455
2011-07-06493500489500679,0002,500
2011-07-05500500485488720,0002,440
2011-07-04499504496497335,0002,485
2011-07-01498498492496466,0002,480
2011-06-30492495486495759,0002,475
2011-06-29488489484488445,0002,440
2011-06-28478489477485871,0002,425
2011-06-27477485473477719,0002,385
2011-06-24469475467473509,0002,365
2011-06-23461476460472993,0002,360
2011-06-22449464449461694,0002,305
2011-06-21445449444448461,0002,240
2011-06-204394524394421,368,0002,210
2011-06-17427429419419610,0002,095
2011-06-16427430420420367,0002,100
2011-06-15433433424427224,0002,135
2011-06-14431432424428322,0002,140
2011-06-13431434426429355,0002,145
2011-06-10437443432435689,0002,175
2011-06-09427431423429500,0002,145
2011-06-08428432422424602,0002,120
2011-06-07426431423429438,0002,145
2011-06-06436438427428542,0002,140
2011-06-03447450441441323,0002,205
2011-06-02451453447451303,0002,255
2011-06-01461461454460224,0002,300
2011-05-31446464446458640,0002,290
2011-05-30443449439445240,0002,225
2011-05-27445450441446416,0002,230
2011-05-26442449441444589,0002,220
2011-05-25433439427435717,0002,175
2011-05-24427432427428463,0002,140
2011-05-23431431421428510,0002,140
2011-05-20433434423423352,0002,115
2011-05-19435437429432428,0002,160
2011-05-18420430419429263,0002,145
2011-05-17419419409417619,0002,085
2011-05-16430430418419357,0002,095
2011-05-13446446425431609,0002,155
2011-05-124264484264481,009,0002,240
2011-05-11430435429430329,0002,150
2011-05-10422429421428247,0002,140
2011-05-09426427417421375,0002,105
2011-05-06426427423426241,0002,130
2011-05-02430433428432333,0002,160
2011-04-28416428414428540,0002,140
2011-04-27413418411415349,0002,075
2011-04-26416416410413535,0002,065
2011-04-25419419413414292,0002,070
2011-04-22405418403415607,0002,075
2011-04-21409418407412739,0002,060
2011-04-20407412404407674,0002,035
2011-04-19398402396401370,0002,005
2011-04-18409409400404517,0002,020
2011-04-15414414403405618,0002,025
2011-04-143964173944141,225,0002,070
2011-04-13398405394400778,0002,000
2011-04-12400403396398464,0001,990
2011-04-11410410403404547,0002,020
2011-04-08395411393408854,0002,040
2011-04-07399406393395864,0001,975
2011-04-06410411392396556,0001,980
2011-04-05415415403411831,0002,055
2011-04-04421421408412669,0002,060
2011-04-01434435419421733,0002,105
2011-03-314394394204271,045,0002,135
2011-03-30421436421436310,0002,180
2011-03-29411423407418469,0002,090
2011-03-28419419409419440,0002,095
2011-03-25424429410415681,0002,075
2011-03-24428433412415757,0002,075
2011-03-23438442423431532,0002,155
2011-03-22449449432442472,0002,210
2011-03-18404427404417730,0002,085
2011-03-17379408370403729,0002,015
2011-03-163673973673931,226,0001,965
2011-03-154104103313591,099,0001,795
2011-03-14405430401410699,0002,050
2011-03-11465468461461806,0002,305
2011-03-10482484469473612,0002,365
2011-03-09494497484486519,0002,430
2011-03-08494498489490230,0002,450
2011-03-07498498491493469,0002,465
2011-03-04498500493498840,0002,490
2011-03-03491491482491921,0002,455
2011-03-025095094894891,293,0002,445
2011-03-01505513504513709,0002,565
2011-02-28488507487505562,0002,525
2011-02-25485494482489742,0002,445
2011-02-24485491480486738,0002,430
2011-02-23485498483491492,0002,455
2011-02-22498498487488438,0002,440
2011-02-21486501478500957,0002,500
2011-02-18494494488491445,0002,455
2011-02-17500504489494679,0002,470
2011-02-16503503497498472,0002,490
2011-02-15497503494502490,0002,510
2011-02-14498499490499432,0002,495
2011-02-105075074884911,084,0002,455
2011-02-09496501492495799,0002,475
2011-02-08490493488492480,0002,460
2011-02-07475484474484345,0002,420
2011-02-04473481472474368,0002,370
2011-02-03471477470473341,0002,365
2011-02-02477485475478452,0002,390
2011-02-01468472463470251,0002,350
2011-01-31466468461464371,0002,320
2011-01-28475477470477294,0002,385
2011-01-27474480474479217,0002,395
2011-01-26477479473474305,0002,370
2011-01-25477487467483853,0002,415
2011-01-244584774564741,024,0002,370
2011-01-214624674574581,039,0002,290
2011-01-20462464457462538,0002,310
2011-01-19458469455465689,0002,325
2011-01-18447457443455481,0002,275
2011-01-17451452448449294,0002,245
2011-01-14450453447450446,0002,250
2011-01-13453454445448331,0002,240
2011-01-12455456445445415,0002,225
2011-01-11453456450453457,0002,265
2011-01-07448450445446432,0002,230
2011-01-06447448441444558,0002,220
2011-01-05441447440446350,0002,230
2011-01-04436441436439285,0002,195

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