6371 (株)椿本チエインの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	479	486	475	484	311,000	2,420
2012-12-27	471	482	467	479	406,000	2,395
2012-12-26	462	473	462	470	446,000	2,350
2012-12-25	469	471	458	460	275,000	2,300
2012-12-21	473	475	461	465	401,000	2,325
2012-12-20	474	479	469	471	560,000	2,355
2012-12-19	474	478	470	477	769,000	2,385
2012-12-18	479	480	465	467	625,000	2,335
2012-12-17	474	475	468	473	411,000	2,365
2012-12-14	472	472	466	467	884,000	2,335
2012-12-13	460	469	460	465	568,000	2,325
2012-12-12	455	458	451	455	400,000	2,275
2012-12-11	457	459	445	451	319,000	2,255
2012-12-10	449	455	448	454	446,000	2,270
2012-12-07	449	450	442	443	494,000	2,215
2012-12-06	452	455	445	448	576,000	2,240
2012-12-05	441	456	441	447	625,000	2,235
2012-12-04	451	451	444	445	520,000	2,225
2012-12-03	447	451	445	448	575,000	2,240
2012-11-30	447	453	442	446	584,000	2,230
2012-11-29	447	452	446	449	518,000	2,245
2012-11-28	450	451	439	447	924,000	2,235
2012-11-27	458	461	446	458	1,092,000	2,290
2012-11-26	471	472	455	459	1,257,000	2,295
2012-11-22	444	456	440	455	1,211,000	2,275
2012-11-21	426	443	426	442	1,975,000	2,210
2012-11-20	418	423	413	423	966,000	2,115
2012-11-19	410	413	408	410	297,000	2,050
2012-11-16	405	412	402	404	661,000	2,020
2012-11-15	388	401	386	400	320,000	2,000
2012-11-14	386	388	384	388	473,000	1,940
2012-11-13	386	390	378	390	548,000	1,950
2012-11-12	389	394	386	389	1,149,000	1,945
2012-11-09	382	386	379	379	583,000	1,895
2012-11-08	391	393	386	387	351,000	1,935
2012-11-07	402	402	387	391	968,000	1,955
2012-11-06	402	406	394	398	809,000	1,990
2012-11-05	396	404	396	401	313,000	2,005
2012-11-02	396	403	394	396	732,000	1,980
2012-11-01	388	391	386	389	662,000	1,945
2012-10-31	391	397	390	391	483,000	1,955
2012-10-30	393	398	388	388	346,000	1,940
2012-10-29	401	403	391	393	579,000	1,965
2012-10-26	406	408	399	401	719,000	2,005
2012-10-25	405	408	403	406	779,000	2,030
2012-10-24	405	413	402	404	1,170,000	2,020
2012-10-23	419	421	412	416	552,000	2,080
2012-10-22	411	422	409	419	1,298,000	2,095
2012-10-19	401	422	400	419	1,734,000	2,095
2012-10-18	393	413	390	404	1,285,000	2,020
2012-10-17	392	397	385	386	1,173,000	1,930
2012-10-16	383	386	376	384	907,000	1,920
2012-10-15	392	392	375	380	1,902,000	1,900
2012-10-12	391	409	391	396	1,090,000	1,980
2012-10-11	409	423	408	415	805,000	2,075
2012-10-10	420	421	412	414	814,000	2,070
2012-10-09	435	439	425	426	783,000	2,130
2012-10-05	436	447	436	441	620,000	2,205
2012-10-04	433	444	433	436	639,000	2,180
2012-10-03	437	442	434	435	444,000	2,175
2012-10-02	441	448	435	436	691,000	2,180
2012-10-01	445	448	431	436	571,000	2,180
2012-09-28	458	460	447	452	688,000	2,260
2012-09-27	449	461	449	458	271,000	2,290
2012-09-26	463	464	450	457	518,000	2,285
2012-09-25	468	473	464	472	490,000	2,360
2012-09-24	462	468	460	468	291,000	2,340
2012-09-21	464	472	463	466	258,000	2,330
2012-09-20	481	481	465	466	285,000	2,330
2012-09-19	475	484	471	481	366,000	2,405
2012-09-18	471	478	464	477	538,000	2,385
2012-09-14	463	473	463	469	473,000	2,345
2012-09-13	459	463	456	461	361,000	2,305
2012-09-12	457	462	453	459	443,000	2,295
2012-09-11	453	458	450	457	593,000	2,285
2012-09-10	457	460	455	458	446,000	2,290
2012-09-07	453	461	450	458	548,000	2,290
2012-09-06	447	447	438	442	450,000	2,210
2012-09-05	459	459	449	451	396,000	2,255
2012-09-04	469	469	459	460	353,000	2,300
2012-09-03	463	475	460	466	285,000	2,330
2012-08-31	463	471	462	463	193,000	2,315
2012-08-30	483	483	468	470	335,000	2,350
2012-08-29	478	482	476	482	310,000	2,410
2012-08-28	477	481	471	478	572,000	2,390
2012-08-27	481	487	470	474	318,000	2,370
2012-08-24	475	476	468	474	259,000	2,370
2012-08-23	474	482	471	480	173,000	2,400
2012-08-22	483	483	472	475	138,000	2,375
2012-08-21	482	484	477	483	164,000	2,415
2012-08-20	486	488	479	481	370,000	2,405
2012-08-17	467	480	460	479	424,000	2,395
2012-08-16	460	466	458	466	284,000	2,330
2012-08-15	460	462	453	458	141,000	2,290
2012-08-14	456	462	456	460	351,000	2,300
2012-08-13	452	456	449	455	282,000	2,275
2012-08-10	451	459	446	450	548,000	2,250
2012-08-09	450	457	442	445	539,000	2,225
2012-08-08	439	447	434	438	393,000	2,190
2012-08-07	428	435	425	433	313,000	2,165
2012-08-06	421	434	420	430	220,000	2,150
2012-08-03	422	424	419	422	175,000	2,110
2012-08-02	426	434	424	430	186,000	2,150
2012-08-01	436	436	427	428	665,000	2,140
2012-07-31	438	444	436	442	133,000	2,210
2012-07-30	439	439	433	438	268,000	2,190
2012-07-27	431	437	426	434	310,000	2,170
2012-07-26	417	429	414	427	373,000	2,135
2012-07-25	431	431	414	416	429,000	2,080
2012-07-24	432	439	428	433	369,000	2,165
2012-07-23	446	449	432	432	227,000	2,160
2012-07-20	462	462	448	449	235,000	2,245
2012-07-19	446	461	445	459	334,000	2,295
2012-07-18	452	457	442	445	345,000	2,225
2012-07-17	468	468	451	452	504,000	2,260
2012-07-13	460	469	460	465	286,000	2,325
2012-07-12	464	468	460	463	478,000	2,315
2012-07-11	453	459	449	457	340,000	2,285
2012-07-10	470	472	453	453	596,000	2,265
2012-07-09	479	479	469	471	265,000	2,355
2012-07-06	481	486	477	478	293,000	2,390
2012-07-05	481	487	475	480	407,000	2,400
2012-07-04	470	477	470	475	216,000	2,375
2012-07-03	454	469	454	467	258,000	2,335
2012-07-02	463	468	459	459	180,000	2,295
2012-06-29	448	462	445	459	283,000	2,295
2012-06-28	452	455	447	450	306,000	2,250
2012-06-27	444	449	440	447	209,000	2,235
2012-06-26	448	454	443	448	304,000	2,240
2012-06-25	456	460	451	451	306,000	2,255
2012-06-22	442	451	442	448	213,000	2,240
2012-06-21	445	450	443	449	152,000	2,245
2012-06-20	448	453	444	445	277,000	2,225
2012-06-19	445	449	441	444	328,000	2,220
2012-06-18	439	446	433	445	286,000	2,225
2012-06-15	435	435	420	423	471,000	2,115
2012-06-14	433	437	430	434	166,000	2,170
2012-06-13	440	443	436	440	235,000	2,200
2012-06-12	433	444	433	440	174,000	2,200
2012-06-11	440	447	439	444	228,000	2,220
2012-06-08	438	439	431	435	696,000	2,175
2012-06-07	430	435	425	434	415,000	2,170
2012-06-06	421	426	418	423	430,000	2,115
2012-06-05	409	422	407	421	274,000	2,105
2012-06-04	412	416	405	408	305,000	2,040
2012-06-01	427	430	419	425	444,000	2,125
2012-05-31	426	437	426	437	196,000	2,185
2012-05-30	435	438	427	438	310,000	2,190
2012-05-29	430	443	425	439	386,000	2,195
2012-05-28	430	435	421	429	345,000	2,145
2012-05-25	444	444	431	435	329,000	2,175
2012-05-24	431	437	427	436	380,000	2,180
2012-05-23	441	442	431	433	378,000	2,165
2012-05-22	443	449	441	443	348,000	2,215
2012-05-21	438	450	433	435	373,000	2,175
2012-05-18	447	447	432	437	480,000	2,185
2012-05-17	436	464	435	458	575,000	2,290
2012-05-16	450	453	435	441	514,000	2,205
2012-05-15	459	459	447	453	477,000	2,265
2012-05-14	450	473	450	467	460,000	2,335
2012-05-11	458	461	451	458	271,000	2,290
2012-05-10	447	468	447	458	265,000	2,290
2012-05-09	464	466	455	458	224,000	2,290
2012-05-08	470	474	468	471	153,000	2,355
2012-05-07	470	475	464	466	325,000	2,330
2012-05-02	483	488	480	486	205,000	2,430
2012-05-01	487	487	476	476	237,000	2,380
2012-04-27	484	497	481	487	313,000	2,435
2012-04-26	490	498	482	482	333,000	2,410
2012-04-25	499	499	491	495	179,000	2,475
2012-04-24	484	493	482	492	199,000	2,460
2012-04-23	495	501	486	489	282,000	2,445
2012-04-20	496	496	491	494	195,000	2,470
2012-04-19	498	501	495	496	244,000	2,480
2012-04-18	498	502	493	501	250,000	2,505
2012-04-17	490	493	481	484	434,000	2,420
2012-04-16	499	499	490	493	391,000	2,465
2012-04-13	497	511	497	509	488,000	2,545
2012-04-12	492	500	483	497	379,000	2,485
2012-04-11	480	497	476	492	473,000	2,460
2012-04-10	481	496	481	488	398,000	2,440
2012-04-09	492	493	484	485	307,000	2,425
2012-04-06	504	506	495	498	239,000	2,490
2012-04-05	499	505	495	504	255,000	2,520
2012-04-04	521	522	502	509	325,000	2,545
2012-04-03	524	528	521	521	435,000	2,605
2012-04-02	517	528	515	524	602,000	2,620
2012-03-30	510	514	503	511	418,000	2,555
2012-03-29	509	510	505	506	167,000	2,530
2012-03-28	511	514	506	509	196,000	2,545
2012-03-27	509	515	506	515	347,000	2,575
2012-03-26	500	502	495	498	272,000	2,490
2012-03-23	496	504	496	500	274,000	2,500
2012-03-22	504	505	496	501	360,000	2,505
2012-03-21	511	512	504	506	311,000	2,530
2012-03-19	515	520	511	512	292,000	2,560
2012-03-16	518	518	511	516	259,000	2,580
2012-03-15	524	524	512	513	352,000	2,565
2012-03-14	510	523	509	518	545,000	2,590
2012-03-13	502	508	500	501	293,000	2,505
2012-03-12	506	510	502	502	466,000	2,510
2012-03-09	505	514	501	512	677,000	2,560
2012-03-08	494	500	486	497	559,000	2,485
2012-03-07	475	488	475	487	565,000	2,435
2012-03-06	484	487	479	483	396,000	2,415
2012-03-05	477	487	477	482	362,000	2,410
2012-03-02	477	480	473	480	360,000	2,400
2012-03-01	481	485	466	470	383,000	2,350
2012-02-29	482	489	477	477	460,000	2,385
2012-02-28	482	486	476	484	369,000	2,420
2012-02-27	494	494	479	482	479,000	2,410
2012-02-24	477	487	477	487	453,000	2,435
2012-02-23	480	481	473	475	650,000	2,375
2012-02-22	476	485	471	485	467,000	2,425
2012-02-21	480	481	470	472	256,000	2,360
2012-02-20	482	484	477	480	522,000	2,400
2012-02-17	473	475	464	471	424,000	2,355
2012-02-16	467	472	464	468	344,000	2,340
2012-02-15	473	475	463	466	528,000	2,330
2012-02-14	455	476	455	473	680,000	2,365
2012-02-13	453	460	449	450	508,000	2,250
2012-02-10	464	464	454	457	320,000	2,285
2012-02-09	465	465	455	461	434,000	2,305
2012-02-08	467	469	464	468	242,000	2,340
2012-02-07	475	478	464	468	407,000	2,340
2012-02-06	455	480	453	472	997,000	2,360
2012-02-03	443	450	434	439	373,000	2,195
2012-02-02	451	451	441	445	503,000	2,225
2012-02-01	447	453	445	449	401,000	2,245
2012-01-31	445	454	443	444	329,000	2,220
2012-01-30	455	455	446	446	222,000	2,230
2012-01-27	455	461	452	454	250,000	2,270
2012-01-26	460	464	452	455	332,000	2,275
2012-01-25	450	462	448	459	370,000	2,295
2012-01-24	447	450	443	445	185,000	2,225
2012-01-23	449	453	447	449	311,000	2,245
2012-01-20	450	450	442	448	230,000	2,240
2012-01-19	437	447	437	447	388,000	2,235
2012-01-18	434	445	434	436	397,000	2,180
2012-01-17	422	434	421	433	751,000	2,165
2012-01-16	413	423	409	421	406,000	2,105
2012-01-13	406	427	406	420	698,000	2,100
2012-01-12	398	406	398	403	344,000	2,015
2012-01-11	401	403	396	397	216,000	1,985
2012-01-10	405	408	401	402	269,000	2,010
2012-01-06	404	404	399	400	176,000	2,000
2012-01-05	407	409	402	404	395,000	2,020
2012-01-04	405	409	402	405	251,000	2,025

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

6371 (株)椿本チエイン の時系列データ [2012年度]

6371 (株)椿本チエインの時系列データ [2012年度]