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	806.67
2012-12-27	471	482	467	479	406,000	798.33
2012-12-26	462	473	462	470	446,000	783.33
2012-12-25	469	471	458	460	275,000	766.67
2012-12-21	473	475	461	465	401,000	775
2012-12-20	474	479	469	471	560,000	785
2012-12-19	474	478	470	477	769,000	795
2012-12-18	479	480	465	467	625,000	778.33
2012-12-17	474	475	468	473	411,000	788.33
2012-12-14	472	472	466	467	884,000	778.33
2012-12-13	460	469	460	465	568,000	775
2012-12-12	455	458	451	455	400,000	758.33
2012-12-11	457	459	445	451	319,000	751.67
2012-12-10	449	455	448	454	446,000	756.67
2012-12-07	449	450	442	443	494,000	738.33
2012-12-06	452	455	445	448	576,000	746.67
2012-12-05	441	456	441	447	625,000	745
2012-12-04	451	451	444	445	520,000	741.67
2012-12-03	447	451	445	448	575,000	746.67
2012-11-30	447	453	442	446	584,000	743.33
2012-11-29	447	452	446	449	518,000	748.33
2012-11-28	450	451	439	447	924,000	745
2012-11-27	458	461	446	458	1,092,000	763.33
2012-11-26	471	472	455	459	1,257,000	765
2012-11-22	444	456	440	455	1,211,000	758.33
2012-11-21	426	443	426	442	1,975,000	736.67
2012-11-20	418	423	413	423	966,000	705
2012-11-19	410	413	408	410	297,000	683.33
2012-11-16	405	412	402	404	661,000	673.33
2012-11-15	388	401	386	400	320,000	666.67
2012-11-14	386	388	384	388	473,000	646.67
2012-11-13	386	390	378	390	548,000	650
2012-11-12	389	394	386	389	1,149,000	648.33
2012-11-09	382	386	379	379	583,000	631.67
2012-11-08	391	393	386	387	351,000	645
2012-11-07	402	402	387	391	968,000	651.67
2012-11-06	402	406	394	398	809,000	663.33
2012-11-05	396	404	396	401	313,000	668.33
2012-11-02	396	403	394	396	732,000	660
2012-11-01	388	391	386	389	662,000	648.33
2012-10-31	391	397	390	391	483,000	651.67
2012-10-30	393	398	388	388	346,000	646.67
2012-10-29	401	403	391	393	579,000	655
2012-10-26	406	408	399	401	719,000	668.33
2012-10-25	405	408	403	406	779,000	676.67
2012-10-24	405	413	402	404	1,170,000	673.33
2012-10-23	419	421	412	416	552,000	693.33
2012-10-22	411	422	409	419	1,298,000	698.33
2012-10-19	401	422	400	419	1,734,000	698.33
2012-10-18	393	413	390	404	1,285,000	673.33
2012-10-17	392	397	385	386	1,173,000	643.33
2012-10-16	383	386	376	384	907,000	640
2012-10-15	392	392	375	380	1,902,000	633.33
2012-10-12	391	409	391	396	1,090,000	660
2012-10-11	409	423	408	415	805,000	691.67
2012-10-10	420	421	412	414	814,000	690
2012-10-09	435	439	425	426	783,000	710
2012-10-05	436	447	436	441	620,000	735
2012-10-04	433	444	433	436	639,000	726.67
2012-10-03	437	442	434	435	444,000	725
2012-10-02	441	448	435	436	691,000	726.67
2012-10-01	445	448	431	436	571,000	726.67
2012-09-28	458	460	447	452	688,000	753.33
2012-09-27	449	461	449	458	271,000	763.33
2012-09-26	463	464	450	457	518,000	761.67
2012-09-25	468	473	464	472	490,000	786.67
2012-09-24	462	468	460	468	291,000	780
2012-09-21	464	472	463	466	258,000	776.67
2012-09-20	481	481	465	466	285,000	776.67
2012-09-19	475	484	471	481	366,000	801.67
2012-09-18	471	478	464	477	538,000	795
2012-09-14	463	473	463	469	473,000	781.67
2012-09-13	459	463	456	461	361,000	768.33
2012-09-12	457	462	453	459	443,000	765
2012-09-11	453	458	450	457	593,000	761.67
2012-09-10	457	460	455	458	446,000	763.33
2012-09-07	453	461	450	458	548,000	763.33
2012-09-06	447	447	438	442	450,000	736.67
2012-09-05	459	459	449	451	396,000	751.67
2012-09-04	469	469	459	460	353,000	766.67
2012-09-03	463	475	460	466	285,000	776.67
2012-08-31	463	471	462	463	193,000	771.67
2012-08-30	483	483	468	470	335,000	783.33
2012-08-29	478	482	476	482	310,000	803.33
2012-08-28	477	481	471	478	572,000	796.67
2012-08-27	481	487	470	474	318,000	790
2012-08-24	475	476	468	474	259,000	790
2012-08-23	474	482	471	480	173,000	800
2012-08-22	483	483	472	475	138,000	791.67
2012-08-21	482	484	477	483	164,000	805
2012-08-20	486	488	479	481	370,000	801.67
2012-08-17	467	480	460	479	424,000	798.33
2012-08-16	460	466	458	466	284,000	776.67
2012-08-15	460	462	453	458	141,000	763.33
2012-08-14	456	462	456	460	351,000	766.67
2012-08-13	452	456	449	455	282,000	758.33
2012-08-10	451	459	446	450	548,000	750
2012-08-09	450	457	442	445	539,000	741.67
2012-08-08	439	447	434	438	393,000	730
2012-08-07	428	435	425	433	313,000	721.67
2012-08-06	421	434	420	430	220,000	716.67
2012-08-03	422	424	419	422	175,000	703.33
2012-08-02	426	434	424	430	186,000	716.67
2012-08-01	436	436	427	428	665,000	713.33
2012-07-31	438	444	436	442	133,000	736.67
2012-07-30	439	439	433	438	268,000	730
2012-07-27	431	437	426	434	310,000	723.33
2012-07-26	417	429	414	427	373,000	711.67
2012-07-25	431	431	414	416	429,000	693.33
2012-07-24	432	439	428	433	369,000	721.67
2012-07-23	446	449	432	432	227,000	720
2012-07-20	462	462	448	449	235,000	748.33
2012-07-19	446	461	445	459	334,000	765
2012-07-18	452	457	442	445	345,000	741.67
2012-07-17	468	468	451	452	504,000	753.33
2012-07-13	460	469	460	465	286,000	775
2012-07-12	464	468	460	463	478,000	771.67
2012-07-11	453	459	449	457	340,000	761.67
2012-07-10	470	472	453	453	596,000	755
2012-07-09	479	479	469	471	265,000	785
2012-07-06	481	486	477	478	293,000	796.67
2012-07-05	481	487	475	480	407,000	800
2012-07-04	470	477	470	475	216,000	791.67
2012-07-03	454	469	454	467	258,000	778.33
2012-07-02	463	468	459	459	180,000	765
2012-06-29	448	462	445	459	283,000	765
2012-06-28	452	455	447	450	306,000	750
2012-06-27	444	449	440	447	209,000	745
2012-06-26	448	454	443	448	304,000	746.67
2012-06-25	456	460	451	451	306,000	751.67
2012-06-22	442	451	442	448	213,000	746.67
2012-06-21	445	450	443	449	152,000	748.33
2012-06-20	448	453	444	445	277,000	741.67
2012-06-19	445	449	441	444	328,000	740
2012-06-18	439	446	433	445	286,000	741.67
2012-06-15	435	435	420	423	471,000	705
2012-06-14	433	437	430	434	166,000	723.33
2012-06-13	440	443	436	440	235,000	733.33
2012-06-12	433	444	433	440	174,000	733.33
2012-06-11	440	447	439	444	228,000	740
2012-06-08	438	439	431	435	696,000	725
2012-06-07	430	435	425	434	415,000	723.33
2012-06-06	421	426	418	423	430,000	705
2012-06-05	409	422	407	421	274,000	701.67
2012-06-04	412	416	405	408	305,000	680
2012-06-01	427	430	419	425	444,000	708.33
2012-05-31	426	437	426	437	196,000	728.33
2012-05-30	435	438	427	438	310,000	730
2012-05-29	430	443	425	439	386,000	731.67
2012-05-28	430	435	421	429	345,000	715
2012-05-25	444	444	431	435	329,000	725
2012-05-24	431	437	427	436	380,000	726.67
2012-05-23	441	442	431	433	378,000	721.67
2012-05-22	443	449	441	443	348,000	738.33
2012-05-21	438	450	433	435	373,000	725
2012-05-18	447	447	432	437	480,000	728.33
2012-05-17	436	464	435	458	575,000	763.33
2012-05-16	450	453	435	441	514,000	735
2012-05-15	459	459	447	453	477,000	755
2012-05-14	450	473	450	467	460,000	778.33
2012-05-11	458	461	451	458	271,000	763.33
2012-05-10	447	468	447	458	265,000	763.33
2012-05-09	464	466	455	458	224,000	763.33
2012-05-08	470	474	468	471	153,000	785
2012-05-07	470	475	464	466	325,000	776.67
2012-05-02	483	488	480	486	205,000	810
2012-05-01	487	487	476	476	237,000	793.33
2012-04-27	484	497	481	487	313,000	811.67
2012-04-26	490	498	482	482	333,000	803.33
2012-04-25	499	499	491	495	179,000	825
2012-04-24	484	493	482	492	199,000	820
2012-04-23	495	501	486	489	282,000	815
2012-04-20	496	496	491	494	195,000	823.33
2012-04-19	498	501	495	496	244,000	826.67
2012-04-18	498	502	493	501	250,000	835
2012-04-17	490	493	481	484	434,000	806.67
2012-04-16	499	499	490	493	391,000	821.67
2012-04-13	497	511	497	509	488,000	848.33
2012-04-12	492	500	483	497	379,000	828.33
2012-04-11	480	497	476	492	473,000	820
2012-04-10	481	496	481	488	398,000	813.33
2012-04-09	492	493	484	485	307,000	808.33
2012-04-06	504	506	495	498	239,000	830
2012-04-05	499	505	495	504	255,000	840
2012-04-04	521	522	502	509	325,000	848.33
2012-04-03	524	528	521	521	435,000	868.33
2012-04-02	517	528	515	524	602,000	873.33
2012-03-30	510	514	503	511	418,000	851.67
2012-03-29	509	510	505	506	167,000	843.33
2012-03-28	511	514	506	509	196,000	848.33
2012-03-27	509	515	506	515	347,000	858.33
2012-03-26	500	502	495	498	272,000	830
2012-03-23	496	504	496	500	274,000	833.33
2012-03-22	504	505	496	501	360,000	835
2012-03-21	511	512	504	506	311,000	843.33
2012-03-19	515	520	511	512	292,000	853.33
2012-03-16	518	518	511	516	259,000	860
2012-03-15	524	524	512	513	352,000	855
2012-03-14	510	523	509	518	545,000	863.33
2012-03-13	502	508	500	501	293,000	835
2012-03-12	506	510	502	502	466,000	836.67
2012-03-09	505	514	501	512	677,000	853.33
2012-03-08	494	500	486	497	559,000	828.33
2012-03-07	475	488	475	487	565,000	811.67
2012-03-06	484	487	479	483	396,000	805
2012-03-05	477	487	477	482	362,000	803.33
2012-03-02	477	480	473	480	360,000	800
2012-03-01	481	485	466	470	383,000	783.33
2012-02-29	482	489	477	477	460,000	795
2012-02-28	482	486	476	484	369,000	806.67
2012-02-27	494	494	479	482	479,000	803.33
2012-02-24	477	487	477	487	453,000	811.67
2012-02-23	480	481	473	475	650,000	791.67
2012-02-22	476	485	471	485	467,000	808.33
2012-02-21	480	481	470	472	256,000	786.67
2012-02-20	482	484	477	480	522,000	800
2012-02-17	473	475	464	471	424,000	785
2012-02-16	467	472	464	468	344,000	780
2012-02-15	473	475	463	466	528,000	776.67
2012-02-14	455	476	455	473	680,000	788.33
2012-02-13	453	460	449	450	508,000	750
2012-02-10	464	464	454	457	320,000	761.67
2012-02-09	465	465	455	461	434,000	768.33
2012-02-08	467	469	464	468	242,000	780
2012-02-07	475	478	464	468	407,000	780
2012-02-06	455	480	453	472	997,000	786.67
2012-02-03	443	450	434	439	373,000	731.67
2012-02-02	451	451	441	445	503,000	741.67
2012-02-01	447	453	445	449	401,000	748.33
2012-01-31	445	454	443	444	329,000	740
2012-01-30	455	455	446	446	222,000	743.33
2012-01-27	455	461	452	454	250,000	756.67
2012-01-26	460	464	452	455	332,000	758.33
2012-01-25	450	462	448	459	370,000	765
2012-01-24	447	450	443	445	185,000	741.67
2012-01-23	449	453	447	449	311,000	748.33
2012-01-20	450	450	442	448	230,000	746.67
2012-01-19	437	447	437	447	388,000	745
2012-01-18	434	445	434	436	397,000	726.67
2012-01-17	422	434	421	433	751,000	721.67
2012-01-16	413	423	409	421	406,000	701.67
2012-01-13	406	427	406	420	698,000	700
2012-01-12	398	406	398	403	344,000	671.67
2012-01-11	401	403	396	397	216,000	661.67
2012-01-10	405	408	401	402	269,000	670
2012-01-06	404	404	399	400	176,000	666.67
2012-01-05	407	409	402	404	395,000	673.33
2012-01-04	405	409	402	405	251,000	675

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 [2012年度]

6371 (株)椿本チエインの時系列データ [2012年度]