1. HOME >
  2. 株価時系列 >
  3. 6371 >
  4. 2013年

6371 (株)椿本チエイン の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30818818800802354,0001,336.67
2013-12-27785813785813644,0001,355
2013-12-26776784768783253,0001,305
2013-12-25775775760768395,0001,280
2013-12-24785787774776369,0001,293.33
2013-12-20774787773784587,0001,306.67
2013-12-19789791778779402,0001,298.33
2013-12-18774792773784730,0001,306.67
2013-12-17772785770781299,0001,301.67
2013-12-16781783772772261,0001,286.67
2013-12-13783788776781585,0001,301.67
2013-12-12785793785791438,0001,318.33
2013-12-11798799787799552,0001,331.67
2013-12-10787798784796523,0001,326.67
2013-12-09777786777786402,0001,310
2013-12-06761772758770512,0001,283.33
2013-12-05794796763765911,0001,275
2013-12-047697947657851,756,0001,308.33
2013-12-03744760744750525,0001,250
2013-12-02739752739751481,0001,251.67
2013-11-29743746737742429,0001,236.67
2013-11-28745751743751312,0001,251.67
2013-11-27752752741741438,0001,235
2013-11-26746757740755303,0001,258.33
2013-11-25763764748753388,0001,255
2013-11-22760774754764708,0001,273.33
2013-11-21750763746754500,0001,256.67
2013-11-20745750742743445,0001,238.33
2013-11-19740748738745574,0001,241.67
2013-11-187357547347441,166,0001,240
2013-11-157097327037291,340,0001,215
2013-11-14695704687700561,0001,166.67
2013-11-13684697676693559,0001,155
2013-11-12661686660684584,0001,140
2013-11-11669671652657256,0001,095
2013-11-08645670642667373,0001,111.67
2013-11-07660662653660298,0001,100
2013-11-06651662648659251,0001,098.33
2013-11-05649657648654412,0001,090
2013-11-01642648641648299,0001,080
2013-10-31660664648650161,0001,083.33
2013-10-30659666657660319,0001,100
2013-10-29647655642654393,0001,090
2013-10-28633651633651267,0001,085
2013-10-25642645629631235,0001,051.67
2013-10-24642642628641357,0001,068.33
2013-10-23662664643643337,0001,071.67
2013-10-22656661654660173,0001,100
2013-10-21655659647652213,0001,086.67
2013-10-18655655646651238,0001,085
2013-10-17665665648655270,0001,091.67
2013-10-16655659643656340,0001,093.33
2013-10-15659663651652259,0001,086.67
2013-10-11652663650659401,0001,098.33
2013-10-10641653635642815,0001,070
2013-10-09617640617639536,0001,065
2013-10-08619625616623611,0001,038.33
2013-10-07646646626628436,0001,046.67
2013-10-04661661647650344,0001,083.33
2013-10-03660666659661213,0001,101.67
2013-10-02670679658660493,0001,100
2013-10-01684687671672567,0001,120
2013-09-30700701682684425,0001,140
2013-09-27715716707710308,0001,183.33
2013-09-26699713693713356,0001,188.33
2013-09-25709716701710603,0001,183.33
2013-09-24694703690700401,0001,166.67
2013-09-20700700696697406,0001,161.67
2013-09-19691700687700398,0001,166.67
2013-09-18679693678685514,0001,141.67
2013-09-17690695681682283,0001,136.67
2013-09-13676688673688722,0001,146.67
2013-09-12677691672686565,0001,143.33
2013-09-11676692675681666,0001,135
2013-09-10693695685686619,0001,143.33
2013-09-09691697684693411,0001,155
2013-09-06686690679683558,0001,138.33
2013-09-05684690679690586,0001,150
2013-09-04674685671684547,0001,140
2013-09-03670680669680714,0001,133.33
2013-09-02666667655661261,0001,101.67
2013-08-30668671658660635,0001,100
2013-08-29673673656667909,0001,111.67
2013-08-28650659648656548,0001,093.33
2013-08-27663669659664478,0001,106.67
2013-08-26668674657665511,0001,108.33
2013-08-23655664652661587,0001,101.67
2013-08-22642654641649662,0001,081.67
2013-08-21637654635649644,0001,081.67
2013-08-20636647633636494,0001,060
2013-08-19631646628644384,0001,073.33
2013-08-16626638622631405,0001,051.67
2013-08-15637639629636538,0001,060
2013-08-14629644629643379,0001,071.67
2013-08-13632634618629476,0001,048.33
2013-08-12639639627634345,0001,056.67
2013-08-09626635621632404,0001,053.33
2013-08-08619636616617372,0001,028.33
2013-08-07639643626630308,0001,050
2013-08-06642649633648550,0001,080
2013-08-05638643623639239,0001,065
2013-08-02641641632638403,0001,063.33
2013-08-01606633605632485,0001,053.33
2013-07-31608617599606437,0001,010
2013-07-30606623606622424,0001,036.67
2013-07-29621621602605318,0001,008.33
2013-07-26633636622624502,0001,040
2013-07-25654658643648325,0001,080
2013-07-24651653642653363,0001,088.33
2013-07-23642654642651538,0001,085
2013-07-22648656640655541,0001,091.67
2013-07-19650650633646766,0001,076.67
2013-07-18647649640648442,0001,080
2013-07-17620649620646749,0001,076.67
2013-07-16634645624628500,0001,046.67
2013-07-126506546036271,736,0001,045
2013-07-11582595582590670,000983.33
2013-07-10593595582587333,000978.33
2013-07-09591594585593235,000988.33
2013-07-08599605583583308,000971.67
2013-07-05597599587594446,000990
2013-07-04601602583590344,000983.33
2013-07-03607608592601307,0001,001.67
2013-07-02602603596602456,0001,003.33
2013-07-01588599584592444,000986.67
2013-06-28582595579586759,000976.67
2013-06-275675755625661,002,000943.33
2013-06-26587588566566658,000943.33
2013-06-25592596567581955,000968.33
2013-06-24625631598602705,0001,003.33
2013-06-216006345676321,550,0001,053.33
2013-06-20616616603612625,0001,020
2013-06-19610614605613446,0001,021.67
2013-06-18600609585593558,000988.33
2013-06-17569599569599572,000998.33
2013-06-145685855605671,079,000945
2013-06-135975975615631,033,000938.33
2013-06-12594605579597735,000995
2013-06-11596606582596788,000993.33
2013-06-10576615576604709,0001,006.67
2013-06-07557559535544758,000906.67
2013-06-06587587563563838,000938.33
2013-06-05599614588588653,000980
2013-06-04588600572599655,000998.33
2013-06-03620620583586954,000976.67
2013-05-31649656622629746,0001,048.33
2013-05-306396586226401,219,0001,066.67
2013-05-29647666637649869,0001,081.67
2013-05-285966315966231,355,0001,038.33
2013-05-276476475995991,044,000998.33
2013-05-246216526176411,161,0001,068.33
2013-05-236476626246271,137,0001,045
2013-05-22664676650653586,0001,088.33
2013-05-21644669639664733,0001,106.67
2013-05-20646657645645509,0001,075
2013-05-17612637611634564,0001,056.67
2013-05-166366426146181,057,0001,030
2013-05-15644668638639925,0001,065
2013-05-14610643609636877,0001,060
2013-05-135596095586061,205,0001,010
2013-05-10543550538548489,000913.33
2013-05-09545548540540264,000900
2013-05-08545549540540374,000900
2013-05-07528541526540480,000900
2013-05-02523526519521291,000868.33
2013-05-01521527516523234,000871.67
2013-04-30521525518521338,000868.33
2013-04-26525528520520491,000866.67
2013-04-25517525516522458,000870
2013-04-24510519510519372,000865
2013-04-23509513505509243,000848.33
2013-04-22507517507509399,000848.33
2013-04-19494500490499325,000831.67
2013-04-18496503494494655,000823.33
2013-04-17506508501503610,000838.33
2013-04-165085094945061,014,000843.33
2013-04-15528529513518721,000863.33
2013-04-12534538526533695,000888.33
2013-04-115175345165331,226,000888.33
2013-04-10510517509516962,000860
2013-04-094995134995131,665,000855
2013-04-084854924794921,152,000820
2013-04-05474484471478873,000796.67
2013-04-04451467446466827,000776.67
2013-04-03453461453459553,000765
2013-04-02471471450451944,000751.67
2013-04-01486486472474393,000790
2013-03-29483488479483642,000805
2013-03-28477482475482921,000803.33
2013-03-27469477463477534,000795
2013-03-26461474461473503,000788.33
2013-03-25467467461464598,000773.33
2013-03-224674754634651,045,000775
2013-03-21471474463468707,000780
2013-03-19461470458469580,000781.67
2013-03-184604604464531,203,000755
2013-03-15483486470471920,000785
2013-03-14480484478482599,000803.33
2013-03-13469481467480632,000800
2013-03-12478480470471454,000785
2013-03-11477482474477331,000795
2013-03-08475478470476929,000793.33
2013-03-07477479470474737,000790
2013-03-06464473464473659,000788.33
2013-03-05464467457459598,000765
2013-03-04470471460460515,000766.67
2013-03-01464469461464615,000773.33
2013-02-28470471462465734,000775
2013-02-27484485462464857,000773.33
2013-02-26495495480487458,000811.67
2013-02-25491495487487387,000811.67
2013-02-22494496480486547,000810
2013-02-21502507497503348,000838.33
2013-02-20503508503508331,000846.67
2013-02-19498503490500394,000833.33
2013-02-18492500491500325,000833.33
2013-02-15492492481487465,000811.67
2013-02-14489499483493473,000821.67
2013-02-13488493483489379,000815
2013-02-12485492483483238,000805
2013-02-08494494484484185,000806.67
2013-02-07490493487489342,000815
2013-02-06491499487494411,000823.33
2013-02-05493493476477457,000795
2013-02-04487496487492338,000820
2013-02-01489491481484379,000806.67
2013-01-31487487477486312,000810
2013-01-30476489475485425,000808.33
2013-01-29474480473475378,000791.67
2013-01-28481482471472353,000786.67
2013-01-25475482473475590,000791.67
2013-01-24451472450469547,000781.67
2013-01-23456464455457281,000761.67
2013-01-22471475460464513,000773.33
2013-01-21476476465471395,000785
2013-01-18464476464476524,000793.33
2013-01-17461465448453642,000755
2013-01-16487487463464522,000773.33
2013-01-15489490483484387,000806.67
2013-01-11481487481484401,000806.67
2013-01-10489489480482373,000803.33
2013-01-09472487471483330,000805
2013-01-08482482473476330,000793.33
2013-01-07491491477479304,000798.33
2013-01-04500500491495316,000825

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