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
2013-12-30818818800802354,0004,010
2013-12-27785813785813644,0004,065
2013-12-26776784768783253,0003,915
2013-12-25775775760768395,0003,840
2013-12-24785787774776369,0003,880
2013-12-20774787773784587,0003,920
2013-12-19789791778779402,0003,895
2013-12-18774792773784730,0003,920
2013-12-17772785770781299,0003,905
2013-12-16781783772772261,0003,860
2013-12-13783788776781585,0003,905
2013-12-12785793785791438,0003,955
2013-12-11798799787799552,0003,995
2013-12-10787798784796523,0003,980
2013-12-09777786777786402,0003,930
2013-12-06761772758770512,0003,850
2013-12-05794796763765911,0003,825
2013-12-047697947657851,756,0003,925
2013-12-03744760744750525,0003,750
2013-12-02739752739751481,0003,755
2013-11-29743746737742429,0003,710
2013-11-28745751743751312,0003,755
2013-11-27752752741741438,0003,705
2013-11-26746757740755303,0003,775
2013-11-25763764748753388,0003,765
2013-11-22760774754764708,0003,820
2013-11-21750763746754500,0003,770
2013-11-20745750742743445,0003,715
2013-11-19740748738745574,0003,725
2013-11-187357547347441,166,0003,720
2013-11-157097327037291,340,0003,645
2013-11-14695704687700561,0003,500
2013-11-13684697676693559,0003,465
2013-11-12661686660684584,0003,420
2013-11-11669671652657256,0003,285
2013-11-08645670642667373,0003,335
2013-11-07660662653660298,0003,300
2013-11-06651662648659251,0003,295
2013-11-05649657648654412,0003,270
2013-11-01642648641648299,0003,240
2013-10-31660664648650161,0003,250
2013-10-30659666657660319,0003,300
2013-10-29647655642654393,0003,270
2013-10-28633651633651267,0003,255
2013-10-25642645629631235,0003,155
2013-10-24642642628641357,0003,205
2013-10-23662664643643337,0003,215
2013-10-22656661654660173,0003,300
2013-10-21655659647652213,0003,260
2013-10-18655655646651238,0003,255
2013-10-17665665648655270,0003,275
2013-10-16655659643656340,0003,280
2013-10-15659663651652259,0003,260
2013-10-11652663650659401,0003,295
2013-10-10641653635642815,0003,210
2013-10-09617640617639536,0003,195
2013-10-08619625616623611,0003,115
2013-10-07646646626628436,0003,140
2013-10-04661661647650344,0003,250
2013-10-03660666659661213,0003,305
2013-10-02670679658660493,0003,300
2013-10-01684687671672567,0003,360
2013-09-30700701682684425,0003,420
2013-09-27715716707710308,0003,550
2013-09-26699713693713356,0003,565
2013-09-25709716701710603,0003,550
2013-09-24694703690700401,0003,500
2013-09-20700700696697406,0003,485
2013-09-19691700687700398,0003,500
2013-09-18679693678685514,0003,425
2013-09-17690695681682283,0003,410
2013-09-13676688673688722,0003,440
2013-09-12677691672686565,0003,430
2013-09-11676692675681666,0003,405
2013-09-10693695685686619,0003,430
2013-09-09691697684693411,0003,465
2013-09-06686690679683558,0003,415
2013-09-05684690679690586,0003,450
2013-09-04674685671684547,0003,420
2013-09-03670680669680714,0003,400
2013-09-02666667655661261,0003,305
2013-08-30668671658660635,0003,300
2013-08-29673673656667909,0003,335
2013-08-28650659648656548,0003,280
2013-08-27663669659664478,0003,320
2013-08-26668674657665511,0003,325
2013-08-23655664652661587,0003,305
2013-08-22642654641649662,0003,245
2013-08-21637654635649644,0003,245
2013-08-20636647633636494,0003,180
2013-08-19631646628644384,0003,220
2013-08-16626638622631405,0003,155
2013-08-15637639629636538,0003,180
2013-08-14629644629643379,0003,215
2013-08-13632634618629476,0003,145
2013-08-12639639627634345,0003,170
2013-08-09626635621632404,0003,160
2013-08-08619636616617372,0003,085
2013-08-07639643626630308,0003,150
2013-08-06642649633648550,0003,240
2013-08-05638643623639239,0003,195
2013-08-02641641632638403,0003,190
2013-08-01606633605632485,0003,160
2013-07-31608617599606437,0003,030
2013-07-30606623606622424,0003,110
2013-07-29621621602605318,0003,025
2013-07-26633636622624502,0003,120
2013-07-25654658643648325,0003,240
2013-07-24651653642653363,0003,265
2013-07-23642654642651538,0003,255
2013-07-22648656640655541,0003,275
2013-07-19650650633646766,0003,230
2013-07-18647649640648442,0003,240
2013-07-17620649620646749,0003,230
2013-07-16634645624628500,0003,140
2013-07-126506546036271,736,0003,135
2013-07-11582595582590670,0002,950
2013-07-10593595582587333,0002,935
2013-07-09591594585593235,0002,965
2013-07-08599605583583308,0002,915
2013-07-05597599587594446,0002,970
2013-07-04601602583590344,0002,950
2013-07-03607608592601307,0003,005
2013-07-02602603596602456,0003,010
2013-07-01588599584592444,0002,960
2013-06-28582595579586759,0002,930
2013-06-275675755625661,002,0002,830
2013-06-26587588566566658,0002,830
2013-06-25592596567581955,0002,905
2013-06-24625631598602705,0003,010
2013-06-216006345676321,550,0003,160
2013-06-20616616603612625,0003,060
2013-06-19610614605613446,0003,065
2013-06-18600609585593558,0002,965
2013-06-17569599569599572,0002,995
2013-06-145685855605671,079,0002,835
2013-06-135975975615631,033,0002,815
2013-06-12594605579597735,0002,985
2013-06-11596606582596788,0002,980
2013-06-10576615576604709,0003,020
2013-06-07557559535544758,0002,720
2013-06-06587587563563838,0002,815
2013-06-05599614588588653,0002,940
2013-06-04588600572599655,0002,995
2013-06-03620620583586954,0002,930
2013-05-31649656622629746,0003,145
2013-05-306396586226401,219,0003,200
2013-05-29647666637649869,0003,245
2013-05-285966315966231,355,0003,115
2013-05-276476475995991,044,0002,995
2013-05-246216526176411,161,0003,205
2013-05-236476626246271,137,0003,135
2013-05-22664676650653586,0003,265
2013-05-21644669639664733,0003,320
2013-05-20646657645645509,0003,225
2013-05-17612637611634564,0003,170
2013-05-166366426146181,057,0003,090
2013-05-15644668638639925,0003,195
2013-05-14610643609636877,0003,180
2013-05-135596095586061,205,0003,030
2013-05-10543550538548489,0002,740
2013-05-09545548540540264,0002,700
2013-05-08545549540540374,0002,700
2013-05-07528541526540480,0002,700
2013-05-02523526519521291,0002,605
2013-05-01521527516523234,0002,615
2013-04-30521525518521338,0002,605
2013-04-26525528520520491,0002,600
2013-04-25517525516522458,0002,610
2013-04-24510519510519372,0002,595
2013-04-23509513505509243,0002,545
2013-04-22507517507509399,0002,545
2013-04-19494500490499325,0002,495
2013-04-18496503494494655,0002,470
2013-04-17506508501503610,0002,515
2013-04-165085094945061,014,0002,530
2013-04-15528529513518721,0002,590
2013-04-12534538526533695,0002,665
2013-04-115175345165331,226,0002,665
2013-04-10510517509516962,0002,580
2013-04-094995134995131,665,0002,565
2013-04-084854924794921,152,0002,460
2013-04-05474484471478873,0002,390
2013-04-04451467446466827,0002,330
2013-04-03453461453459553,0002,295
2013-04-02471471450451944,0002,255
2013-04-01486486472474393,0002,370
2013-03-29483488479483642,0002,415
2013-03-28477482475482921,0002,410
2013-03-27469477463477534,0002,385
2013-03-26461474461473503,0002,365
2013-03-25467467461464598,0002,320
2013-03-224674754634651,045,0002,325
2013-03-21471474463468707,0002,340
2013-03-19461470458469580,0002,345
2013-03-184604604464531,203,0002,265
2013-03-15483486470471920,0002,355
2013-03-14480484478482599,0002,410
2013-03-13469481467480632,0002,400
2013-03-12478480470471454,0002,355
2013-03-11477482474477331,0002,385
2013-03-08475478470476929,0002,380
2013-03-07477479470474737,0002,370
2013-03-06464473464473659,0002,365
2013-03-05464467457459598,0002,295
2013-03-04470471460460515,0002,300
2013-03-01464469461464615,0002,320
2013-02-28470471462465734,0002,325
2013-02-27484485462464857,0002,320
2013-02-26495495480487458,0002,435
2013-02-25491495487487387,0002,435
2013-02-22494496480486547,0002,430
2013-02-21502507497503348,0002,515
2013-02-20503508503508331,0002,540
2013-02-19498503490500394,0002,500
2013-02-18492500491500325,0002,500
2013-02-15492492481487465,0002,435
2013-02-14489499483493473,0002,465
2013-02-13488493483489379,0002,445
2013-02-12485492483483238,0002,415
2013-02-08494494484484185,0002,420
2013-02-07490493487489342,0002,445
2013-02-06491499487494411,0002,470
2013-02-05493493476477457,0002,385
2013-02-04487496487492338,0002,460
2013-02-01489491481484379,0002,420
2013-01-31487487477486312,0002,430
2013-01-30476489475485425,0002,425
2013-01-29474480473475378,0002,375
2013-01-28481482471472353,0002,360
2013-01-25475482473475590,0002,375
2013-01-24451472450469547,0002,345
2013-01-23456464455457281,0002,285
2013-01-22471475460464513,0002,320
2013-01-21476476465471395,0002,355
2013-01-18464476464476524,0002,380
2013-01-17461465448453642,0002,265
2013-01-16487487463464522,0002,320
2013-01-15489490483484387,0002,420
2013-01-11481487481484401,0002,420
2013-01-10489489480482373,0002,410
2013-01-09472487471483330,0002,415
2013-01-08482482473476330,0002,380
2013-01-07491491477479304,0002,395
2013-01-04500500491495316,0002,475

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