6371 (株)椿本チエイン の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 985 | 992 | 975 | 976 | 188,000 | 4,880 |
| 2014-12-29 | 992 | 1,001 | 978 | 984 | 296,000 | 4,920 |
| 2014-12-26 | 999 | 1,005 | 992 | 995 | 182,000 | 4,975 |
| 2014-12-25 | 1,000 | 1,000 | 990 | 992 | 211,000 | 4,960 |
| 2014-12-24 | 998 | 1,007 | 987 | 995 | 370,000 | 4,975 |
| 2014-12-22 | 992 | 992 | 974 | 981 | 240,000 | 4,905 |
| 2014-12-19 | 998 | 998 | 972 | 981 | 392,000 | 4,905 |
| 2014-12-18 | 975 | 983 | 973 | 976 | 233,000 | 4,880 |
| 2014-12-17 | 940 | 958 | 940 | 951 | 344,000 | 4,755 |
| 2014-12-16 | 945 | 955 | 942 | 947 | 373,000 | 4,735 |
| 2014-12-15 | 962 | 971 | 954 | 955 | 478,000 | 4,775 |
| 2014-12-12 | 975 | 996 | 973 | 982 | 571,000 | 4,910 |
| 2014-12-11 | 980 | 987 | 968 | 984 | 484,000 | 4,920 |
| 2014-12-10 | 996 | 1,006 | 980 | 986 | 686,000 | 4,930 |
| 2014-12-09 | 1,025 | 1,039 | 1,016 | 1,026 | 396,000 | 5,130 |
| 2014-12-08 | 1,049 | 1,050 | 1,027 | 1,043 | 639,000 | 5,215 |
| 2014-12-05 | 1,007 | 1,034 | 1,006 | 1,031 | 418,000 | 5,155 |
| 2014-12-04 | 1,005 | 1,025 | 1,005 | 1,021 | 406,000 | 5,105 |
| 2014-12-03 | 1,001 | 1,027 | 995 | 1,006 | 670,000 | 5,030 |
| 2014-12-02 | 991 | 1,002 | 982 | 999 | 418,000 | 4,995 |
| 2014-12-01 | 981 | 994 | 981 | 992 | 278,000 | 4,960 |
| 2014-11-28 | 969 | 986 | 969 | 985 | 432,000 | 4,925 |
| 2014-11-27 | 966 | 976 | 965 | 969 | 537,000 | 4,845 |
| 2014-11-26 | 981 | 986 | 971 | 975 | 710,000 | 4,875 |
| 2014-11-25 | 998 | 998 | 981 | 990 | 693,000 | 4,950 |
| 2014-11-21 | 958 | 985 | 958 | 983 | 793,000 | 4,915 |
| 2014-11-20 | 946 | 955 | 943 | 952 | 578,000 | 4,760 |
| 2014-11-19 | 939 | 949 | 937 | 940 | 515,000 | 4,700 |
| 2014-11-18 | 920 | 935 | 920 | 934 | 432,000 | 4,670 |
| 2014-11-17 | 927 | 929 | 916 | 918 | 559,000 | 4,590 |
| 2014-11-14 | 936 | 938 | 920 | 933 | 691,000 | 4,665 |
| 2014-11-13 | 919 | 927 | 914 | 920 | 750,000 | 4,600 |
| 2014-11-12 | 940 | 949 | 924 | 927 | 914,000 | 4,635 |
| 2014-11-11 | 943 | 949 | 935 | 945 | 766,000 | 4,725 |
| 2014-11-10 | 920 | 941 | 919 | 939 | 1,338,000 | 4,695 |
| 2014-11-07 | 892 | 907 | 891 | 904 | 520,000 | 4,520 |
| 2014-11-06 | 892 | 902 | 885 | 892 | 556,000 | 4,460 |
| 2014-11-05 | 887 | 896 | 880 | 891 | 841,000 | 4,455 |
| 2014-11-04 | 900 | 905 | 884 | 894 | 695,000 | 4,470 |
| 2014-10-31 | 851 | 871 | 849 | 869 | 692,000 | 4,345 |
| 2014-10-30 | 825 | 843 | 824 | 835 | 486,000 | 4,175 |
| 2014-10-29 | 828 | 835 | 821 | 824 | 575,000 | 4,120 |
| 2014-10-28 | 810 | 821 | 799 | 816 | 415,000 | 4,080 |
| 2014-10-27 | 831 | 832 | 809 | 812 | 504,000 | 4,060 |
| 2014-10-24 | 828 | 828 | 813 | 818 | 320,000 | 4,090 |
| 2014-10-23 | 818 | 819 | 809 | 812 | 231,000 | 4,060 |
| 2014-10-22 | 802 | 820 | 798 | 819 | 309,000 | 4,095 |
| 2014-10-21 | 822 | 822 | 786 | 787 | 277,000 | 3,935 |
| 2014-10-20 | 811 | 812 | 803 | 811 | 217,000 | 4,055 |
| 2014-10-17 | 799 | 807 | 780 | 781 | 477,000 | 3,905 |
| 2014-10-16 | 809 | 816 | 783 | 787 | 647,000 | 3,935 |
| 2014-10-15 | 808 | 827 | 804 | 819 | 644,000 | 4,095 |
| 2014-10-14 | 800 | 815 | 798 | 807 | 527,000 | 4,035 |
| 2014-10-10 | 825 | 836 | 817 | 821 | 1,199,000 | 4,105 |
| 2014-10-09 | 857 | 864 | 850 | 851 | 822,000 | 4,255 |
| 2014-10-08 | 826 | 853 | 817 | 849 | 801,000 | 4,245 |
| 2014-10-07 | 874 | 876 | 844 | 848 | 868,000 | 4,240 |
| 2014-10-06 | 870 | 885 | 869 | 878 | 447,000 | 4,390 |
| 2014-10-03 | 853 | 859 | 846 | 855 | 517,000 | 4,275 |
| 2014-10-02 | 888 | 889 | 855 | 855 | 716,000 | 4,275 |
| 2014-10-01 | 904 | 905 | 885 | 887 | 292,000 | 4,435 |
| 2014-09-30 | 917 | 924 | 905 | 906 | 587,000 | 4,530 |
| 2014-09-29 | 903 | 912 | 896 | 908 | 345,000 | 4,540 |
| 2014-09-26 | 904 | 907 | 890 | 893 | 352,000 | 4,465 |
| 2014-09-25 | 885 | 905 | 884 | 905 | 488,000 | 4,525 |
| 2014-09-24 | 889 | 900 | 880 | 883 | 735,000 | 4,415 |
| 2014-09-22 | 915 | 915 | 900 | 905 | 311,000 | 4,525 |
| 2014-09-19 | 888 | 908 | 884 | 908 | 600,000 | 4,540 |
| 2014-09-18 | 885 | 892 | 880 | 882 | 483,000 | 4,410 |
| 2014-09-17 | 900 | 900 | 884 | 884 | 218,000 | 4,420 |
| 2014-09-16 | 885 | 896 | 883 | 894 | 300,000 | 4,470 |
| 2014-09-12 | 892 | 903 | 876 | 894 | 886,000 | 4,470 |
| 2014-09-11 | 913 | 915 | 904 | 907 | 287,000 | 4,535 |
| 2014-09-10 | 893 | 913 | 893 | 909 | 533,000 | 4,545 |
| 2014-09-09 | 892 | 907 | 888 | 903 | 386,000 | 4,515 |
| 2014-09-08 | 882 | 891 | 882 | 889 | 320,000 | 4,445 |
| 2014-09-05 | 893 | 894 | 884 | 886 | 349,000 | 4,430 |
| 2014-09-04 | 906 | 907 | 891 | 893 | 409,000 | 4,465 |
| 2014-09-03 | 907 | 914 | 898 | 908 | 642,000 | 4,540 |
| 2014-09-02 | 889 | 909 | 883 | 903 | 644,000 | 4,515 |
| 2014-09-01 | 881 | 895 | 881 | 889 | 158,000 | 4,445 |
| 2014-08-29 | 889 | 889 | 882 | 886 | 287,000 | 4,430 |
| 2014-08-28 | 880 | 889 | 878 | 884 | 168,000 | 4,420 |
| 2014-08-27 | 888 | 891 | 883 | 889 | 234,000 | 4,445 |
| 2014-08-26 | 881 | 892 | 881 | 890 | 505,000 | 4,450 |
| 2014-08-25 | 894 | 901 | 889 | 896 | 585,000 | 4,480 |
| 2014-08-22 | 891 | 891 | 876 | 879 | 271,000 | 4,395 |
| 2014-08-21 | 879 | 891 | 873 | 889 | 613,000 | 4,445 |
| 2014-08-20 | 880 | 882 | 869 | 879 | 666,000 | 4,395 |
| 2014-08-19 | 875 | 880 | 873 | 880 | 373,000 | 4,400 |
| 2014-08-18 | 853 | 869 | 852 | 867 | 478,000 | 4,335 |
| 2014-08-15 | 866 | 866 | 851 | 854 | 203,000 | 4,270 |
| 2014-08-14 | 851 | 865 | 851 | 861 | 245,000 | 4,305 |
| 2014-08-13 | 851 | 858 | 845 | 851 | 371,000 | 4,255 |
| 2014-08-12 | 844 | 854 | 844 | 851 | 301,000 | 4,255 |
| 2014-08-11 | 847 | 847 | 832 | 842 | 339,000 | 4,210 |
| 2014-08-08 | 850 | 851 | 823 | 825 | 346,000 | 4,125 |
| 2014-08-07 | 847 | 855 | 845 | 854 | 366,000 | 4,270 |
| 2014-08-06 | 865 | 867 | 832 | 847 | 861,000 | 4,235 |
| 2014-08-05 | 870 | 897 | 861 | 862 | 1,081,000 | 4,310 |
| 2014-08-04 | 865 | 874 | 863 | 863 | 426,000 | 4,315 |
| 2014-08-01 | 877 | 881 | 863 | 867 | 625,000 | 4,335 |
| 2014-07-31 | 896 | 896 | 882 | 889 | 526,000 | 4,445 |
| 2014-07-30 | 889 | 901 | 880 | 893 | 822,000 | 4,465 |
| 2014-07-29 | 875 | 887 | 874 | 883 | 458,000 | 4,415 |
| 2014-07-28 | 883 | 886 | 875 | 884 | 358,000 | 4,420 |
| 2014-07-25 | 887 | 893 | 878 | 890 | 643,000 | 4,450 |
| 2014-07-24 | 879 | 881 | 868 | 872 | 395,000 | 4,360 |
| 2014-07-23 | 885 | 903 | 874 | 875 | 671,000 | 4,375 |
| 2014-07-22 | 870 | 891 | 867 | 871 | 576,000 | 4,355 |
| 2014-07-18 | 854 | 857 | 845 | 853 | 267,000 | 4,265 |
| 2014-07-17 | 868 | 874 | 860 | 864 | 211,000 | 4,320 |
| 2014-07-16 | 864 | 880 | 864 | 868 | 283,000 | 4,340 |
| 2014-07-15 | 864 | 876 | 853 | 874 | 559,000 | 4,370 |
| 2014-07-14 | 865 | 867 | 852 | 864 | 274,000 | 4,320 |
| 2014-07-11 | 865 | 871 | 854 | 864 | 641,000 | 4,320 |
| 2014-07-10 | 891 | 899 | 871 | 872 | 556,000 | 4,360 |
| 2014-07-09 | 870 | 883 | 866 | 880 | 472,000 | 4,400 |
| 2014-07-08 | 871 | 890 | 862 | 885 | 687,000 | 4,425 |
| 2014-07-07 | 885 | 891 | 874 | 880 | 472,000 | 4,400 |
| 2014-07-04 | 878 | 883 | 873 | 880 | 980,000 | 4,400 |
| 2014-07-03 | 853 | 869 | 849 | 865 | 637,000 | 4,325 |
| 2014-07-02 | 849 | 863 | 843 | 860 | 549,000 | 4,300 |
| 2014-07-01 | 844 | 850 | 837 | 849 | 443,000 | 4,245 |
| 2014-06-30 | 839 | 843 | 829 | 835 | 427,000 | 4,175 |
| 2014-06-27 | 848 | 848 | 821 | 829 | 582,000 | 4,145 |
| 2014-06-26 | 851 | 857 | 837 | 848 | 503,000 | 4,240 |
| 2014-06-25 | 850 | 868 | 844 | 858 | 681,000 | 4,290 |
| 2014-06-24 | 850 | 864 | 840 | 864 | 546,000 | 4,320 |
| 2014-06-23 | 855 | 869 | 850 | 854 | 519,000 | 4,270 |
| 2014-06-20 | 853 | 868 | 851 | 857 | 891,000 | 4,285 |
| 2014-06-19 | 845 | 849 | 839 | 848 | 819,000 | 4,240 |
| 2014-06-18 | 837 | 849 | 831 | 847 | 702,000 | 4,235 |
| 2014-06-17 | 840 | 848 | 830 | 834 | 819,000 | 4,170 |
| 2014-06-16 | 843 | 851 | 841 | 846 | 338,000 | 4,230 |
| 2014-06-13 | 845 | 856 | 837 | 856 | 741,000 | 4,280 |
| 2014-06-12 | 848 | 856 | 843 | 853 | 629,000 | 4,265 |
| 2014-06-11 | 847 | 859 | 844 | 859 | 418,000 | 4,295 |
| 2014-06-10 | 853 | 865 | 851 | 852 | 715,000 | 4,260 |
| 2014-06-09 | 865 | 877 | 857 | 868 | 1,019,000 | 4,340 |
| 2014-06-06 | 860 | 882 | 857 | 870 | 1,692,000 | 4,350 |
| 2014-06-05 | 841 | 845 | 834 | 842 | 595,000 | 4,210 |
| 2014-06-04 | 830 | 840 | 828 | 836 | 976,000 | 4,180 |
| 2014-06-03 | 838 | 845 | 822 | 826 | 1,425,000 | 4,130 |
| 2014-06-02 | 799 | 823 | 799 | 823 | 916,000 | 4,115 |
| 2014-05-30 | 779 | 787 | 776 | 786 | 1,077,000 | 3,930 |
| 2014-05-29 | 789 | 798 | 780 | 784 | 924,000 | 3,920 |
| 2014-05-28 | 797 | 803 | 785 | 788 | 570,000 | 3,940 |
| 2014-05-27 | 796 | 797 | 780 | 793 | 957,000 | 3,965 |
| 2014-05-26 | 783 | 799 | 774 | 799 | 766,000 | 3,995 |
| 2014-05-23 | 760 | 771 | 750 | 766 | 555,000 | 3,830 |
| 2014-05-22 | 743 | 760 | 743 | 747 | 759,000 | 3,735 |
| 2014-05-21 | 736 | 737 | 725 | 729 | 288,000 | 3,645 |
| 2014-05-20 | 750 | 753 | 727 | 736 | 603,000 | 3,680 |
| 2014-05-19 | 755 | 758 | 744 | 747 | 413,000 | 3,735 |
| 2014-05-16 | 755 | 755 | 741 | 751 | 538,000 | 3,755 |
| 2014-05-15 | 761 | 769 | 754 | 764 | 811,000 | 3,820 |
| 2014-05-14 | 745 | 764 | 742 | 763 | 748,000 | 3,815 |
| 2014-05-13 | 744 | 746 | 733 | 741 | 583,000 | 3,705 |
| 2014-05-12 | 726 | 741 | 726 | 732 | 755,000 | 3,660 |
| 2014-05-09 | 703 | 738 | 703 | 728 | 950,000 | 3,640 |
| 2014-05-08 | 713 | 716 | 696 | 700 | 968,000 | 3,500 |
| 2014-05-07 | 734 | 735 | 711 | 712 | 624,000 | 3,560 |
| 2014-05-02 | 757 | 757 | 739 | 745 | 800,000 | 3,725 |
| 2014-05-01 | 737 | 758 | 736 | 757 | 518,000 | 3,785 |
| 2014-04-30 | 742 | 743 | 726 | 728 | 831,000 | 3,640 |
| 2014-04-28 | 755 | 758 | 740 | 743 | 639,000 | 3,715 |
| 2014-04-25 | 763 | 776 | 760 | 764 | 421,000 | 3,820 |
| 2014-04-24 | 765 | 769 | 759 | 763 | 657,000 | 3,815 |
| 2014-04-23 | 765 | 765 | 755 | 762 | 366,000 | 3,810 |
| 2014-04-22 | 753 | 773 | 751 | 752 | 1,529,000 | 3,760 |
| 2014-04-21 | 756 | 761 | 747 | 751 | 1,008,000 | 3,755 |
| 2014-04-18 | 741 | 746 | 728 | 744 | 604,000 | 3,720 |
| 2014-04-17 | 738 | 745 | 732 | 735 | 922,000 | 3,675 |
| 2014-04-16 | 717 | 730 | 716 | 729 | 882,000 | 3,645 |
| 2014-04-15 | 721 | 726 | 700 | 704 | 953,000 | 3,520 |
| 2014-04-14 | 719 | 735 | 713 | 715 | 1,034,000 | 3,575 |
| 2014-04-11 | 724 | 742 | 715 | 725 | 1,541,000 | 3,625 |
| 2014-04-10 | 749 | 769 | 736 | 738 | 1,269,000 | 3,690 |
| 2014-04-09 | 745 | 764 | 732 | 740 | 1,645,000 | 3,700 |
| 2014-04-08 | 764 | 776 | 759 | 760 | 1,271,000 | 3,800 |
| 2014-04-07 | 774 | 798 | 769 | 775 | 3,855,000 | 3,875 |
| 2014-04-04 | 730 | 769 | 729 | 767 | 4,434,000 | 3,835 |
| 2014-04-03 | 730 | 754 | 724 | 749 | 5,645,000 | 3,745 |
| 2014-04-02 | 743 | 750 | 722 | 729 | 3,712,000 | 3,645 |
| 2014-04-01 | 738 | 744 | 723 | 743 | 3,510,000 | 3,715 |
| 2014-03-31 | 759 | 762 | 729 | 738 | 1,756,000 | 3,690 |
| 2014-03-28 | 734 | 761 | 723 | 759 | 1,735,000 | 3,795 |
| 2014-03-27 | 714 | 742 | 710 | 740 | 1,907,000 | 3,700 |
| 2014-03-26 | 764 | 767 | 740 | 753 | 1,202,000 | 3,765 |
| 2014-03-25 | 787 | 793 | 750 | 773 | 1,053,000 | 3,865 |
| 2014-03-24 | 800 | 810 | 767 | 772 | 1,252,000 | 3,860 |
| 2014-03-20 | 804 | 809 | 788 | 799 | 889,000 | 3,995 |
| 2014-03-19 | 810 | 816 | 796 | 807 | 421,000 | 4,035 |
| 2014-03-18 | 800 | 817 | 800 | 810 | 354,000 | 4,050 |
| 2014-03-17 | 795 | 801 | 778 | 785 | 376,000 | 3,925 |
| 2014-03-14 | 820 | 825 | 803 | 803 | 774,000 | 4,015 |
| 2014-03-13 | 833 | 841 | 824 | 832 | 437,000 | 4,160 |
| 2014-03-12 | 850 | 852 | 831 | 833 | 515,000 | 4,165 |
| 2014-03-11 | 848 | 869 | 847 | 860 | 924,000 | 4,300 |
| 2014-03-10 | 844 | 846 | 824 | 838 | 833,000 | 4,190 |
| 2014-03-07 | 847 | 850 | 831 | 844 | 523,000 | 4,220 |
| 2014-03-06 | 831 | 840 | 821 | 836 | 613,000 | 4,180 |
| 2014-03-05 | 860 | 872 | 827 | 834 | 931,000 | 4,170 |
| 2014-03-04 | 829 | 849 | 823 | 838 | 554,000 | 4,190 |
| 2014-03-03 | 855 | 861 | 836 | 839 | 561,000 | 4,195 |
| 2014-02-28 | 867 | 888 | 861 | 870 | 816,000 | 4,350 |
| 2014-02-27 | 843 | 881 | 839 | 863 | 1,587,000 | 4,315 |
| 2014-02-26 | 828 | 834 | 806 | 807 | 405,000 | 4,035 |
| 2014-02-25 | 830 | 844 | 821 | 843 | 327,000 | 4,215 |
| 2014-02-24 | 815 | 831 | 813 | 830 | 278,000 | 4,150 |
| 2014-02-21 | 817 | 828 | 811 | 815 | 316,000 | 4,075 |
| 2014-02-20 | 830 | 833 | 806 | 811 | 272,000 | 4,055 |
| 2014-02-19 | 846 | 847 | 828 | 833 | 168,000 | 4,165 |
| 2014-02-18 | 832 | 849 | 828 | 848 | 305,000 | 4,240 |
| 2014-02-17 | 835 | 839 | 819 | 832 | 206,000 | 4,160 |
| 2014-02-14 | 843 | 846 | 828 | 833 | 354,000 | 4,165 |
| 2014-02-13 | 844 | 853 | 831 | 844 | 459,000 | 4,220 |
| 2014-02-12 | 833 | 848 | 833 | 844 | 307,000 | 4,220 |
| 2014-02-10 | 820 | 842 | 812 | 818 | 453,000 | 4,090 |
| 2014-02-07 | 782 | 793 | 776 | 793 | 264,000 | 3,965 |
| 2014-02-06 | 769 | 782 | 755 | 777 | 373,000 | 3,885 |
| 2014-02-05 | 755 | 783 | 752 | 764 | 435,000 | 3,820 |
| 2014-02-04 | 796 | 802 | 747 | 748 | 640,000 | 3,740 |
| 2014-02-03 | 814 | 829 | 810 | 821 | 375,000 | 4,105 |
| 2014-01-31 | 828 | 835 | 801 | 814 | 504,000 | 4,070 |
| 2014-01-30 | 823 | 828 | 817 | 826 | 386,000 | 4,130 |
| 2014-01-29 | 840 | 854 | 835 | 853 | 427,000 | 4,265 |
| 2014-01-28 | 812 | 829 | 804 | 822 | 724,000 | 4,110 |
| 2014-01-27 | 801 | 807 | 795 | 800 | 454,000 | 4,000 |
| 2014-01-24 | 812 | 818 | 807 | 815 | 494,000 | 4,075 |
| 2014-01-23 | 819 | 829 | 818 | 825 | 387,000 | 4,125 |
| 2014-01-22 | 827 | 833 | 811 | 823 | 695,000 | 4,115 |
| 2014-01-21 | 835 | 845 | 827 | 834 | 554,000 | 4,170 |
| 2014-01-20 | 853 | 853 | 829 | 837 | 610,000 | 4,185 |
| 2014-01-17 | 833 | 855 | 832 | 852 | 644,000 | 4,260 |
| 2014-01-16 | 830 | 846 | 827 | 832 | 703,000 | 4,160 |
| 2014-01-15 | 822 | 829 | 814 | 827 | 273,000 | 4,135 |
| 2014-01-14 | 802 | 815 | 796 | 809 | 490,000 | 4,045 |
| 2014-01-10 | 813 | 825 | 802 | 825 | 469,000 | 4,125 |
| 2014-01-09 | 822 | 822 | 808 | 815 | 276,000 | 4,075 |
| 2014-01-08 | 809 | 822 | 806 | 821 | 295,000 | 4,105 |
| 2014-01-07 | 802 | 809 | 798 | 799 | 311,000 | 3,995 |
| 2014-01-06 | 803 | 814 | 801 | 813 | 326,000 | 4,065 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1988-09-27]1株→1.08株
