6371 (株)椿本チエイン の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-30934946933938266,0004,690
2015-12-29925933907933354,0004,665
2015-12-28904933901929514,0004,645
2015-12-25926926887894384,0004,470
2015-12-24921932904911654,0004,555
2015-12-22903912895906614,0004,530
2015-12-219039168898981,085,0004,490
2015-12-189049349009021,125,0004,510
2015-12-17910917896903813,0004,515
2015-12-16886908881889557,0004,445
2015-12-15891893869873686,0004,365
2015-12-14894900889898479,0004,490
2015-12-11895925895924592,0004,620
2015-12-10928931909909657,0004,545
2015-12-09941946929943524,0004,715
2015-12-08966973944948670,0004,740
2015-12-07970987970977327,0004,885
2015-12-04973977962970444,0004,850
2015-12-03979993976988525,0004,940
2015-12-021,0001,002980989676,0004,945
2015-12-019591,006959998869,0004,990
2015-11-30948963946958433,0004,790
2015-11-27951957945951423,0004,755
2015-11-26937950937943384,0004,715
2015-11-25956957933943665,0004,715
2015-11-24934963932960799,0004,800
2015-11-20940941926935599,0004,675
2015-11-19951959941946660,0004,730
2015-11-18960967930933864,0004,665
2015-11-17951970948960707,0004,800
2015-11-16948958937943644,0004,715
2015-11-13948956942954597,0004,770
2015-11-12979982963967645,0004,835
2015-11-11966980963970717,0004,850
2015-11-10948960934951655,0004,755
2015-11-099069929039691,567,0004,845
2015-11-06912922891903933,0004,515
2015-11-05892906882904724,0004,520
2015-11-04908908889892620,0004,460
2015-11-02876902866896864,0004,480
2015-10-30904906881891734,0004,455
2015-10-298909088909001,730,0004,500
2015-10-28884884858864659,0004,320
2015-10-27896898875882487,0004,410
2015-10-26896900889896562,0004,480
2015-10-23894899879888861,0004,440
2015-10-22867895867880672,0004,400
2015-10-21857883851881623,0004,405
2015-10-20855858838854483,0004,270
2015-10-19853868841846662,0004,230
2015-10-16863868851858652,0004,290
2015-10-15835860834850783,0004,250
2015-10-148478558318361,017,0004,180
2015-10-138688768488501,397,0004,250
2015-10-098358818358781,399,0004,390
2015-10-08810834810814974,0004,070
2015-10-077928217918201,380,0004,100
2015-10-068198468098121,208,0004,060
2015-10-057928127928041,083,0004,020
2015-10-02778797766788941,0003,940
2015-10-017608027607951,065,0003,975
2015-09-307547657327471,889,0003,735
2015-09-29773773755757992,0003,785
2015-09-28794794771784850,0003,920
2015-09-257978007787951,079,0003,975
2015-09-248438457978011,240,0004,005
2015-09-188918968538581,254,0004,290
2015-09-17901925893912692,0004,560
2015-09-16896901887895556,0004,475
2015-09-15885903879881592,0004,405
2015-09-14906906881885557,0004,425
2015-09-11912912892898572,0004,490
2015-09-10895911889904513,0004,520
2015-09-09902910889910582,0004,550
2015-09-08876898870872415,0004,360
2015-09-07874890858877703,0004,385
2015-09-04905915861877524,0004,385
2015-09-03892904888894363,0004,470
2015-09-02877896875878740,0004,390
2015-09-01930936904904447,0004,520
2015-08-31946946923935480,0004,675
2015-08-28935962935947769,0004,735
2015-08-27935942908909719,0004,545
2015-08-26892918881909548,0004,545
2015-08-25867934858877714,0004,385
2015-08-249409529109101,010,0004,550
2015-08-21984990958958732,0004,790
2015-08-201,0101,0191,0011,005479,0005,025
2015-08-191,0281,0341,0101,010484,0005,050
2015-08-181,0341,0441,0051,042761,0005,210
2015-08-171,0321,0321,0201,025461,0005,125
2015-08-141,0521,0581,0221,034690,0005,170
2015-08-131,0431,0611,0411,058560,0005,290
2015-08-121,0571,0651,0271,040578,0005,200
2015-08-111,0591,0741,0481,055553,0005,275
2015-08-101,0491,0501,0341,047379,0005,235
2015-08-071,0451,0591,0411,050461,0005,250
2015-08-061,0541,0671,0441,056561,0005,280
2015-08-051,0701,0801,0251,0321,434,0005,160
2015-08-041,0611,0611,0371,040658,0005,200
2015-08-031,0511,0761,0511,071729,0005,355
2015-07-311,0351,0631,0231,058888,0005,290
2015-07-301,0161,0451,0051,024917,0005,120
2015-07-291,0211,0381,0031,020965,0005,100
2015-07-281,0471,0501,0281,036778,0005,180
2015-07-271,0671,0741,0461,0641,011,0005,320
2015-07-241,0781,0811,0551,062687,0005,310
2015-07-231,0921,0991,0811,086385,0005,430
2015-07-221,0841,1041,0801,094630,0005,470
2015-07-211,1081,1081,0841,098618,0005,490
2015-07-171,0971,1051,0881,098505,0005,490
2015-07-161,0881,1101,0691,106866,0005,530
2015-07-151,1161,1161,0811,090777,0005,450
2015-07-141,1161,1401,0971,104967,0005,520
2015-07-131,0911,1051,0821,086620,0005,430
2015-07-101,1091,1091,0821,088806,0005,440
2015-07-091,0751,1151,0501,1121,094,0005,560
2015-07-081,1601,1611,1001,1181,074,0005,590
2015-07-071,1861,1971,1671,168769,0005,840
2015-07-061,1661,1771,1611,162809,0005,810
2015-07-031,1871,1951,1821,187482,0005,935
2015-07-021,2051,2151,1711,181609,0005,905
2015-07-011,2001,2071,1851,188392,0005,940
2015-06-301,1801,1991,1751,197565,0005,985
2015-06-291,1921,2001,1841,189389,0005,945
2015-06-261,2151,2341,2121,222466,0006,110
2015-06-251,2261,2261,2121,215305,0006,075
2015-06-241,2281,2311,2121,228350,0006,140
2015-06-231,2001,2271,1951,224512,0006,120
2015-06-221,1941,2041,1821,197273,0005,985
2015-06-191,1991,2041,1861,204673,0006,020
2015-06-181,2081,2081,1881,190301,0005,950
2015-06-171,2051,2291,2031,209430,0006,045
2015-06-161,2281,2291,2001,206536,0006,030
2015-06-151,2451,2451,2221,239768,0006,195
2015-06-121,2181,2281,2021,227634,0006,135
2015-06-111,1961,2221,1911,220746,0006,100
2015-06-101,1991,2011,1721,178673,0005,890
2015-06-091,2051,2141,1971,197571,0005,985
2015-06-081,2291,2301,1991,203661,0006,015
2015-06-051,2191,2341,2021,2161,455,0006,080
2015-06-041,2501,2501,1851,1971,734,0005,985
2015-06-031,1801,1981,1721,192951,0005,960
2015-06-021,1701,1921,1641,174924,0005,870
2015-06-011,1171,1411,1091,140631,0005,700
2015-05-291,1151,1231,0961,113838,0005,565
2015-05-281,1301,1441,1211,126613,0005,630
2015-05-271,1261,1351,1161,122536,0005,610
2015-05-261,1381,1411,1201,130423,0005,650
2015-05-251,1491,1491,1161,141664,0005,705
2015-05-221,0791,1421,0791,1281,644,0005,640
2015-05-211,0581,0711,0511,069473,0005,345
2015-05-201,0701,0801,0561,062572,0005,310
2015-05-191,0631,0691,0561,063448,0005,315
2015-05-181,0571,0571,0491,054184,0005,270
2015-05-151,0581,0591,0451,047373,0005,235
2015-05-141,0591,0741,0551,060439,0005,300
2015-05-131,0501,0601,0411,057332,0005,285
2015-05-121,0401,0641,0401,059707,0005,295
2015-05-111,0401,0491,0211,039771,0005,195
2015-05-081,0141,0281,0041,021704,0005,105
2015-05-079971,0189841,006706,0005,030
2015-05-01987997973994533,0004,970
2015-04-30999999977983437,0004,915
2015-04-289981,0059891,001371,0005,005
2015-04-271,0051,005986992356,0004,960
2015-04-24993998987996429,0004,980
2015-04-231,0101,018995995282,0004,975
2015-04-229851,0099841,008546,0005,040
2015-04-21985987972979500,0004,895
2015-04-20985988980982335,0004,910
2015-04-179961,003992994396,0004,970
2015-04-169981,0079941,005356,0005,025
2015-04-151,0101,017997998440,0004,990
2015-04-141,0071,0181,0061,018293,0005,090
2015-04-131,0141,0141,0021,009370,0005,045
2015-04-101,0211,0221,0101,015467,0005,075
2015-04-091,0391,0391,0181,023394,0005,115
2015-04-081,0401,0421,0311,033423,0005,165
2015-04-071,0191,0331,0191,030463,0005,150
2015-04-061,0151,0201,0091,015419,0005,075
2015-04-031,0051,0161,0021,016569,0005,080
2015-04-029961,0139961,006413,0005,030
2015-04-011,0051,015993998689,0004,990
2015-03-319971,0159951,001621,0005,005
2015-03-309961,000981987501,0004,935
2015-03-279771,001968977438,0004,885
2015-03-26999999978981316,0004,905
2015-03-251,0041,005989999245,0004,995
2015-03-249941,000991998374,0004,990
2015-03-231,0001,006995998233,0004,990
2015-03-209911,0039891,000395,0005,000
2015-03-191,0031,007989991396,0004,955
2015-03-189971,0049891,003385,0005,015
2015-03-179971,004980999637,0004,995
2015-03-16978994975988583,0004,940
2015-03-139629779619681,049,0004,840
2015-03-12957972956967675,0004,835
2015-03-11962968958961472,0004,805
2015-03-10983984955962504,0004,810
2015-03-09980990966972526,0004,860
2015-03-06962984958980631,0004,900
2015-03-05945963945949363,0004,745
2015-03-04955965947955411,0004,775
2015-03-03974978961962357,0004,810
2015-03-02972978966974434,0004,870
2015-02-27957975956964542,0004,820
2015-02-26956973956965548,0004,825
2015-02-25968976962968303,0004,840
2015-02-24984984965968408,0004,840
2015-02-23992994974980369,0004,900
2015-02-20984993979990491,0004,950
2015-02-19966980966978475,0004,890
2015-02-18988988966975676,0004,875
2015-02-17960983957980527,0004,900
2015-02-16970970956965339,0004,825
2015-02-13970975961968420,0004,840
2015-02-12973977964970474,0004,850
2015-02-10964964953959549,0004,795
2015-02-09969970951961412,0004,805
2015-02-06954963947954389,0004,770
2015-02-05964975948954632,0004,770
2015-02-04968978949954598,0004,770
2015-02-03967967948954808,0004,770
2015-02-02950965948956906,0004,780
2015-01-309369589339561,150,0004,780
2015-01-29916927912918592,0004,590
2015-01-288939348939311,249,0004,655
2015-01-279239318908931,338,0004,465
2015-01-26906916905914424,0004,570
2015-01-23908917905908963,0004,540
2015-01-22907910887894714,0004,470
2015-01-21921922911914588,0004,570
2015-01-20909919909915806,0004,575
2015-01-19925925903912540,0004,560
2015-01-16915918902911437,0004,555
2015-01-15924945923931645,0004,655
2015-01-14940949927931306,0004,655
2015-01-13943957926955695,0004,775
2015-01-099779909449561,252,0004,780
2015-01-08946977943973494,0004,865
2015-01-07923936923931261,0004,655
2015-01-06956956938938320,0004,690
2015-01-05971976964973238,0004,865

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