6371 (株)椿本チエイン の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 934 | 954 | 931 | 950 | 360,000 | 4,750 |
| 2016-12-29 | 948 | 948 | 933 | 947 | 513,000 | 4,735 |
| 2016-12-28 | 945 | 956 | 935 | 946 | 1,019,000 | 4,730 |
| 2016-12-27 | 950 | 962 | 942 | 949 | 852,000 | 4,745 |
| 2016-12-26 | 962 | 968 | 941 | 952 | 975,000 | 4,760 |
| 2016-12-22 | 981 | 982 | 971 | 977 | 441,000 | 4,885 |
| 2016-12-21 | 995 | 1,005 | 985 | 987 | 536,000 | 4,935 |
| 2016-12-20 | 990 | 993 | 980 | 990 | 414,000 | 4,950 |
| 2016-12-19 | 998 | 999 | 976 | 980 | 416,000 | 4,900 |
| 2016-12-16 | 986 | 1,000 | 978 | 998 | 629,000 | 4,990 |
| 2016-12-15 | 973 | 986 | 972 | 980 | 476,000 | 4,900 |
| 2016-12-14 | 971 | 982 | 961 | 978 | 559,000 | 4,890 |
| 2016-12-13 | 976 | 976 | 953 | 973 | 504,000 | 4,865 |
| 2016-12-12 | 970 | 979 | 946 | 963 | 669,000 | 4,815 |
| 2016-12-09 | 962 | 968 | 948 | 968 | 713,000 | 4,840 |
| 2016-12-08 | 948 | 963 | 944 | 962 | 758,000 | 4,810 |
| 2016-12-07 | 933 | 939 | 931 | 937 | 338,000 | 4,685 |
| 2016-12-06 | 912 | 931 | 912 | 923 | 648,000 | 4,615 |
| 2016-12-05 | 902 | 916 | 899 | 912 | 274,000 | 4,560 |
| 2016-12-02 | 913 | 920 | 910 | 917 | 469,000 | 4,585 |
| 2016-12-01 | 910 | 924 | 910 | 918 | 687,000 | 4,590 |
| 2016-11-30 | 901 | 903 | 893 | 900 | 359,000 | 4,500 |
| 2016-11-29 | 888 | 900 | 888 | 899 | 402,000 | 4,495 |
| 2016-11-28 | 888 | 902 | 884 | 900 | 457,000 | 4,500 |
| 2016-11-25 | 900 | 908 | 873 | 885 | 902,000 | 4,425 |
| 2016-11-24 | 900 | 902 | 890 | 895 | 439,000 | 4,475 |
| 2016-11-22 | 881 | 891 | 877 | 889 | 420,000 | 4,445 |
| 2016-11-21 | 890 | 890 | 878 | 883 | 332,000 | 4,415 |
| 2016-11-18 | 870 | 881 | 863 | 878 | 458,000 | 4,390 |
| 2016-11-17 | 854 | 863 | 850 | 859 | 366,000 | 4,295 |
| 2016-11-16 | 873 | 879 | 863 | 872 | 546,000 | 4,360 |
| 2016-11-15 | 856 | 873 | 856 | 865 | 508,000 | 4,325 |
| 2016-11-14 | 842 | 854 | 837 | 854 | 450,000 | 4,270 |
| 2016-11-11 | 825 | 845 | 817 | 821 | 624,000 | 4,105 |
| 2016-11-10 | 825 | 833 | 817 | 828 | 678,000 | 4,140 |
| 2016-11-09 | 810 | 827 | 752 | 765 | 1,435,000 | 3,825 |
| 2016-11-08 | 789 | 798 | 762 | 783 | 1,175,000 | 3,915 |
| 2016-11-07 | 820 | 832 | 815 | 827 | 618,000 | 4,135 |
| 2016-11-04 | 810 | 815 | 797 | 812 | 462,000 | 4,060 |
| 2016-11-02 | 816 | 824 | 813 | 824 | 385,000 | 4,120 |
| 2016-11-01 | 837 | 837 | 825 | 831 | 391,000 | 4,155 |
| 2016-10-31 | 845 | 845 | 831 | 833 | 361,000 | 4,165 |
| 2016-10-28 | 835 | 850 | 835 | 848 | 429,000 | 4,240 |
| 2016-10-27 | 827 | 832 | 822 | 828 | 271,000 | 4,140 |
| 2016-10-26 | 824 | 825 | 818 | 825 | 186,000 | 4,125 |
| 2016-10-25 | 821 | 828 | 821 | 824 | 294,000 | 4,120 |
| 2016-10-24 | 809 | 822 | 807 | 819 | 294,000 | 4,095 |
| 2016-10-21 | 821 | 827 | 807 | 813 | 624,000 | 4,065 |
| 2016-10-20 | 834 | 841 | 826 | 831 | 567,000 | 4,155 |
| 2016-10-19 | 820 | 834 | 818 | 830 | 675,000 | 4,150 |
| 2016-10-17 | 789 | 807 | 779 | 805 | 297,000 | 4,025 |
| 2016-10-13 | 802 | 811 | 791 | 795 | 446,000 | 3,975 |
| 2016-10-12 | 799 | 802 | 789 | 791 | 338,000 | 3,955 |
| 2016-10-11 | 805 | 814 | 801 | 804 | 333,000 | 4,020 |
| 2016-10-07 | 801 | 810 | 796 | 808 | 554,000 | 4,040 |
| 2016-10-06 | 795 | 817 | 795 | 802 | 587,000 | 4,010 |
| 2016-10-05 | 787 | 799 | 787 | 798 | 428,000 | 3,990 |
| 2016-10-04 | 777 | 793 | 776 | 793 | 360,000 | 3,965 |
| 2016-10-03 | 785 | 785 | 774 | 776 | 209,000 | 3,880 |
| 2016-09-30 | 783 | 790 | 775 | 776 | 291,000 | 3,880 |
| 2016-09-29 | 790 | 802 | 786 | 797 | 475,000 | 3,985 |
| 2016-09-28 | 781 | 800 | 778 | 781 | 345,000 | 3,905 |
| 2016-09-27 | 789 | 807 | 775 | 807 | 554,000 | 4,035 |
| 2016-09-26 | 791 | 795 | 784 | 786 | 185,000 | 3,930 |
| 2016-09-23 | 784 | 796 | 777 | 794 | 288,000 | 3,970 |
| 2016-09-21 | 765 | 785 | 752 | 785 | 408,000 | 3,925 |
| 2016-09-20 | 764 | 773 | 756 | 769 | 280,000 | 3,845 |
| 2016-09-16 | 765 | 768 | 758 | 768 | 233,000 | 3,840 |
| 2016-09-15 | 773 | 773 | 753 | 755 | 407,000 | 3,775 |
| 2016-09-14 | 768 | 774 | 766 | 767 | 195,000 | 3,835 |
| 2016-09-13 | 783 | 783 | 770 | 775 | 251,000 | 3,875 |
| 2016-09-12 | 766 | 774 | 764 | 770 | 347,000 | 3,850 |
| 2016-09-09 | 765 | 786 | 764 | 785 | 424,000 | 3,925 |
| 2016-09-08 | 776 | 778 | 763 | 771 | 580,000 | 3,855 |
| 2016-09-07 | 781 | 785 | 768 | 785 | 492,000 | 3,925 |
| 2016-09-06 | 784 | 801 | 783 | 800 | 440,000 | 4,000 |
| 2016-09-05 | 796 | 804 | 790 | 792 | 413,000 | 3,960 |
| 2016-09-02 | 777 | 786 | 770 | 781 | 610,000 | 3,905 |
| 2016-09-01 | 774 | 784 | 760 | 782 | 536,000 | 3,910 |
| 2016-08-31 | 773 | 792 | 769 | 781 | 863,000 | 3,905 |
| 2016-08-30 | 743 | 769 | 737 | 765 | 631,000 | 3,825 |
| 2016-08-29 | 722 | 744 | 722 | 742 | 376,000 | 3,710 |
| 2016-08-26 | 717 | 720 | 708 | 717 | 457,000 | 3,585 |
| 2016-08-25 | 733 | 735 | 717 | 723 | 491,000 | 3,615 |
| 2016-08-24 | 717 | 730 | 717 | 727 | 527,000 | 3,635 |
| 2016-08-23 | 714 | 718 | 703 | 712 | 592,000 | 3,560 |
| 2016-08-22 | 715 | 715 | 707 | 713 | 241,000 | 3,565 |
| 2016-08-19 | 700 | 713 | 699 | 706 | 539,000 | 3,530 |
| 2016-08-18 | 689 | 697 | 685 | 691 | 222,000 | 3,455 |
| 2016-08-17 | 683 | 700 | 678 | 697 | 233,000 | 3,485 |
| 2016-08-16 | 695 | 698 | 689 | 690 | 314,000 | 3,450 |
| 2016-08-15 | 702 | 703 | 695 | 697 | 50,000 | 3,485 |
| 2016-08-12 | 700 | 705 | 693 | 702 | 236,000 | 3,510 |
| 2016-08-10 | 695 | 695 | 683 | 691 | 391,000 | 3,455 |
| 2016-08-09 | 698 | 703 | 691 | 696 | 259,000 | 3,480 |
| 2016-08-08 | 689 | 703 | 688 | 703 | 305,000 | 3,515 |
| 2016-08-05 | 670 | 691 | 670 | 683 | 598,000 | 3,415 |
| 2016-08-04 | 632 | 667 | 624 | 665 | 1,067,000 | 3,325 |
| 2016-08-03 | 665 | 669 | 650 | 656 | 469,000 | 3,280 |
| 2016-08-02 | 683 | 693 | 678 | 685 | 343,000 | 3,425 |
| 2016-08-01 | 690 | 701 | 688 | 693 | 192,000 | 3,465 |
| 2016-07-29 | 709 | 713 | 691 | 709 | 295,000 | 3,545 |
| 2016-07-28 | 695 | 705 | 693 | 702 | 442,000 | 3,510 |
| 2016-07-27 | 683 | 708 | 683 | 704 | 421,000 | 3,520 |
| 2016-07-26 | 694 | 694 | 673 | 674 | 326,000 | 3,370 |
| 2016-07-25 | 716 | 716 | 695 | 698 | 505,000 | 3,490 |
| 2016-07-22 | 694 | 706 | 693 | 701 | 328,000 | 3,505 |
| 2016-07-21 | 713 | 719 | 706 | 715 | 373,000 | 3,575 |
| 2016-07-20 | 704 | 704 | 690 | 695 | 353,000 | 3,475 |
| 2016-07-19 | 701 | 708 | 692 | 704 | 368,000 | 3,520 |
| 2016-07-15 | 680 | 698 | 678 | 686 | 566,000 | 3,430 |
| 2016-07-14 | 677 | 679 | 669 | 676 | 355,000 | 3,380 |
| 2016-07-13 | 680 | 687 | 673 | 678 | 610,000 | 3,390 |
| 2016-07-12 | 642 | 673 | 642 | 654 | 775,000 | 3,270 |
| 2016-07-11 | 616 | 631 | 615 | 626 | 374,000 | 3,130 |
| 2016-07-08 | 610 | 618 | 601 | 601 | 297,000 | 3,005 |
| 2016-07-07 | 607 | 623 | 605 | 609 | 545,000 | 3,045 |
| 2016-07-06 | 617 | 617 | 604 | 613 | 467,000 | 3,065 |
| 2016-07-05 | 635 | 635 | 625 | 627 | 252,000 | 3,135 |
| 2016-07-04 | 636 | 641 | 626 | 641 | 329,000 | 3,205 |
| 2016-07-01 | 629 | 644 | 629 | 639 | 507,000 | 3,195 |
| 2016-06-30 | 639 | 644 | 625 | 626 | 553,000 | 3,130 |
| 2016-06-29 | 625 | 628 | 608 | 624 | 678,000 | 3,120 |
| 2016-06-28 | 620 | 624 | 606 | 616 | 707,000 | 3,080 |
| 2016-06-27 | 643 | 645 | 624 | 638 | 560,000 | 3,190 |
| 2016-06-24 | 722 | 722 | 623 | 633 | 1,264,000 | 3,165 |
| 2016-06-23 | 675 | 698 | 675 | 697 | 345,000 | 3,485 |
| 2016-06-22 | 688 | 691 | 677 | 679 | 568,000 | 3,395 |
| 2016-06-21 | 691 | 700 | 684 | 698 | 586,000 | 3,490 |
| 2016-06-20 | 682 | 707 | 680 | 704 | 628,000 | 3,520 |
| 2016-06-17 | 680 | 691 | 669 | 672 | 1,497,000 | 3,360 |
| 2016-06-16 | 698 | 699 | 668 | 670 | 631,000 | 3,350 |
| 2016-06-15 | 701 | 705 | 687 | 696 | 623,000 | 3,480 |
| 2016-06-14 | 708 | 708 | 683 | 700 | 691,000 | 3,500 |
| 2016-06-13 | 733 | 733 | 707 | 710 | 685,000 | 3,550 |
| 2016-06-10 | 750 | 751 | 741 | 751 | 646,000 | 3,755 |
| 2016-06-09 | 758 | 760 | 748 | 751 | 507,000 | 3,755 |
| 2016-06-08 | 758 | 761 | 741 | 758 | 455,000 | 3,790 |
| 2016-06-07 | 750 | 759 | 742 | 758 | 603,000 | 3,790 |
| 2016-06-06 | 740 | 755 | 730 | 754 | 887,000 | 3,770 |
| 2016-06-03 | 773 | 784 | 760 | 769 | 313,000 | 3,845 |
| 2016-06-02 | 805 | 805 | 774 | 776 | 413,000 | 3,880 |
| 2016-06-01 | 806 | 818 | 802 | 806 | 309,000 | 4,030 |
| 2016-05-31 | 808 | 818 | 805 | 818 | 383,000 | 4,090 |
| 2016-05-30 | 800 | 810 | 793 | 809 | 417,000 | 4,045 |
| 2016-05-27 | 784 | 791 | 781 | 791 | 335,000 | 3,955 |
| 2016-05-26 | 800 | 810 | 787 | 790 | 570,000 | 3,950 |
| 2016-05-25 | 777 | 798 | 772 | 796 | 771,000 | 3,980 |
| 2016-05-24 | 767 | 772 | 763 | 769 | 420,000 | 3,845 |
| 2016-05-23 | 755 | 774 | 746 | 772 | 496,000 | 3,860 |
| 2016-05-20 | 759 | 765 | 753 | 756 | 511,000 | 3,780 |
| 2016-05-19 | 768 | 777 | 745 | 762 | 826,000 | 3,810 |
| 2016-05-18 | 754 | 766 | 752 | 761 | 988,000 | 3,805 |
| 2016-05-17 | 758 | 766 | 748 | 757 | 497,000 | 3,785 |
| 2016-05-16 | 748 | 765 | 748 | 761 | 394,000 | 3,805 |
| 2016-05-13 | 767 | 767 | 752 | 757 | 722,000 | 3,785 |
| 2016-05-12 | 757 | 764 | 746 | 763 | 789,000 | 3,815 |
| 2016-05-11 | 735 | 764 | 735 | 760 | 1,300,000 | 3,800 |
| 2016-05-10 | 700 | 725 | 697 | 725 | 548,000 | 3,625 |
| 2016-05-09 | 704 | 709 | 698 | 701 | 276,000 | 3,505 |
| 2016-05-06 | 698 | 706 | 686 | 704 | 531,000 | 3,520 |
| 2016-05-02 | 702 | 715 | 697 | 701 | 520,000 | 3,505 |
| 2016-04-28 | 760 | 764 | 728 | 732 | 608,000 | 3,660 |
| 2016-04-27 | 752 | 760 | 743 | 752 | 305,000 | 3,760 |
| 2016-04-26 | 755 | 759 | 741 | 756 | 489,000 | 3,780 |
| 2016-04-25 | 764 | 771 | 752 | 763 | 567,000 | 3,815 |
| 2016-04-22 | 743 | 756 | 737 | 752 | 763,000 | 3,760 |
| 2016-04-21 | 763 | 765 | 740 | 750 | 756,000 | 3,750 |
| 2016-04-20 | 750 | 760 | 746 | 750 | 675,000 | 3,750 |
| 2016-04-19 | 735 | 747 | 732 | 743 | 461,000 | 3,715 |
| 2016-04-18 | 714 | 723 | 711 | 713 | 644,000 | 3,565 |
| 2016-04-15 | 749 | 754 | 734 | 744 | 842,000 | 3,720 |
| 2016-04-14 | 747 | 756 | 741 | 754 | 824,000 | 3,770 |
| 2016-04-13 | 701 | 731 | 701 | 727 | 844,000 | 3,635 |
| 2016-04-12 | 667 | 701 | 662 | 693 | 926,000 | 3,465 |
| 2016-04-11 | 662 | 668 | 650 | 667 | 504,000 | 3,335 |
| 2016-04-08 | 631 | 682 | 624 | 670 | 1,371,000 | 3,350 |
| 2016-04-07 | 650 | 658 | 631 | 635 | 1,043,000 | 3,175 |
| 2016-04-06 | 645 | 660 | 644 | 655 | 998,000 | 3,275 |
| 2016-04-05 | 663 | 667 | 643 | 652 | 953,000 | 3,260 |
| 2016-04-04 | 671 | 683 | 663 | 673 | 944,000 | 3,365 |
| 2016-04-01 | 698 | 703 | 673 | 675 | 1,968,000 | 3,375 |
| 2016-03-31 | 710 | 713 | 695 | 697 | 1,288,000 | 3,485 |
| 2016-03-30 | 694 | 702 | 685 | 697 | 1,498,000 | 3,485 |
| 2016-03-29 | 671 | 694 | 671 | 686 | 976,000 | 3,430 |
| 2016-03-28 | 670 | 683 | 665 | 679 | 913,000 | 3,395 |
| 2016-03-25 | 672 | 675 | 653 | 673 | 2,192,000 | 3,365 |
| 2016-03-24 | 717 | 717 | 664 | 664 | 2,485,000 | 3,320 |
| 2016-03-23 | 751 | 752 | 734 | 737 | 701,000 | 3,685 |
| 2016-03-22 | 741 | 752 | 728 | 744 | 865,000 | 3,720 |
| 2016-03-18 | 707 | 724 | 707 | 716 | 746,000 | 3,580 |
| 2016-03-17 | 720 | 729 | 701 | 709 | 710,000 | 3,545 |
| 2016-03-16 | 722 | 729 | 703 | 720 | 660,000 | 3,600 |
| 2016-03-15 | 739 | 741 | 723 | 734 | 470,000 | 3,670 |
| 2016-03-14 | 739 | 752 | 737 | 746 | 552,000 | 3,730 |
| 2016-03-11 | 713 | 727 | 706 | 724 | 1,014,000 | 3,620 |
| 2016-03-10 | 715 | 734 | 714 | 726 | 826,000 | 3,630 |
| 2016-03-09 | 710 | 716 | 686 | 699 | 937,000 | 3,495 |
| 2016-03-08 | 734 | 744 | 706 | 715 | 898,000 | 3,575 |
| 2016-03-07 | 744 | 751 | 732 | 733 | 1,453,000 | 3,665 |
| 2016-03-04 | 725 | 741 | 721 | 733 | 914,000 | 3,665 |
| 2016-03-03 | 712 | 729 | 712 | 726 | 1,061,000 | 3,630 |
| 2016-03-02 | 695 | 720 | 693 | 715 | 1,344,000 | 3,575 |
| 2016-03-01 | 659 | 675 | 647 | 669 | 1,236,000 | 3,345 |
| 2016-02-29 | 673 | 693 | 660 | 660 | 1,872,000 | 3,300 |
| 2016-02-26 | 642 | 655 | 642 | 654 | 996,000 | 3,270 |
| 2016-02-25 | 623 | 639 | 623 | 632 | 1,052,000 | 3,160 |
| 2016-02-24 | 621 | 627 | 613 | 620 | 961,000 | 3,100 |
| 2016-02-23 | 635 | 649 | 627 | 629 | 1,079,000 | 3,145 |
| 2016-02-22 | 627 | 634 | 620 | 627 | 763,000 | 3,135 |
| 2016-02-19 | 637 | 644 | 627 | 636 | 1,250,000 | 3,180 |
| 2016-02-18 | 635 | 655 | 634 | 641 | 1,447,000 | 3,205 |
| 2016-02-17 | 636 | 659 | 619 | 629 | 1,600,000 | 3,145 |
| 2016-02-16 | 634 | 653 | 627 | 635 | 1,678,000 | 3,175 |
| 2016-02-15 | 624 | 642 | 618 | 635 | 1,267,000 | 3,175 |
| 2016-02-12 | 594 | 612 | 590 | 594 | 1,479,000 | 2,970 |
| 2016-02-10 | 646 | 653 | 618 | 632 | 1,523,000 | 3,160 |
| 2016-02-09 | 675 | 675 | 643 | 649 | 1,570,000 | 3,245 |
| 2016-02-08 | 685 | 707 | 675 | 680 | 2,449,000 | 3,400 |
| 2016-02-05 | 779 | 793 | 754 | 760 | 971,000 | 3,800 |
| 2016-02-04 | 780 | 798 | 777 | 788 | 709,000 | 3,940 |
| 2016-02-03 | 808 | 808 | 785 | 791 | 800,000 | 3,955 |
| 2016-02-02 | 856 | 856 | 828 | 834 | 622,000 | 4,170 |
| 2016-02-01 | 859 | 873 | 852 | 856 | 559,000 | 4,280 |
| 2016-01-29 | 812 | 845 | 800 | 844 | 1,022,000 | 4,220 |
| 2016-01-28 | 793 | 822 | 786 | 804 | 1,316,000 | 4,020 |
| 2016-01-27 | 799 | 821 | 799 | 804 | 654,000 | 4,020 |
| 2016-01-26 | 785 | 790 | 767 | 781 | 599,000 | 3,905 |
| 2016-01-25 | 813 | 817 | 792 | 796 | 1,159,000 | 3,980 |
| 2016-01-22 | 773 | 794 | 769 | 794 | 462,000 | 3,970 |
| 2016-01-21 | 759 | 783 | 744 | 744 | 923,000 | 3,720 |
| 2016-01-20 | 803 | 803 | 767 | 769 | 719,000 | 3,845 |
| 2016-01-19 | 793 | 807 | 788 | 803 | 529,000 | 4,015 |
| 2016-01-18 | 782 | 797 | 782 | 794 | 597,000 | 3,970 |
| 2016-01-15 | 823 | 832 | 803 | 809 | 879,000 | 4,045 |
| 2016-01-14 | 807 | 814 | 794 | 810 | 589,000 | 4,050 |
| 2016-01-13 | 821 | 849 | 820 | 842 | 592,000 | 4,210 |
| 2016-01-12 | 835 | 842 | 813 | 815 | 755,000 | 4,075 |
| 2016-01-08 | 848 | 867 | 846 | 853 | 585,000 | 4,265 |
| 2016-01-07 | 882 | 884 | 860 | 861 | 908,000 | 4,305 |
| 2016-01-06 | 923 | 928 | 886 | 892 | 755,000 | 4,460 |
| 2016-01-05 | 897 | 928 | 897 | 914 | 939,000 | 4,570 |
| 2016-01-04 | 921 | 927 | 896 | 904 | 458,000 | 4,520 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1988-09-27]1株→1.08株
