1. HOME >
  2. 株価時系列 >
  3. 6371 >
  4. 2016年

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
2016-12-30934954931950360,0001,583.33
2016-12-29948948933947513,0001,578.33
2016-12-289459569359461,019,0001,576.67
2016-12-27950962942949852,0001,581.67
2016-12-26962968941952975,0001,586.67
2016-12-22981982971977441,0001,628.33
2016-12-219951,005985987536,0001,645
2016-12-20990993980990414,0001,650
2016-12-19998999976980416,0001,633.33
2016-12-169861,000978998629,0001,663.33
2016-12-15973986972980476,0001,633.33
2016-12-14971982961978559,0001,630
2016-12-13976976953973504,0001,621.67
2016-12-12970979946963669,0001,605
2016-12-09962968948968713,0001,613.33
2016-12-08948963944962758,0001,603.33
2016-12-07933939931937338,0001,561.67
2016-12-06912931912923648,0001,538.33
2016-12-05902916899912274,0001,520
2016-12-02913920910917469,0001,528.33
2016-12-01910924910918687,0001,530
2016-11-30901903893900359,0001,500
2016-11-29888900888899402,0001,498.33
2016-11-28888902884900457,0001,500
2016-11-25900908873885902,0001,475
2016-11-24900902890895439,0001,491.67
2016-11-22881891877889420,0001,481.67
2016-11-21890890878883332,0001,471.67
2016-11-18870881863878458,0001,463.33
2016-11-17854863850859366,0001,431.67
2016-11-16873879863872546,0001,453.33
2016-11-15856873856865508,0001,441.67
2016-11-14842854837854450,0001,423.33
2016-11-11825845817821624,0001,368.33
2016-11-10825833817828678,0001,380
2016-11-098108277527651,435,0001,275
2016-11-087897987627831,175,0001,305
2016-11-07820832815827618,0001,378.33
2016-11-04810815797812462,0001,353.33
2016-11-02816824813824385,0001,373.33
2016-11-01837837825831391,0001,385
2016-10-31845845831833361,0001,388.33
2016-10-28835850835848429,0001,413.33
2016-10-27827832822828271,0001,380
2016-10-26824825818825186,0001,375
2016-10-25821828821824294,0001,373.33
2016-10-24809822807819294,0001,365
2016-10-21821827807813624,0001,355
2016-10-20834841826831567,0001,385
2016-10-19820834818830675,0001,383.33
2016-10-17789807779805297,0001,341.67
2016-10-13802811791795446,0001,325
2016-10-12799802789791338,0001,318.33
2016-10-11805814801804333,0001,340
2016-10-07801810796808554,0001,346.67
2016-10-06795817795802587,0001,336.67
2016-10-05787799787798428,0001,330
2016-10-04777793776793360,0001,321.67
2016-10-03785785774776209,0001,293.33
2016-09-30783790775776291,0001,293.33
2016-09-29790802786797475,0001,328.33
2016-09-28781800778781345,0001,301.67
2016-09-27789807775807554,0001,345
2016-09-26791795784786185,0001,310
2016-09-23784796777794288,0001,323.33
2016-09-21765785752785408,0001,308.33
2016-09-20764773756769280,0001,281.67
2016-09-16765768758768233,0001,280
2016-09-15773773753755407,0001,258.33
2016-09-14768774766767195,0001,278.33
2016-09-13783783770775251,0001,291.67
2016-09-12766774764770347,0001,283.33
2016-09-09765786764785424,0001,308.33
2016-09-08776778763771580,0001,285
2016-09-07781785768785492,0001,308.33
2016-09-06784801783800440,0001,333.33
2016-09-05796804790792413,0001,320
2016-09-02777786770781610,0001,301.67
2016-09-01774784760782536,0001,303.33
2016-08-31773792769781863,0001,301.67
2016-08-30743769737765631,0001,275
2016-08-29722744722742376,0001,236.67
2016-08-26717720708717457,0001,195
2016-08-25733735717723491,0001,205
2016-08-24717730717727527,0001,211.67
2016-08-23714718703712592,0001,186.67
2016-08-22715715707713241,0001,188.33
2016-08-19700713699706539,0001,176.67
2016-08-18689697685691222,0001,151.67
2016-08-17683700678697233,0001,161.67
2016-08-16695698689690314,0001,150
2016-08-1570270369569750,0001,161.67
2016-08-12700705693702236,0001,170
2016-08-10695695683691391,0001,151.67
2016-08-09698703691696259,0001,160
2016-08-08689703688703305,0001,171.67
2016-08-05670691670683598,0001,138.33
2016-08-046326676246651,067,0001,108.33
2016-08-03665669650656469,0001,093.33
2016-08-02683693678685343,0001,141.67
2016-08-01690701688693192,0001,155
2016-07-29709713691709295,0001,181.67
2016-07-28695705693702442,0001,170
2016-07-27683708683704421,0001,173.33
2016-07-26694694673674326,0001,123.33
2016-07-25716716695698505,0001,163.33
2016-07-22694706693701328,0001,168.33
2016-07-21713719706715373,0001,191.67
2016-07-20704704690695353,0001,158.33
2016-07-19701708692704368,0001,173.33
2016-07-15680698678686566,0001,143.33
2016-07-14677679669676355,0001,126.67
2016-07-13680687673678610,0001,130
2016-07-12642673642654775,0001,090
2016-07-11616631615626374,0001,043.33
2016-07-08610618601601297,0001,001.67
2016-07-07607623605609545,0001,015
2016-07-06617617604613467,0001,021.67
2016-07-05635635625627252,0001,045
2016-07-04636641626641329,0001,068.33
2016-07-01629644629639507,0001,065
2016-06-30639644625626553,0001,043.33
2016-06-29625628608624678,0001,040
2016-06-28620624606616707,0001,026.67
2016-06-27643645624638560,0001,063.33
2016-06-247227226236331,264,0001,055
2016-06-23675698675697345,0001,161.67
2016-06-22688691677679568,0001,131.67
2016-06-21691700684698586,0001,163.33
2016-06-20682707680704628,0001,173.33
2016-06-176806916696721,497,0001,120
2016-06-16698699668670631,0001,116.67
2016-06-15701705687696623,0001,160
2016-06-14708708683700691,0001,166.67
2016-06-13733733707710685,0001,183.33
2016-06-10750751741751646,0001,251.67
2016-06-09758760748751507,0001,251.67
2016-06-08758761741758455,0001,263.33
2016-06-07750759742758603,0001,263.33
2016-06-06740755730754887,0001,256.67
2016-06-03773784760769313,0001,281.67
2016-06-02805805774776413,0001,293.33
2016-06-01806818802806309,0001,343.33
2016-05-31808818805818383,0001,363.33
2016-05-30800810793809417,0001,348.33
2016-05-27784791781791335,0001,318.33
2016-05-26800810787790570,0001,316.67
2016-05-25777798772796771,0001,326.67
2016-05-24767772763769420,0001,281.67
2016-05-23755774746772496,0001,286.67
2016-05-20759765753756511,0001,260
2016-05-19768777745762826,0001,270
2016-05-18754766752761988,0001,268.33
2016-05-17758766748757497,0001,261.67
2016-05-16748765748761394,0001,268.33
2016-05-13767767752757722,0001,261.67
2016-05-12757764746763789,0001,271.67
2016-05-117357647357601,300,0001,266.67
2016-05-10700725697725548,0001,208.33
2016-05-09704709698701276,0001,168.33
2016-05-06698706686704531,0001,173.33
2016-05-02702715697701520,0001,168.33
2016-04-28760764728732608,0001,220
2016-04-27752760743752305,0001,253.33
2016-04-26755759741756489,0001,260
2016-04-25764771752763567,0001,271.67
2016-04-22743756737752763,0001,253.33
2016-04-21763765740750756,0001,250
2016-04-20750760746750675,0001,250
2016-04-19735747732743461,0001,238.33
2016-04-18714723711713644,0001,188.33
2016-04-15749754734744842,0001,240
2016-04-14747756741754824,0001,256.67
2016-04-13701731701727844,0001,211.67
2016-04-12667701662693926,0001,155
2016-04-11662668650667504,0001,111.67
2016-04-086316826246701,371,0001,116.67
2016-04-076506586316351,043,0001,058.33
2016-04-06645660644655998,0001,091.67
2016-04-05663667643652953,0001,086.67
2016-04-04671683663673944,0001,121.67
2016-04-016987036736751,968,0001,125
2016-03-317107136956971,288,0001,161.67
2016-03-306947026856971,498,0001,161.67
2016-03-29671694671686976,0001,143.33
2016-03-28670683665679913,0001,131.67
2016-03-256726756536732,192,0001,121.67
2016-03-247177176646642,485,0001,106.67
2016-03-23751752734737701,0001,228.33
2016-03-22741752728744865,0001,240
2016-03-18707724707716746,0001,193.33
2016-03-17720729701709710,0001,181.67
2016-03-16722729703720660,0001,200
2016-03-15739741723734470,0001,223.33
2016-03-14739752737746552,0001,243.33
2016-03-117137277067241,014,0001,206.67
2016-03-10715734714726826,0001,210
2016-03-09710716686699937,0001,165
2016-03-08734744706715898,0001,191.67
2016-03-077447517327331,453,0001,221.67
2016-03-04725741721733914,0001,221.67
2016-03-037127297127261,061,0001,210
2016-03-026957206937151,344,0001,191.67
2016-03-016596756476691,236,0001,115
2016-02-296736936606601,872,0001,100
2016-02-26642655642654996,0001,090
2016-02-256236396236321,052,0001,053.33
2016-02-24621627613620961,0001,033.33
2016-02-236356496276291,079,0001,048.33
2016-02-22627634620627763,0001,045
2016-02-196376446276361,250,0001,060
2016-02-186356556346411,447,0001,068.33
2016-02-176366596196291,600,0001,048.33
2016-02-166346536276351,678,0001,058.33
2016-02-156246426186351,267,0001,058.33
2016-02-125946125905941,479,000990
2016-02-106466536186321,523,0001,053.33
2016-02-096756756436491,570,0001,081.67
2016-02-086857076756802,449,0001,133.33
2016-02-05779793754760971,0001,266.67
2016-02-04780798777788709,0001,313.33
2016-02-03808808785791800,0001,318.33
2016-02-02856856828834622,0001,390
2016-02-01859873852856559,0001,426.67
2016-01-298128458008441,022,0001,406.67
2016-01-287938227868041,316,0001,340
2016-01-27799821799804654,0001,340
2016-01-26785790767781599,0001,301.67
2016-01-258138177927961,159,0001,326.67
2016-01-22773794769794462,0001,323.33
2016-01-21759783744744923,0001,240
2016-01-20803803767769719,0001,281.67
2016-01-19793807788803529,0001,338.33
2016-01-18782797782794597,0001,323.33
2016-01-15823832803809879,0001,348.33
2016-01-14807814794810589,0001,350
2016-01-13821849820842592,0001,403.33
2016-01-12835842813815755,0001,358.33
2016-01-08848867846853585,0001,421.67
2016-01-07882884860861908,0001,435
2016-01-06923928886892755,0001,486.67
2016-01-05897928897914939,0001,523.33
2016-01-04921927896904458,0001,506.67

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