6371 (株)椿本チエイン の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 900 | 911 | 900 | 910 | 492,000 | 4,550 |
| 2017-12-28 | 899 | 907 | 896 | 900 | 422,000 | 4,500 |
| 2017-12-27 | 907 | 910 | 903 | 906 | 657,000 | 4,530 |
| 2017-12-26 | 905 | 905 | 885 | 892 | 801,000 | 4,460 |
| 2017-12-25 | 915 | 915 | 898 | 902 | 385,000 | 4,510 |
| 2017-12-22 | 900 | 907 | 896 | 907 | 635,000 | 4,535 |
| 2017-12-21 | 891 | 898 | 882 | 896 | 610,000 | 4,480 |
| 2017-12-20 | 893 | 894 | 886 | 891 | 785,000 | 4,455 |
| 2017-12-19 | 882 | 890 | 881 | 889 | 862,000 | 4,445 |
| 2017-12-18 | 874 | 882 | 872 | 882 | 885,000 | 4,410 |
| 2017-12-15 | 874 | 878 | 870 | 870 | 735,000 | 4,350 |
| 2017-12-14 | 875 | 885 | 872 | 881 | 775,000 | 4,405 |
| 2017-12-13 | 887 | 887 | 877 | 877 | 912,000 | 4,385 |
| 2017-12-12 | 887 | 888 | 879 | 887 | 719,000 | 4,435 |
| 2017-12-11 | 876 | 885 | 875 | 882 | 696,000 | 4,410 |
| 2017-12-08 | 866 | 880 | 866 | 875 | 1,223,000 | 4,375 |
| 2017-12-07 | 864 | 873 | 864 | 871 | 811,000 | 4,355 |
| 2017-12-06 | 873 | 875 | 862 | 866 | 1,145,000 | 4,330 |
| 2017-12-05 | 875 | 881 | 870 | 878 | 606,000 | 4,390 |
| 2017-12-04 | 890 | 894 | 880 | 881 | 838,000 | 4,405 |
| 2017-12-01 | 899 | 907 | 892 | 894 | 871,000 | 4,470 |
| 2017-11-30 | 887 | 894 | 883 | 891 | 824,000 | 4,455 |
| 2017-11-29 | 897 | 903 | 885 | 887 | 1,235,000 | 4,435 |
| 2017-11-28 | 908 | 908 | 896 | 899 | 594,000 | 4,495 |
| 2017-11-27 | 912 | 912 | 900 | 904 | 541,000 | 4,520 |
| 2017-11-24 | 911 | 914 | 901 | 912 | 712,000 | 4,560 |
| 2017-11-22 | 903 | 914 | 903 | 913 | 919,000 | 4,565 |
| 2017-11-21 | 896 | 904 | 893 | 899 | 881,000 | 4,495 |
| 2017-11-20 | 886 | 893 | 884 | 886 | 904,000 | 4,430 |
| 2017-11-17 | 906 | 919 | 899 | 901 | 856,000 | 4,505 |
| 2017-11-16 | 893 | 913 | 888 | 907 | 1,020,000 | 4,535 |
| 2017-11-15 | 911 | 913 | 892 | 892 | 1,406,000 | 4,460 |
| 2017-11-13 | 923 | 932 | 921 | 924 | 784,000 | 4,620 |
| 2017-11-10 | 924 | 935 | 920 | 922 | 1,203,000 | 4,610 |
| 2017-11-09 | 946 | 957 | 925 | 939 | 1,453,000 | 4,695 |
| 2017-11-08 | 938 | 943 | 932 | 943 | 769,000 | 4,715 |
| 2017-11-07 | 923 | 940 | 922 | 939 | 998,000 | 4,695 |
| 2017-11-06 | 911 | 923 | 908 | 921 | 1,787,000 | 4,605 |
| 2017-11-02 | 909 | 913 | 902 | 911 | 1,649,000 | 4,555 |
| 2017-11-01 | 918 | 923 | 898 | 907 | 2,390,000 | 4,535 |
| 2017-10-31 | 956 | 972 | 950 | 969 | 1,150,000 | 4,845 |
| 2017-10-30 | 955 | 957 | 946 | 949 | 688,000 | 4,745 |
| 2017-10-27 | 944 | 948 | 940 | 946 | 598,000 | 4,730 |
| 2017-10-26 | 928 | 939 | 925 | 938 | 605,000 | 4,690 |
| 2017-10-25 | 933 | 939 | 921 | 925 | 999,000 | 4,625 |
| 2017-10-24 | 918 | 930 | 916 | 930 | 976,000 | 4,650 |
| 2017-10-23 | 919 | 929 | 910 | 926 | 1,252,000 | 4,630 |
| 2017-10-20 | 912 | 916 | 906 | 911 | 946,000 | 4,555 |
| 2017-10-19 | 924 | 930 | 919 | 922 | 900,000 | 4,610 |
| 2017-10-18 | 917 | 923 | 913 | 922 | 552,000 | 4,610 |
| 2017-10-17 | 914 | 924 | 914 | 922 | 707,000 | 4,610 |
| 2017-10-16 | 917 | 918 | 911 | 917 | 523,000 | 4,585 |
| 2017-10-13 | 899 | 913 | 892 | 912 | 727,000 | 4,560 |
| 2017-10-12 | 918 | 918 | 899 | 900 | 877,000 | 4,500 |
| 2017-10-11 | 910 | 921 | 910 | 914 | 802,000 | 4,570 |
| 2017-10-10 | 911 | 925 | 910 | 925 | 901,000 | 4,625 |
| 2017-10-06 | 914 | 918 | 904 | 909 | 887,000 | 4,545 |
| 2017-10-05 | 915 | 930 | 912 | 918 | 899,000 | 4,590 |
| 2017-10-04 | 921 | 922 | 913 | 921 | 807,000 | 4,605 |
| 2017-10-03 | 905 | 909 | 893 | 908 | 732,000 | 4,540 |
| 2017-10-02 | 905 | 907 | 891 | 893 | 545,000 | 4,465 |
| 2017-09-29 | 892 | 901 | 891 | 899 | 977,000 | 4,495 |
| 2017-09-28 | 890 | 894 | 881 | 888 | 854,000 | 4,440 |
| 2017-09-27 | 883 | 886 | 877 | 880 | 924,000 | 4,400 |
| 2017-09-26 | 890 | 896 | 885 | 894 | 890,000 | 4,470 |
| 2017-09-25 | 896 | 901 | 889 | 897 | 1,580,000 | 4,485 |
| 2017-09-22 | 911 | 911 | 903 | 909 | 577,000 | 4,545 |
| 2017-09-21 | 905 | 915 | 902 | 902 | 889,000 | 4,510 |
| 2017-09-20 | 903 | 903 | 884 | 890 | 669,000 | 4,450 |
| 2017-09-19 | 893 | 896 | 885 | 896 | 726,000 | 4,480 |
| 2017-09-15 | 868 | 879 | 865 | 879 | 737,000 | 4,395 |
| 2017-09-14 | 880 | 883 | 862 | 869 | 770,000 | 4,345 |
| 2017-09-13 | 862 | 880 | 862 | 876 | 660,000 | 4,380 |
| 2017-09-12 | 874 | 884 | 869 | 877 | 586,000 | 4,385 |
| 2017-09-11 | 858 | 870 | 855 | 866 | 612,000 | 4,330 |
| 2017-09-08 | 869 | 885 | 860 | 865 | 1,105,000 | 4,325 |
| 2017-09-07 | 852 | 865 | 852 | 865 | 892,000 | 4,325 |
| 2017-09-06 | 837 | 859 | 832 | 856 | 722,000 | 4,280 |
| 2017-09-05 | 850 | 855 | 840 | 840 | 608,000 | 4,200 |
| 2017-09-04 | 866 | 868 | 850 | 854 | 430,000 | 4,270 |
| 2017-09-01 | 869 | 871 | 859 | 867 | 574,000 | 4,335 |
| 2017-08-31 | 859 | 865 | 856 | 864 | 758,000 | 4,320 |
| 2017-08-30 | 860 | 861 | 851 | 858 | 581,000 | 4,290 |
| 2017-08-29 | 844 | 856 | 844 | 854 | 494,000 | 4,270 |
| 2017-08-28 | 854 | 861 | 843 | 852 | 748,000 | 4,260 |
| 2017-08-25 | 859 | 860 | 850 | 854 | 894,000 | 4,270 |
| 2017-08-24 | 856 | 862 | 854 | 856 | 747,000 | 4,280 |
| 2017-08-23 | 850 | 864 | 849 | 855 | 1,242,000 | 4,275 |
| 2017-08-22 | 840 | 852 | 837 | 850 | 1,085,000 | 4,250 |
| 2017-08-21 | 858 | 865 | 854 | 865 | 566,000 | 4,325 |
| 2017-08-18 | 868 | 868 | 854 | 859 | 1,027,000 | 4,295 |
| 2017-08-17 | 885 | 885 | 876 | 878 | 616,000 | 4,390 |
| 2017-08-16 | 880 | 889 | 875 | 887 | 778,000 | 4,435 |
| 2017-08-15 | 894 | 895 | 884 | 885 | 715,000 | 4,425 |
| 2017-08-14 | 877 | 890 | 871 | 887 | 739,000 | 4,435 |
| 2017-08-10 | 925 | 926 | 888 | 892 | 1,149,000 | 4,460 |
| 2017-08-09 | 939 | 941 | 922 | 927 | 424,000 | 4,635 |
| 2017-08-08 | 951 | 952 | 941 | 947 | 240,000 | 4,735 |
| 2017-08-07 | 952 | 954 | 943 | 944 | 265,000 | 4,720 |
| 2017-08-04 | 950 | 950 | 940 | 944 | 276,000 | 4,720 |
| 2017-08-03 | 947 | 951 | 939 | 949 | 660,000 | 4,745 |
| 2017-08-02 | 936 | 947 | 928 | 946 | 581,000 | 4,730 |
| 2017-08-01 | 945 | 953 | 923 | 932 | 655,000 | 4,660 |
| 2017-07-31 | 955 | 974 | 926 | 937 | 1,584,000 | 4,685 |
| 2017-07-28 | 986 | 996 | 975 | 985 | 734,000 | 4,925 |
| 2017-07-27 | 977 | 985 | 974 | 977 | 643,000 | 4,885 |
| 2017-07-26 | 992 | 1,002 | 975 | 982 | 495,000 | 4,910 |
| 2017-07-25 | 996 | 996 | 983 | 985 | 291,000 | 4,925 |
| 2017-07-24 | 986 | 997 | 984 | 996 | 306,000 | 4,980 |
| 2017-07-21 | 997 | 1,006 | 996 | 1,000 | 271,000 | 5,000 |
| 2017-07-20 | 986 | 1,001 | 984 | 997 | 466,000 | 4,985 |
| 2017-07-19 | 1,005 | 1,005 | 979 | 987 | 617,000 | 4,935 |
| 2017-07-18 | 999 | 1,006 | 997 | 1,004 | 477,000 | 5,020 |
| 2017-07-14 | 1,005 | 1,015 | 1,004 | 1,013 | 567,000 | 5,065 |
| 2017-07-13 | 1,027 | 1,027 | 1,000 | 1,000 | 625,000 | 5,000 |
| 2017-07-12 | 1,029 | 1,033 | 1,017 | 1,022 | 684,000 | 5,110 |
| 2017-07-11 | 1,005 | 1,022 | 1,005 | 1,019 | 547,000 | 5,095 |
| 2017-07-10 | 996 | 1,007 | 991 | 1,004 | 606,000 | 5,020 |
| 2017-07-07 | 978 | 990 | 972 | 987 | 433,000 | 4,935 |
| 2017-07-06 | 970 | 980 | 963 | 976 | 549,000 | 4,880 |
| 2017-07-05 | 962 | 971 | 952 | 971 | 594,000 | 4,855 |
| 2017-07-04 | 973 | 978 | 963 | 963 | 606,000 | 4,815 |
| 2017-07-03 | 971 | 975 | 960 | 961 | 362,000 | 4,805 |
| 2017-06-30 | 962 | 971 | 962 | 968 | 340,000 | 4,840 |
| 2017-06-29 | 980 | 980 | 970 | 977 | 245,000 | 4,885 |
| 2017-06-28 | 980 | 983 | 964 | 964 | 451,000 | 4,820 |
| 2017-06-27 | 979 | 981 | 974 | 974 | 364,000 | 4,870 |
| 2017-06-26 | 963 | 972 | 957 | 971 | 439,000 | 4,855 |
| 2017-06-23 | 953 | 959 | 951 | 954 | 414,000 | 4,770 |
| 2017-06-22 | 948 | 958 | 944 | 954 | 475,000 | 4,770 |
| 2017-06-21 | 953 | 960 | 950 | 954 | 490,000 | 4,770 |
| 2017-06-20 | 946 | 954 | 945 | 946 | 372,000 | 4,730 |
| 2017-06-19 | 932 | 939 | 928 | 935 | 318,000 | 4,675 |
| 2017-06-16 | 923 | 934 | 922 | 927 | 497,000 | 4,635 |
| 2017-06-15 | 922 | 929 | 916 | 923 | 397,000 | 4,615 |
| 2017-06-14 | 935 | 938 | 924 | 927 | 603,000 | 4,635 |
| 2017-06-13 | 925 | 937 | 922 | 922 | 714,000 | 4,610 |
| 2017-06-12 | 936 | 944 | 933 | 934 | 679,000 | 4,670 |
| 2017-06-09 | 950 | 958 | 945 | 949 | 489,000 | 4,745 |
| 2017-06-08 | 950 | 958 | 948 | 949 | 476,000 | 4,745 |
| 2017-06-07 | 936 | 952 | 933 | 947 | 574,000 | 4,735 |
| 2017-06-06 | 962 | 963 | 941 | 941 | 539,000 | 4,705 |
| 2017-06-05 | 986 | 986 | 969 | 969 | 457,000 | 4,845 |
| 2017-06-02 | 985 | 1,003 | 981 | 990 | 869,000 | 4,950 |
| 2017-06-01 | 942 | 971 | 941 | 970 | 630,000 | 4,850 |
| 2017-05-31 | 954 | 959 | 948 | 948 | 334,000 | 4,740 |
| 2017-05-30 | 950 | 961 | 937 | 961 | 473,000 | 4,805 |
| 2017-05-29 | 952 | 959 | 946 | 953 | 330,000 | 4,765 |
| 2017-05-26 | 975 | 977 | 956 | 956 | 601,000 | 4,780 |
| 2017-05-25 | 975 | 981 | 970 | 971 | 393,000 | 4,855 |
| 2017-05-24 | 977 | 985 | 971 | 975 | 364,000 | 4,875 |
| 2017-05-23 | 963 | 976 | 963 | 972 | 425,000 | 4,860 |
| 2017-05-22 | 969 | 974 | 960 | 971 | 418,000 | 4,855 |
| 2017-05-19 | 959 | 962 | 946 | 957 | 531,000 | 4,785 |
| 2017-05-18 | 962 | 968 | 957 | 958 | 565,000 | 4,790 |
| 2017-05-17 | 983 | 985 | 976 | 980 | 608,000 | 4,900 |
| 2017-05-16 | 992 | 992 | 969 | 979 | 688,000 | 4,895 |
| 2017-05-15 | 999 | 1,000 | 976 | 977 | 383,000 | 4,885 |
| 2017-05-12 | 998 | 1,013 | 996 | 1,010 | 1,174,000 | 5,050 |
| 2017-05-11 | 980 | 998 | 973 | 980 | 987,000 | 4,900 |
| 2017-05-10 | 1,005 | 1,013 | 1,000 | 1,008 | 484,000 | 5,040 |
| 2017-05-09 | 1,005 | 1,013 | 1,003 | 1,007 | 595,000 | 5,035 |
| 2017-05-08 | 1,007 | 1,015 | 1,002 | 1,014 | 814,000 | 5,070 |
| 2017-05-02 | 986 | 997 | 982 | 995 | 577,000 | 4,975 |
| 2017-05-01 | 979 | 985 | 977 | 982 | 356,000 | 4,910 |
| 2017-04-28 | 980 | 982 | 971 | 979 | 387,000 | 4,895 |
| 2017-04-27 | 962 | 980 | 961 | 979 | 513,000 | 4,895 |
| 2017-04-26 | 962 | 978 | 959 | 973 | 782,000 | 4,865 |
| 2017-04-25 | 930 | 948 | 927 | 948 | 602,000 | 4,740 |
| 2017-04-24 | 927 | 933 | 924 | 928 | 570,000 | 4,640 |
| 2017-04-21 | 905 | 922 | 905 | 919 | 508,000 | 4,595 |
| 2017-04-20 | 897 | 906 | 894 | 902 | 580,000 | 4,510 |
| 2017-04-19 | 882 | 897 | 879 | 894 | 869,000 | 4,470 |
| 2017-04-18 | 901 | 912 | 894 | 897 | 631,000 | 4,485 |
| 2017-04-17 | 883 | 894 | 878 | 892 | 517,000 | 4,460 |
| 2017-04-14 | 902 | 905 | 888 | 895 | 712,000 | 4,475 |
| 2017-04-13 | 912 | 915 | 896 | 910 | 937,000 | 4,550 |
| 2017-04-12 | 926 | 953 | 923 | 931 | 1,036,000 | 4,655 |
| 2017-04-11 | 949 | 954 | 935 | 945 | 487,000 | 4,725 |
| 2017-04-10 | 936 | 954 | 933 | 954 | 484,000 | 4,770 |
| 2017-04-07 | 921 | 938 | 920 | 931 | 658,000 | 4,655 |
| 2017-04-06 | 924 | 926 | 910 | 913 | 581,000 | 4,565 |
| 2017-04-05 | 927 | 937 | 925 | 930 | 692,000 | 4,650 |
| 2017-04-04 | 921 | 924 | 907 | 914 | 450,000 | 4,570 |
| 2017-04-03 | 922 | 937 | 922 | 928 | 371,000 | 4,640 |
| 2017-03-31 | 954 | 954 | 928 | 928 | 405,000 | 4,640 |
| 2017-03-30 | 955 | 960 | 936 | 939 | 518,000 | 4,695 |
| 2017-03-29 | 962 | 965 | 947 | 957 | 392,000 | 4,785 |
| 2017-03-28 | 963 | 965 | 952 | 965 | 428,000 | 4,825 |
| 2017-03-27 | 951 | 955 | 942 | 946 | 409,000 | 4,730 |
| 2017-03-24 | 954 | 965 | 952 | 960 | 531,000 | 4,800 |
| 2017-03-23 | 965 | 971 | 957 | 960 | 510,000 | 4,800 |
| 2017-03-22 | 995 | 998 | 970 | 970 | 759,000 | 4,850 |
| 2017-03-21 | 1,008 | 1,027 | 1,000 | 1,018 | 401,000 | 5,090 |
| 2017-03-17 | 1,019 | 1,021 | 1,003 | 1,003 | 608,000 | 5,015 |
| 2017-03-16 | 1,010 | 1,025 | 997 | 1,024 | 434,000 | 5,120 |
| 2017-03-15 | 1,018 | 1,019 | 1,002 | 1,014 | 395,000 | 5,070 |
| 2017-03-14 | 1,024 | 1,026 | 1,018 | 1,023 | 200,000 | 5,115 |
| 2017-03-13 | 1,033 | 1,036 | 1,021 | 1,024 | 515,000 | 5,120 |
| 2017-03-10 | 1,016 | 1,032 | 1,011 | 1,032 | 628,000 | 5,160 |
| 2017-03-09 | 1,006 | 1,013 | 997 | 1,002 | 539,000 | 5,010 |
| 2017-03-08 | 1,001 | 1,007 | 995 | 999 | 309,000 | 4,995 |
| 2017-03-07 | 1,000 | 1,013 | 999 | 1,008 | 434,000 | 5,040 |
| 2017-03-06 | 1,014 | 1,018 | 1,004 | 1,009 | 383,000 | 5,045 |
| 2017-03-03 | 1,011 | 1,019 | 1,003 | 1,009 | 708,000 | 5,045 |
| 2017-03-02 | 1,004 | 1,015 | 1,002 | 1,006 | 668,000 | 5,030 |
| 2017-03-01 | 970 | 987 | 959 | 984 | 426,000 | 4,920 |
| 2017-02-28 | 960 | 976 | 960 | 963 | 373,000 | 4,815 |
| 2017-02-27 | 970 | 970 | 952 | 955 | 558,000 | 4,775 |
| 2017-02-24 | 979 | 992 | 976 | 980 | 270,000 | 4,900 |
| 2017-02-23 | 1,002 | 1,009 | 992 | 996 | 257,000 | 4,980 |
| 2017-02-22 | 996 | 1,002 | 993 | 999 | 459,000 | 4,995 |
| 2017-02-21 | 983 | 1,001 | 981 | 993 | 605,000 | 4,965 |
| 2017-02-20 | 979 | 992 | 973 | 987 | 277,000 | 4,935 |
| 2017-02-17 | 980 | 992 | 976 | 989 | 375,000 | 4,945 |
| 2017-02-16 | 979 | 999 | 979 | 995 | 818,000 | 4,975 |
| 2017-02-15 | 960 | 984 | 960 | 979 | 820,000 | 4,895 |
| 2017-02-14 | 946 | 958 | 945 | 947 | 703,000 | 4,735 |
| 2017-02-13 | 949 | 955 | 940 | 943 | 439,000 | 4,715 |
| 2017-02-10 | 925 | 939 | 923 | 934 | 639,000 | 4,670 |
| 2017-02-09 | 915 | 916 | 894 | 895 | 689,000 | 4,475 |
| 2017-02-08 | 920 | 941 | 913 | 924 | 1,394,000 | 4,620 |
| 2017-02-07 | 884 | 884 | 875 | 875 | 382,000 | 4,375 |
| 2017-02-06 | 894 | 902 | 890 | 892 | 340,000 | 4,460 |
| 2017-02-03 | 896 | 904 | 889 | 892 | 400,000 | 4,460 |
| 2017-02-02 | 916 | 917 | 890 | 894 | 536,000 | 4,470 |
| 2017-02-01 | 900 | 913 | 892 | 911 | 877,000 | 4,555 |
| 2017-01-31 | 929 | 933 | 902 | 906 | 898,000 | 4,530 |
| 2017-01-30 | 949 | 950 | 936 | 938 | 915,000 | 4,690 |
| 2017-01-27 | 948 | 955 | 936 | 945 | 1,169,000 | 4,725 |
| 2017-01-26 | 935 | 944 | 933 | 935 | 438,000 | 4,675 |
| 2017-01-25 | 933 | 933 | 923 | 927 | 359,000 | 4,635 |
| 2017-01-24 | 919 | 925 | 915 | 918 | 357,000 | 4,590 |
| 2017-01-23 | 933 | 933 | 921 | 923 | 296,000 | 4,615 |
| 2017-01-20 | 929 | 940 | 928 | 934 | 370,000 | 4,670 |
| 2017-01-19 | 914 | 927 | 914 | 922 | 361,000 | 4,610 |
| 2017-01-18 | 907 | 911 | 897 | 911 | 629,000 | 4,555 |
| 2017-01-17 | 926 | 926 | 914 | 917 | 537,000 | 4,585 |
| 2017-01-16 | 947 | 950 | 928 | 932 | 670,000 | 4,660 |
| 2017-01-13 | 956 | 966 | 956 | 961 | 499,000 | 4,805 |
| 2017-01-12 | 946 | 955 | 942 | 952 | 351,000 | 4,760 |
| 2017-01-11 | 947 | 955 | 946 | 952 | 250,000 | 4,760 |
| 2017-01-10 | 947 | 954 | 937 | 947 | 520,000 | 4,735 |
| 2017-01-06 | 958 | 959 | 944 | 951 | 416,000 | 4,755 |
| 2017-01-05 | 981 | 981 | 960 | 964 | 361,000 | 4,820 |
| 2017-01-04 | 965 | 980 | 957 | 978 | 629,000 | 4,890 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1988-09-27]1株→1.08株
