6371 (株)椿本チエインの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,755	2,769	2,693	2,707	46,900	902.33
2020-12-29	2,772	2,774	2,724	2,769	45,100	923
2020-12-28	2,755	2,767	2,712	2,740	50,200	913.33
2020-12-25	2,718	2,770	2,718	2,750	47,200	916.67
2020-12-24	2,720	2,756	2,709	2,722	62,400	907.33
2020-12-23	2,755	2,758	2,678	2,694	45,200	898
2020-12-22	2,760	2,800	2,746	2,755	95,900	918.33
2020-12-21	2,796	2,815	2,769	2,793	83,200	931
2020-12-18	2,777	2,816	2,762	2,777	79,500	925.67
2020-12-17	2,782	2,815	2,742	2,801	116,400	933.67
2020-12-16	2,825	2,825	2,759	2,786	82,600	928.67
2020-12-15	2,804	2,850	2,771	2,819	103,800	939.67
2020-12-14	2,793	2,868	2,791	2,854	85,300	951.33
2020-12-11	2,787	2,801	2,718	2,787	91,500	929
2020-12-10	2,808	2,815	2,774	2,797	73,500	932.33
2020-12-09	2,760	2,800	2,758	2,800	53,500	933.33
2020-12-08	2,751	2,774	2,708	2,752	91,700	917.33
2020-12-07	2,853	2,854	2,770	2,771	118,300	923.67
2020-12-04	2,726	2,812	2,726	2,803	145,300	934.33
2020-12-03	2,717	2,760	2,717	2,730	128,800	910
2020-12-02	2,620	2,699	2,609	2,664	218,100	888
2020-12-01	2,529	2,571	2,493	2,555	120,400	851.67
2020-11-30	2,621	2,629	2,460	2,529	257,900	843
2020-11-27	2,651	2,662	2,607	2,637	85,900	879
2020-11-26	2,599	2,637	2,589	2,601	60,700	867
2020-11-25	2,675	2,686	2,631	2,631	93,100	877
2020-11-24	2,630	2,639	2,579	2,600	95,300	866.67
2020-11-20	2,487	2,566	2,477	2,565	85,000	855
2020-11-19	2,500	2,503	2,466	2,495	68,700	831.67
2020-11-18	2,537	2,537	2,486	2,495	76,100	831.67
2020-11-17	2,565	2,577	2,522	2,562	77,700	854
2020-11-16	2,481	2,533	2,438	2,528	111,600	842.67
2020-11-13	2,495	2,495	2,426	2,431	108,500	810.33
2020-11-12	2,601	2,628	2,523	2,534	90,200	844.67
2020-11-11	2,660	2,675	2,597	2,607	163,500	869
2020-11-10	2,575	2,628	2,563	2,610	177,000	870
2020-11-09	2,523	2,523	2,459	2,498	103,300	832.67
2020-11-06	2,470	2,540	2,465	2,529	116,300	843
2020-11-05	2,494	2,508	2,449	2,479	167,700	826.33
2020-11-04	2,450	2,506	2,445	2,494	101,800	831.33
2020-11-02	2,437	2,494	2,392	2,424	175,600	808
2020-10-30	2,367	2,371	2,296	2,314	55,100	771.33
2020-10-29	2,330	2,389	2,313	2,372	55,200	790.67
2020-10-28	2,426	2,426	2,339	2,371	52,200	790.33
2020-10-27	2,450	2,480	2,410	2,476	120,100	825.33
2020-10-26	2,448	2,450	2,390	2,434	84,700	811.33
2020-10-23	2,421	2,453	2,418	2,445	76,400	815
2020-10-22	2,413	2,445	2,385	2,427	140,600	809
2020-10-21	2,336	2,381	2,329	2,374	69,900	791.33
2020-10-20	2,326	2,342	2,302	2,317	74,800	772.33
2020-10-19	2,300	2,334	2,293	2,326	119,600	775.33
2020-10-16	2,297	2,307	2,276	2,283	72,600	761
2020-10-15	2,310	2,333	2,289	2,310	65,800	770
2020-10-14	2,361	2,369	2,314	2,333	83,900	777.67
2020-10-13	2,383	2,403	2,371	2,387	80,400	795.67
2020-10-12	2,403	2,424	2,351	2,381	116,400	793.67
2020-10-09	2,487	2,491	2,417	2,428	73,500	809.33
2020-10-08	2,502	2,513	2,465	2,475	60,600	825
2020-10-07	2,475	2,478	2,436	2,466	88,300	822
2020-10-06	2,476	2,497	2,471	2,487	54,700	829
2020-10-05	2,460	2,500	2,450	2,474	78,200	824.67
2020-10-02	2,482	2,490	2,410	2,423	69,300	807.67
2020-09-30	2,500	2,503	2,463	2,469	75,000	823
2020-09-29	2,569	2,569	2,500	2,527	58,400	842.33
2020-09-28	2,560	2,582	2,507	2,576	93,600	858.67
2020-09-25	2,509	2,540	2,483	2,532	82,800	844
2020-09-24	2,510	2,528	2,451	2,459	70,700	819.67
2020-09-23	2,502	2,532	2,482	2,521	100,600	840.33
2020-09-18	2,549	2,598	2,547	2,598	143,300	866
2020-09-17	2,519	2,555	2,510	2,525	85,200	841.67
2020-09-16	2,551	2,562	2,517	2,519	63,500	839.67
2020-09-15	2,550	2,563	2,520	2,546	80,600	848.67
2020-09-14	2,524	2,569	2,524	2,552	90,200	850.67
2020-09-11	2,467	2,500	2,442	2,500	128,700	833.33
2020-09-10	2,450	2,478	2,445	2,468	117,600	822.67
2020-09-09	2,388	2,437	2,380	2,403	105,700	801
2020-09-08	2,385	2,428	2,373	2,428	170,700	809.33
2020-09-07	2,358	2,393	2,342	2,384	169,200	794.67
2020-09-04	2,320	2,349	2,301	2,336	109,300	778.67
2020-09-03	2,368	2,376	2,345	2,352	151,300	784
2020-09-02	2,342	2,380	2,335	2,365	560,100	788.33
2020-09-01	2,338	2,403	2,331	2,350	596,200	783.33
2020-08-31	2,508	2,540	2,484	2,487	43,600	829
2020-08-28	2,500	2,573	2,477	2,494	64,200	831.33
2020-08-27	2,529	2,530	2,500	2,523	30,000	841
2020-08-26	2,548	2,562	2,507	2,554	44,700	851.33
2020-08-25	2,528	2,594	2,522	2,548	65,500	849.33
2020-08-24	2,500	2,500	2,455	2,478	29,300	826
2020-08-21	2,504	2,540	2,486	2,494	32,100	831.33
2020-08-20	2,518	2,556	2,494	2,496	70,100	832
2020-08-19	2,534	2,539	2,507	2,534	36,400	844.67
2020-08-18	2,504	2,550	2,504	2,534	60,300	844.67
2020-08-17	2,534	2,566	2,525	2,552	65,200	850.67
2020-08-14	2,595	2,603	2,534	2,534	74,200	844.67
2020-08-13	2,602	2,629	2,591	2,606	72,700	868.67
2020-08-12	2,501	2,592	2,501	2,576	84,800	858.67
2020-08-11	2,397	2,484	2,397	2,478	77,500	826
2020-08-07	2,356	2,372	2,313	2,327	72,500	775.67
2020-08-06	2,376	2,401	2,336	2,357	73,600	785.67
2020-08-05	2,370	2,377	2,329	2,375	78,800	791.67
2020-08-04	2,364	2,440	2,343	2,391	108,100	797
2020-08-03	2,295	2,337	2,260	2,314	172,400	771.33
2020-07-31	2,514	2,532	2,408	2,458	57,100	819.33
2020-07-30	2,580	2,588	2,534	2,571	60,200	857
2020-07-29	2,649	2,649	2,567	2,573	33,500	857.67
2020-07-28	2,666	2,688	2,642	2,649	32,200	883
2020-07-27	2,654	2,666	2,572	2,666	110,100	888.67
2020-07-22	2,645	2,707	2,641	2,660	63,000	886.67
2020-07-21	2,703	2,704	2,608	2,654	69,100	884.67
2020-07-20	2,706	2,706	2,642	2,698	79,000	899.33
2020-07-17	2,737	2,754	2,660	2,670	56,700	890
2020-07-16	2,785	2,804	2,728	2,746	81,800	915.33
2020-07-15	2,696	2,764	2,684	2,736	113,700	912
2020-07-14	2,628	2,639	2,588	2,629	45,000	876.33
2020-07-13	2,563	2,620	2,560	2,619	46,000	873
2020-07-10	2,562	2,562	2,493	2,493	55,400	831
2020-07-09	2,560	2,595	2,533	2,562	58,200	854
2020-07-08	2,580	2,645	2,575	2,579	61,500	859.67
2020-07-07	2,625	2,642	2,548	2,597	75,600	865.67
2020-07-06	2,543	2,621	2,541	2,621	81,300	873.67
2020-07-03	2,578	2,583	2,510	2,535	45,800	845
2020-07-02	2,553	2,593	2,529	2,564	63,800	854.67
2020-07-01	2,615	2,658	2,551	2,554	59,400	851.33
2020-06-30	2,639	2,662	2,613	2,614	52,900	871.33
2020-06-29	2,599	2,599	2,545	2,563	58,400	854.33
2020-06-26	2,662	2,674	2,620	2,632	58,700	877.33
2020-06-25	2,682	2,682	2,625	2,638	75,000	879.33
2020-06-24	2,750	2,750	2,705	2,705	64,200	901.67
2020-06-23	2,747	2,795	2,723	2,753	70,200	917.67
2020-06-22	2,737	2,745	2,684	2,710	49,500	903.33
2020-06-19	2,750	2,750	2,683	2,732	98,100	910.67
2020-06-18	2,775	2,775	2,690	2,750	79,400	916.67
2020-06-17	2,853	2,853	2,750	2,750	56,700	916.67
2020-06-16	2,748	2,854	2,740	2,853	69,600	951
2020-06-15	2,703	2,729	2,640	2,640	95,400	880
2020-06-12	2,732	2,766	2,676	2,753	98,100	917.67
2020-06-11	2,931	2,949	2,819	2,824	107,300	941.33
2020-06-10	2,959	2,984	2,931	2,960	65,800	986.67
2020-06-09	3,035	3,035	2,925	2,975	67,300	991.67
2020-06-08	3,070	3,070	2,963	3,000	81,900	1,000
2020-06-05	2,942	3,025	2,922	3,015	87,700	1,005
2020-06-04	2,972	2,978	2,880	2,931	122,800	977
2020-06-03	2,896	2,899	2,826	2,893	99,300	964.33
2020-06-02	2,787	2,857	2,787	2,837	74,900	945.67
2020-06-01	2,783	2,783	2,694	2,754	108,800	918
2020-05-29	2,855	2,870	2,769	2,785	100,700	928.33
2020-05-28	2,943	2,950	2,847	2,902	121,900	967.33
2020-05-27	2,769	2,827	2,728	2,793	88,000	931
2020-05-26	2,662	2,721	2,634	2,719	66,100	906.33
2020-05-25	2,588	2,623	2,566	2,623	63,500	874.33
2020-05-22	2,585	2,585	2,507	2,538	41,200	846
2020-05-21	2,597	2,597	2,560	2,576	35,700	858.67
2020-05-20	2,587	2,587	2,538	2,556	59,200	852
2020-05-19	2,599	2,599	2,533	2,581	67,100	860.33
2020-05-18	2,515	2,520	2,487	2,499	50,900	833
2020-05-15	2,523	2,547	2,455	2,506	55,900	835.33
2020-05-14	2,534	2,534	2,473	2,473	71,300	824.33
2020-05-13	2,492	2,562	2,470	2,550	71,900	850
2020-05-12	2,574	2,597	2,524	2,542	100,500	847.33
2020-05-11	2,510	2,633	2,510	2,624	99,400	874.67
2020-05-08	2,425	2,486	2,390	2,471	94,700	823.67
2020-05-07	2,442	2,442	2,358	2,377	122,800	792.33
2020-05-01	2,494	2,494	2,423	2,442	75,100	814
2020-04-30	2,502	2,577	2,475	2,531	80,800	843.67
2020-04-28	2,480	2,480	2,427	2,452	55,900	817.33
2020-04-27	2,433	2,470	2,400	2,462	66,800	820.67
2020-04-24	2,420	2,420	2,371	2,403	35,100	801
2020-04-23	2,331	2,431	2,331	2,422	41,900	807.33
2020-04-22	2,333	2,340	2,295	2,320	56,900	773.33
2020-04-21	2,362	2,383	2,332	2,364	40,100	788
2020-04-20	2,410	2,436	2,392	2,412	38,700	804
2020-04-17	2,397	2,439	2,354	2,412	63,300	804
2020-04-16	2,284	2,356	2,267	2,356	53,800	785.33
2020-04-15	2,365	2,368	2,301	2,318	79,100	772.67
2020-04-14	2,372	2,392	2,313	2,375	50,800	791.67
2020-04-13	2,432	2,432	2,357	2,365	47,200	788.33
2020-04-10	2,437	2,452	2,338	2,444	55,600	814.67
2020-04-09	2,380	2,396	2,325	2,387	66,600	795.67
2020-04-08	2,348	2,378	2,275	2,361	79,000	787
2020-04-07	2,337	2,389	2,237	2,338	60,500	779.33
2020-04-06	2,216	2,323	2,181	2,301	90,200	767
2020-04-03	2,238	2,281	2,176	2,213	76,000	737.67
2020-04-02	2,273	2,313	2,237	2,237	107,000	745.67
2020-04-01	2,431	2,467	2,316	2,341	111,200	780.33
2020-03-31	2,558	2,590	2,428	2,460	76,500	820
2020-03-30	2,638	2,638	2,456	2,608	97,100	869.33
2020-03-27	2,680	2,710	2,585	2,710	115,300	903.33
2020-03-26	2,480	2,565	2,416	2,534	79,700	844.67
2020-03-25	2,641	2,700	2,432	2,506	142,500	835.33
2020-03-24	2,298	2,404	2,261	2,401	111,600	800.33
2020-03-23	2,219	2,306	2,136	2,289	162,500	763
2020-03-19	2,246	2,248	2,082	2,104	135,600	701.33
2020-03-18	2,306	2,331	2,191	2,201	214,200	733.67
2020-03-17	2,176	2,354	2,124	2,336	140,200	778.67
2020-03-16	2,335	2,400	2,245	2,245	92,900	748.33
2020-03-13	2,287	2,368	2,224	2,285	143,800	761.67
2020-03-12	2,500	2,510	2,395	2,411	106,200	803.67
2020-03-11	2,602	2,644	2,529	2,536	124,900	845.33
2020-03-10	2,572	2,613	2,451	2,596	241,500	865.33
2020-03-09	2,550	2,563	2,447	2,472	170,300	824
2020-03-06	2,700	2,700	2,624	2,642	136,000	880.67
2020-03-05	2,830	2,831	2,770	2,789	201,900	929.67
2020-03-04	2,832	2,861	2,807	2,834	181,600	944.67
2020-03-03	3,000	3,015	2,898	2,898	124,400	966
2020-03-02	2,900	3,015	2,885	2,947	184,300	982.33
2020-02-28	2,995	3,030	2,917	2,943	155,700	981
2020-02-27	3,065	3,080	3,025	3,045	98,200	1,015
2020-02-26	3,010	3,135	3,010	3,100	101,600	1,033.33
2020-02-25	3,010	3,095	3,010	3,070	136,600	1,023.33
2020-02-21	3,200	3,245	3,200	3,215	80,100	1,071.67
2020-02-20	3,240	3,270	3,215	3,220	63,400	1,073.33
2020-02-19	3,270	3,280	3,210	3,225	66,900	1,075
2020-02-18	3,255	3,290	3,220	3,235	74,100	1,078.33
2020-02-17	3,305	3,345	3,280	3,325	52,300	1,108.33
2020-02-14	3,335	3,370	3,325	3,370	64,100	1,123.33
2020-02-13	3,360	3,410	3,335	3,365	114,700	1,121.67
2020-02-12	3,410	3,420	3,355	3,375	67,100	1,125
2020-02-10	3,390	3,440	3,365	3,400	101,300	1,133.33
2020-02-07	3,540	3,615	3,470	3,530	125,100	1,176.67
2020-02-06	3,415	3,485	3,360	3,400	138,500	1,133.33
2020-02-05	3,420	3,420	3,365	3,370	83,400	1,123.33
2020-02-04	3,320	3,360	3,315	3,355	68,500	1,118.33
2020-02-03	3,280	3,370	3,280	3,330	104,400	1,110
2020-01-31	3,420	3,470	3,410	3,420	80,900	1,140
2020-01-30	3,480	3,490	3,380	3,390	87,100	1,130
2020-01-29	3,535	3,555	3,520	3,550	52,500	1,183.33
2020-01-28	3,485	3,545	3,465	3,530	95,600	1,176.67
2020-01-27	3,615	3,615	3,550	3,555	74,400	1,185
2020-01-24	3,730	3,745	3,700	3,710	45,800	1,236.67
2020-01-23	3,825	3,825	3,745	3,745	41,300	1,248.33
2020-01-22	3,805	3,865	3,790	3,845	33,600	1,281.67
2020-01-21	3,855	3,855	3,790	3,815	35,600	1,271.67
2020-01-20	3,780	3,850	3,780	3,835	31,400	1,278.33
2020-01-17	3,800	3,800	3,755	3,765	44,600	1,255
2020-01-16	3,810	3,810	3,750	3,765	28,700	1,255
2020-01-15	3,785	3,805	3,750	3,795	32,500	1,265
2020-01-14	3,810	3,835	3,790	3,820	51,400	1,273.33
2020-01-10	3,810	3,840	3,790	3,805	40,000	1,268.33
2020-01-09	3,855	3,880	3,800	3,835	46,100	1,278.33
2020-01-08	3,745	3,800	3,725	3,785	59,700	1,261.67
2020-01-07	3,800	3,865	3,790	3,865	56,100	1,288.33
2020-01-06	3,775	3,815	3,760	3,815	68,500	1,271.67

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

6371 (株)椿本チエイン の時系列データ [2020年度]

6371 (株)椿本チエインの時系列データ [2020年度]