8052 椿本興業(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-11-201,9391,9401,8911,8929,5001,892
2024-11-191,9381,9551,9341,93713,1001,937
2024-11-181,9251,9491,9221,9296,4001,929
2024-11-151,9291,9371,9261,9325,7001,932
2024-11-141,9301,9501,9201,9209,5001,920
2024-11-131,9351,9481,9241,93012,2001,930
2024-11-121,9431,9551,9201,93511,6001,935
2024-11-111,9211,9331,9191,92510,1001,925
2024-11-081,9481,9601,9231,93217,9001,932
2024-11-071,9131,9431,9091,93718,1001,937
2024-11-061,8751,9101,8751,90718,6001,907
2024-11-051,8401,8951,8311,87217,2001,872
2024-11-011,9001,9001,8251,84026,3001,840
2024-10-311,8671,9001,8621,89418,7001,894
2024-10-301,8851,8901,8571,872153,3001,872
2024-10-291,8651,8861,8591,88520,0001,885
2024-10-281,8201,8631,8201,86215,8001,862
2024-10-251,8571,8621,8241,82623,2001,826
2024-10-241,8161,8491,8101,84217,5001,842
2024-10-231,8511,8541,8161,81617,5001,816
2024-10-221,8701,8701,8451,85019,2001,850
2024-10-211,8601,8731,8481,86919,1001,869
2024-10-181,8581,8581,8411,84513,6001,845
2024-10-171,8511,8591,8471,85814,4001,858
2024-10-161,8601,8671,8491,85112,4001,851
2024-10-151,8401,8711,8401,86726,3001,867
2024-10-111,8311,8441,8261,82913,4001,829
2024-10-101,8131,8391,8101,83214,3001,832
2024-10-091,8151,8421,8031,80521,2001,805
2024-10-081,8251,8291,8021,80319,5001,803
2024-10-071,8001,8361,8001,82933,2001,829
2024-10-041,7761,7941,7761,78818,7001,788
2024-10-031,7651,7871,7461,77122,6001,771
2024-10-021,7301,7571,7301,74029,8001,740
2024-10-011,7391,7531,7251,74419,6001,744
2024-09-301,7351,7541,7201,73145,7001,731
2024-09-271,7651,7791,7461,768114,8001,768
2024-09-261,7881,8041,7831,804106,9001,804
2024-09-251,8181,8181,7571,78355,2001,783
2024-09-241,7971,7991,7711,78642,3001,786
2024-09-201,7791,7881,7651,77236,3001,772
2024-09-191,7691,7811,7571,76425,5001,764
2024-09-181,7371,7631,7361,75720,5001,757
2024-09-171,7501,7611,7181,74726,4001,747
2024-09-131,7201,7481,7121,73332,5001,733
2024-09-121,7201,7641,7111,75633,4001,756
2024-09-111,7201,7321,6931,70638,1001,706
2024-09-101,7301,7601,7261,74037,3001,740
2024-09-091,7211,7571,7101,74239,6001,742
2024-09-061,7631,7721,7411,75399,3001,753
2024-09-051,7801,8011,7171,774108,7001,774
2024-09-041,8051,8341,7811,79790,8001,797
2024-09-031,8411,8561,8181,85534,0001,855
2024-09-021,8551,8701,8051,836217,0001,836
2024-08-301,8331,8611,8221,852170,8001,852
2024-08-291,8501,8601,8141,835107,4001,835
2024-08-281,8651,8771,8481,87363,7001,873
2024-08-271,8511,8831,8511,87336,9001,873
2024-08-261,8591,8731,8471,85941,3001,859
2024-08-231,8601,8751,8551,85925,2001,859
2024-08-221,8531,8621,8401,86021,0001,860
2024-08-211,8351,8601,8301,85131,0001,851
2024-08-201,8561,8631,8331,86344,2001,863
2024-08-191,8791,8871,8471,85646,1001,856
2024-08-161,8831,8931,8791,89322,5001,893
2024-08-151,8441,8701,8311,85624,0001,856
2024-08-141,8511,8521,8201,83723,8001,837
2024-08-131,8271,8601,8201,86030,2001,860
2024-08-091,8301,8341,7701,80534,3001,805
2024-08-081,7741,8061,7541,79037,8001,790
2024-08-071,7711,8601,7511,81424,3001,814
2024-08-061,7871,8441,7581,78534,5001,785
2024-08-051,7571,7701,6551,74775,3001,747
2024-08-021,9401,9421,8571,85750,3001,857
2024-08-012,0222,0221,9451,95845,1001,958
2024-07-311,9992,0511,9632,05131,6002,051
2024-07-301,9862,0041,9571,99039,7001,990
2024-07-291,9862,0151,9601,99855,6001,998
2024-07-262,0002,0151,9791,98528,6001,985
2024-07-252,0242,0241,9801,99750,9001,997
2024-07-242,0792,0832,0402,04026,3002,040
2024-07-232,0952,1212,0762,07715,1002,077
2024-07-222,1272,1332,0802,08426,2002,084
2024-07-192,1372,1372,1032,11416,2002,114
2024-07-182,1462,1642,1302,13219,6002,132
2024-07-172,1462,1682,1402,14917,9002,149
2024-07-162,1362,1652,1242,13527,3002,135
2024-07-122,1422,1632,1212,13220,8002,132
2024-07-112,1392,1602,1132,15118,6002,151
2024-07-102,1262,1342,1072,10720,6002,107
2024-07-092,1612,1642,1142,13522,4002,135
2024-07-082,1902,1902,1432,14422,9002,144
2024-07-052,2532,2532,1882,19013,7002,190
2024-07-042,2332,2622,2302,25811,7002,258
2024-07-032,2362,2392,2132,22013,6002,220
2024-07-022,2442,2492,2252,23617,4002,236
2024-07-012,2372,2502,2242,24013,4002,240
2024-06-282,2752,2752,1942,22614,0002,226
2024-06-272,2602,2832,2472,27715,3002,277
2024-06-262,2782,2782,2392,26214,5002,262
2024-06-252,2332,2652,2262,25820,1002,258
2024-06-242,1972,2192,1862,20614,5002,206
2024-06-212,1742,2002,1702,1806,7002,180
2024-06-202,2372,2372,1602,17814,4002,178
2024-06-192,2002,2392,1922,2298,6002,229
2024-06-182,1722,2152,1652,2108,6002,210
2024-06-172,2202,2202,1222,14816,6002,148
2024-06-142,1902,2222,1902,22027,4002,220
2024-06-132,2302,2302,1532,15711,1002,157
2024-06-122,2222,2332,2172,23014,5002,230
2024-06-112,2182,2232,2002,2075,8002,207
2024-06-102,1772,2252,1772,2208,4002,220
2024-06-072,1932,1932,1672,1857,0002,185
2024-06-062,1702,1922,1552,1897,1002,189
2024-06-052,2192,2192,1552,1708,9002,170
2024-06-042,2322,2322,2002,2199,7002,219
2024-06-032,2412,2472,2252,2327,9002,232
2024-05-312,1702,2232,1702,22311,1002,223
2024-05-302,1002,1692,0992,15617,7002,156
2024-05-292,1852,1852,1182,1188,1002,118
2024-05-282,1962,1962,1702,18111,4002,181
2024-05-272,2232,2232,1762,1895,3002,189
2024-05-242,1722,2042,1552,19115,0002,191
2024-05-232,2012,2052,1802,20013,6002,200
2024-05-222,2442,2572,2002,20115,8002,201
2024-05-212,2742,2972,2362,25513,4002,255
2024-05-202,2662,2932,2662,27411,6002,274
2024-05-172,2282,2492,2262,2459,5002,245
2024-05-162,2242,2352,2082,23515,1002,235
2024-05-152,2272,2492,2092,21910,6002,219
2024-05-142,2812,2872,2132,22720,3002,227
2024-05-132,2902,3102,2752,29722,2002,297
2024-05-102,2862,3102,2662,26727,1002,267
2024-05-092,2312,3052,2052,28562,1002,285
2024-05-082,1832,1842,1252,12514,5002,125
2024-05-072,1762,1932,1692,18318,0002,183
2024-05-022,1452,1642,1242,15213,2002,152
2024-05-012,1902,1902,1412,14513,1002,145
2024-04-302,1612,1962,1502,19610,6002,196
2024-04-262,1452,1822,1092,16817,3002,168
2024-04-252,1552,1592,1252,14819,7002,148
2024-04-242,1502,1682,1272,15521,0002,155
2024-04-232,1352,1722,0852,14925,6002,149
2024-04-222,0972,1202,0892,11116,8002,111
2024-04-192,1302,1352,0442,07825,0002,078
2024-04-182,0412,1302,0232,13016,9002,130
2024-04-172,0202,0861,9752,03920,7002,039
2024-04-162,1202,1202,0162,01828,7002,018
2024-04-152,1032,1422,0892,13124,2002,131
2024-04-122,1792,1852,1472,14712,1002,147
2024-04-112,1512,1992,1482,18410,4002,184
2024-04-102,1802,1882,1742,1745,2002,174
2024-04-092,2052,2052,1662,18010,4002,180
2024-04-082,1782,1982,1502,18511,0002,185
2024-04-052,1462,1542,1102,15318,2002,153
2024-04-042,1822,2042,1612,17615,7002,176
2024-04-032,1332,1922,1302,18716,7002,187
2024-04-022,2012,2012,1422,16126,3002,161
2024-04-012,2862,2862,2042,20521,0002,205
2024-03-292,2512,3052,2112,28623,6002,286
2024-03-282,3072,3682,2352,23529,8002,235
2024-03-277,2507,3607,2007,34019,7002,446.67
2024-03-267,2007,3907,0807,16015,8002,386.67
2024-03-257,1907,2507,1407,2209,4002,406.67
2024-03-227,3107,3107,1807,2707,6002,423.33
2024-03-217,0007,3207,0007,3109,7002,436.67
2024-03-196,9707,0506,9506,9903,3002,330
2024-03-187,0807,1006,9906,9905,1002,330
2024-03-156,9707,0506,7707,0505,3002,350
2024-03-146,8007,0306,7306,9803,8002,326.67
2024-03-136,7906,7906,6406,7006,7002,233.33
2024-03-126,7006,7906,5706,7907,9002,263.33
2024-03-116,8506,8606,6006,7305,9002,243.33
2024-03-086,8807,0206,8806,9105,6002,303.33
2024-03-077,1507,1506,9206,9803,4002,326.67
2024-03-067,0907,1507,0907,1502,7002,383.33
2024-03-057,0707,1007,0007,0904,6002,363.33
2024-03-047,2007,2207,0707,0707,1002,356.67
2024-03-017,0507,1007,0307,0502,0002,350
2024-02-297,0607,1206,9507,0707,0002,356.67
2024-02-286,9007,0706,9007,0704,6002,356.67
2024-02-277,0507,0506,9306,9303,3002,310
2024-02-266,9107,2406,9107,07014,3002,356.67
2024-02-226,9206,9206,8406,9105,1002,303.33
2024-02-216,8806,9106,8206,8701,8002,290
2024-02-206,8106,9406,8106,8705,3002,290
2024-02-196,8006,8106,7106,8104,3002,270
2024-02-166,5506,8506,5506,8406,8002,280
2024-02-156,6406,6406,5506,5503,8002,183.33
2024-02-146,6406,7506,5206,6005,7002,200
2024-02-136,6206,7006,5206,7004,7002,233.33
2024-02-096,7406,7506,6206,6204,6002,206.67
2024-02-086,7506,7906,6706,7405,5002,246.67
2024-02-076,8006,8806,8006,8201,8002,273.33
2024-02-066,9706,9706,8006,8006,6002,266.67
2024-02-056,8306,9006,8206,9003,3002,300
2024-02-027,0507,0506,8206,8205,0002,273.33
2024-02-017,0907,1706,9307,00011,6002,333.33
2024-01-316,7906,8306,6806,7105,3002,236.67
2024-01-306,8406,8406,7106,7902,5002,263.33
2024-01-296,7806,9006,7806,9002,8002,300
2024-01-266,7806,8606,7706,7804,3002,260
2024-01-256,5606,8006,5606,7805,5002,260
2024-01-246,6306,6806,5506,5504,6002,183.33
2024-01-236,6206,7006,5706,6705,5002,223.33
2024-01-226,6606,6706,5906,5902,0002,196.67
2024-01-196,7706,7806,6206,6604,4002,220
2024-01-186,7606,8206,7406,7705,6002,256.67
2024-01-176,7006,8206,6806,7206,5002,240
2024-01-166,8806,8806,6506,6605,8002,220
2024-01-156,6406,9006,6406,8705,5002,290
2024-01-126,8006,8606,5806,5808,5002,193.33
2024-01-116,5906,9206,5306,87018,9002,290
2024-01-106,3506,5306,3306,4806,0002,160
2024-01-096,1906,3506,1606,3504,5002,116.67
2024-01-056,0806,1606,0806,1507,0002,050
2024-01-046,3306,3306,1306,13013,6002,043.33

分割・併合履歴 : [2024-03-28]1株→3株 [2017-09-27]1株→0.2株 [1990-09-25]1株→1.1株