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 |
---|---|---|---|---|---|---|
2024-11-20 | 1,939 | 1,940 | 1,891 | 1,892 | 9,500 | 1,892 |
2024-11-19 | 1,938 | 1,955 | 1,934 | 1,937 | 13,100 | 1,937 |
2024-11-18 | 1,925 | 1,949 | 1,922 | 1,929 | 6,400 | 1,929 |
2024-11-15 | 1,929 | 1,937 | 1,926 | 1,932 | 5,700 | 1,932 |
2024-11-14 | 1,930 | 1,950 | 1,920 | 1,920 | 9,500 | 1,920 |
2024-11-13 | 1,935 | 1,948 | 1,924 | 1,930 | 12,200 | 1,930 |
2024-11-12 | 1,943 | 1,955 | 1,920 | 1,935 | 11,600 | 1,935 |
2024-11-11 | 1,921 | 1,933 | 1,919 | 1,925 | 10,100 | 1,925 |
2024-11-08 | 1,948 | 1,960 | 1,923 | 1,932 | 17,900 | 1,932 |
2024-11-07 | 1,913 | 1,943 | 1,909 | 1,937 | 18,100 | 1,937 |
2024-11-06 | 1,875 | 1,910 | 1,875 | 1,907 | 18,600 | 1,907 |
2024-11-05 | 1,840 | 1,895 | 1,831 | 1,872 | 17,200 | 1,872 |
2024-11-01 | 1,900 | 1,900 | 1,825 | 1,840 | 26,300 | 1,840 |
2024-10-31 | 1,867 | 1,900 | 1,862 | 1,894 | 18,700 | 1,894 |
2024-10-30 | 1,885 | 1,890 | 1,857 | 1,872 | 153,300 | 1,872 |
2024-10-29 | 1,865 | 1,886 | 1,859 | 1,885 | 20,000 | 1,885 |
2024-10-28 | 1,820 | 1,863 | 1,820 | 1,862 | 15,800 | 1,862 |
2024-10-25 | 1,857 | 1,862 | 1,824 | 1,826 | 23,200 | 1,826 |
2024-10-24 | 1,816 | 1,849 | 1,810 | 1,842 | 17,500 | 1,842 |
2024-10-23 | 1,851 | 1,854 | 1,816 | 1,816 | 17,500 | 1,816 |
2024-10-22 | 1,870 | 1,870 | 1,845 | 1,850 | 19,200 | 1,850 |
2024-10-21 | 1,860 | 1,873 | 1,848 | 1,869 | 19,100 | 1,869 |
2024-10-18 | 1,858 | 1,858 | 1,841 | 1,845 | 13,600 | 1,845 |
2024-10-17 | 1,851 | 1,859 | 1,847 | 1,858 | 14,400 | 1,858 |
2024-10-16 | 1,860 | 1,867 | 1,849 | 1,851 | 12,400 | 1,851 |
2024-10-15 | 1,840 | 1,871 | 1,840 | 1,867 | 26,300 | 1,867 |
2024-10-11 | 1,831 | 1,844 | 1,826 | 1,829 | 13,400 | 1,829 |
2024-10-10 | 1,813 | 1,839 | 1,810 | 1,832 | 14,300 | 1,832 |
2024-10-09 | 1,815 | 1,842 | 1,803 | 1,805 | 21,200 | 1,805 |
2024-10-08 | 1,825 | 1,829 | 1,802 | 1,803 | 19,500 | 1,803 |
2024-10-07 | 1,800 | 1,836 | 1,800 | 1,829 | 33,200 | 1,829 |
2024-10-04 | 1,776 | 1,794 | 1,776 | 1,788 | 18,700 | 1,788 |
2024-10-03 | 1,765 | 1,787 | 1,746 | 1,771 | 22,600 | 1,771 |
2024-10-02 | 1,730 | 1,757 | 1,730 | 1,740 | 29,800 | 1,740 |
2024-10-01 | 1,739 | 1,753 | 1,725 | 1,744 | 19,600 | 1,744 |
2024-09-30 | 1,735 | 1,754 | 1,720 | 1,731 | 45,700 | 1,731 |
2024-09-27 | 1,765 | 1,779 | 1,746 | 1,768 | 114,800 | 1,768 |
2024-09-26 | 1,788 | 1,804 | 1,783 | 1,804 | 106,900 | 1,804 |
2024-09-25 | 1,818 | 1,818 | 1,757 | 1,783 | 55,200 | 1,783 |
2024-09-24 | 1,797 | 1,799 | 1,771 | 1,786 | 42,300 | 1,786 |
2024-09-20 | 1,779 | 1,788 | 1,765 | 1,772 | 36,300 | 1,772 |
2024-09-19 | 1,769 | 1,781 | 1,757 | 1,764 | 25,500 | 1,764 |
2024-09-18 | 1,737 | 1,763 | 1,736 | 1,757 | 20,500 | 1,757 |
2024-09-17 | 1,750 | 1,761 | 1,718 | 1,747 | 26,400 | 1,747 |
2024-09-13 | 1,720 | 1,748 | 1,712 | 1,733 | 32,500 | 1,733 |
2024-09-12 | 1,720 | 1,764 | 1,711 | 1,756 | 33,400 | 1,756 |
2024-09-11 | 1,720 | 1,732 | 1,693 | 1,706 | 38,100 | 1,706 |
2024-09-10 | 1,730 | 1,760 | 1,726 | 1,740 | 37,300 | 1,740 |
2024-09-09 | 1,721 | 1,757 | 1,710 | 1,742 | 39,600 | 1,742 |
2024-09-06 | 1,763 | 1,772 | 1,741 | 1,753 | 99,300 | 1,753 |
2024-09-05 | 1,780 | 1,801 | 1,717 | 1,774 | 108,700 | 1,774 |
2024-09-04 | 1,805 | 1,834 | 1,781 | 1,797 | 90,800 | 1,797 |
2024-09-03 | 1,841 | 1,856 | 1,818 | 1,855 | 34,000 | 1,855 |
2024-09-02 | 1,855 | 1,870 | 1,805 | 1,836 | 217,000 | 1,836 |
2024-08-30 | 1,833 | 1,861 | 1,822 | 1,852 | 170,800 | 1,852 |
2024-08-29 | 1,850 | 1,860 | 1,814 | 1,835 | 107,400 | 1,835 |
2024-08-28 | 1,865 | 1,877 | 1,848 | 1,873 | 63,700 | 1,873 |
2024-08-27 | 1,851 | 1,883 | 1,851 | 1,873 | 36,900 | 1,873 |
2024-08-26 | 1,859 | 1,873 | 1,847 | 1,859 | 41,300 | 1,859 |
2024-08-23 | 1,860 | 1,875 | 1,855 | 1,859 | 25,200 | 1,859 |
2024-08-22 | 1,853 | 1,862 | 1,840 | 1,860 | 21,000 | 1,860 |
2024-08-21 | 1,835 | 1,860 | 1,830 | 1,851 | 31,000 | 1,851 |
2024-08-20 | 1,856 | 1,863 | 1,833 | 1,863 | 44,200 | 1,863 |
2024-08-19 | 1,879 | 1,887 | 1,847 | 1,856 | 46,100 | 1,856 |
2024-08-16 | 1,883 | 1,893 | 1,879 | 1,893 | 22,500 | 1,893 |
2024-08-15 | 1,844 | 1,870 | 1,831 | 1,856 | 24,000 | 1,856 |
2024-08-14 | 1,851 | 1,852 | 1,820 | 1,837 | 23,800 | 1,837 |
2024-08-13 | 1,827 | 1,860 | 1,820 | 1,860 | 30,200 | 1,860 |
2024-08-09 | 1,830 | 1,834 | 1,770 | 1,805 | 34,300 | 1,805 |
2024-08-08 | 1,774 | 1,806 | 1,754 | 1,790 | 37,800 | 1,790 |
2024-08-07 | 1,771 | 1,860 | 1,751 | 1,814 | 24,300 | 1,814 |
2024-08-06 | 1,787 | 1,844 | 1,758 | 1,785 | 34,500 | 1,785 |
2024-08-05 | 1,757 | 1,770 | 1,655 | 1,747 | 75,300 | 1,747 |
2024-08-02 | 1,940 | 1,942 | 1,857 | 1,857 | 50,300 | 1,857 |
2024-08-01 | 2,022 | 2,022 | 1,945 | 1,958 | 45,100 | 1,958 |
2024-07-31 | 1,999 | 2,051 | 1,963 | 2,051 | 31,600 | 2,051 |
2024-07-30 | 1,986 | 2,004 | 1,957 | 1,990 | 39,700 | 1,990 |
2024-07-29 | 1,986 | 2,015 | 1,960 | 1,998 | 55,600 | 1,998 |
2024-07-26 | 2,000 | 2,015 | 1,979 | 1,985 | 28,600 | 1,985 |
2024-07-25 | 2,024 | 2,024 | 1,980 | 1,997 | 50,900 | 1,997 |
2024-07-24 | 2,079 | 2,083 | 2,040 | 2,040 | 26,300 | 2,040 |
2024-07-23 | 2,095 | 2,121 | 2,076 | 2,077 | 15,100 | 2,077 |
2024-07-22 | 2,127 | 2,133 | 2,080 | 2,084 | 26,200 | 2,084 |
2024-07-19 | 2,137 | 2,137 | 2,103 | 2,114 | 16,200 | 2,114 |
2024-07-18 | 2,146 | 2,164 | 2,130 | 2,132 | 19,600 | 2,132 |
2024-07-17 | 2,146 | 2,168 | 2,140 | 2,149 | 17,900 | 2,149 |
2024-07-16 | 2,136 | 2,165 | 2,124 | 2,135 | 27,300 | 2,135 |
2024-07-12 | 2,142 | 2,163 | 2,121 | 2,132 | 20,800 | 2,132 |
2024-07-11 | 2,139 | 2,160 | 2,113 | 2,151 | 18,600 | 2,151 |
2024-07-10 | 2,126 | 2,134 | 2,107 | 2,107 | 20,600 | 2,107 |
2024-07-09 | 2,161 | 2,164 | 2,114 | 2,135 | 22,400 | 2,135 |
2024-07-08 | 2,190 | 2,190 | 2,143 | 2,144 | 22,900 | 2,144 |
2024-07-05 | 2,253 | 2,253 | 2,188 | 2,190 | 13,700 | 2,190 |
2024-07-04 | 2,233 | 2,262 | 2,230 | 2,258 | 11,700 | 2,258 |
2024-07-03 | 2,236 | 2,239 | 2,213 | 2,220 | 13,600 | 2,220 |
2024-07-02 | 2,244 | 2,249 | 2,225 | 2,236 | 17,400 | 2,236 |
2024-07-01 | 2,237 | 2,250 | 2,224 | 2,240 | 13,400 | 2,240 |
2024-06-28 | 2,275 | 2,275 | 2,194 | 2,226 | 14,000 | 2,226 |
2024-06-27 | 2,260 | 2,283 | 2,247 | 2,277 | 15,300 | 2,277 |
2024-06-26 | 2,278 | 2,278 | 2,239 | 2,262 | 14,500 | 2,262 |
2024-06-25 | 2,233 | 2,265 | 2,226 | 2,258 | 20,100 | 2,258 |
2024-06-24 | 2,197 | 2,219 | 2,186 | 2,206 | 14,500 | 2,206 |
2024-06-21 | 2,174 | 2,200 | 2,170 | 2,180 | 6,700 | 2,180 |
2024-06-20 | 2,237 | 2,237 | 2,160 | 2,178 | 14,400 | 2,178 |
2024-06-19 | 2,200 | 2,239 | 2,192 | 2,229 | 8,600 | 2,229 |
2024-06-18 | 2,172 | 2,215 | 2,165 | 2,210 | 8,600 | 2,210 |
2024-06-17 | 2,220 | 2,220 | 2,122 | 2,148 | 16,600 | 2,148 |
2024-06-14 | 2,190 | 2,222 | 2,190 | 2,220 | 27,400 | 2,220 |
2024-06-13 | 2,230 | 2,230 | 2,153 | 2,157 | 11,100 | 2,157 |
2024-06-12 | 2,222 | 2,233 | 2,217 | 2,230 | 14,500 | 2,230 |
2024-06-11 | 2,218 | 2,223 | 2,200 | 2,207 | 5,800 | 2,207 |
2024-06-10 | 2,177 | 2,225 | 2,177 | 2,220 | 8,400 | 2,220 |
2024-06-07 | 2,193 | 2,193 | 2,167 | 2,185 | 7,000 | 2,185 |
2024-06-06 | 2,170 | 2,192 | 2,155 | 2,189 | 7,100 | 2,189 |
2024-06-05 | 2,219 | 2,219 | 2,155 | 2,170 | 8,900 | 2,170 |
2024-06-04 | 2,232 | 2,232 | 2,200 | 2,219 | 9,700 | 2,219 |
2024-06-03 | 2,241 | 2,247 | 2,225 | 2,232 | 7,900 | 2,232 |
2024-05-31 | 2,170 | 2,223 | 2,170 | 2,223 | 11,100 | 2,223 |
2024-05-30 | 2,100 | 2,169 | 2,099 | 2,156 | 17,700 | 2,156 |
2024-05-29 | 2,185 | 2,185 | 2,118 | 2,118 | 8,100 | 2,118 |
2024-05-28 | 2,196 | 2,196 | 2,170 | 2,181 | 11,400 | 2,181 |
2024-05-27 | 2,223 | 2,223 | 2,176 | 2,189 | 5,300 | 2,189 |
2024-05-24 | 2,172 | 2,204 | 2,155 | 2,191 | 15,000 | 2,191 |
2024-05-23 | 2,201 | 2,205 | 2,180 | 2,200 | 13,600 | 2,200 |
2024-05-22 | 2,244 | 2,257 | 2,200 | 2,201 | 15,800 | 2,201 |
2024-05-21 | 2,274 | 2,297 | 2,236 | 2,255 | 13,400 | 2,255 |
2024-05-20 | 2,266 | 2,293 | 2,266 | 2,274 | 11,600 | 2,274 |
2024-05-17 | 2,228 | 2,249 | 2,226 | 2,245 | 9,500 | 2,245 |
2024-05-16 | 2,224 | 2,235 | 2,208 | 2,235 | 15,100 | 2,235 |
2024-05-15 | 2,227 | 2,249 | 2,209 | 2,219 | 10,600 | 2,219 |
2024-05-14 | 2,281 | 2,287 | 2,213 | 2,227 | 20,300 | 2,227 |
2024-05-13 | 2,290 | 2,310 | 2,275 | 2,297 | 22,200 | 2,297 |
2024-05-10 | 2,286 | 2,310 | 2,266 | 2,267 | 27,100 | 2,267 |
2024-05-09 | 2,231 | 2,305 | 2,205 | 2,285 | 62,100 | 2,285 |
2024-05-08 | 2,183 | 2,184 | 2,125 | 2,125 | 14,500 | 2,125 |
2024-05-07 | 2,176 | 2,193 | 2,169 | 2,183 | 18,000 | 2,183 |
2024-05-02 | 2,145 | 2,164 | 2,124 | 2,152 | 13,200 | 2,152 |
2024-05-01 | 2,190 | 2,190 | 2,141 | 2,145 | 13,100 | 2,145 |
2024-04-30 | 2,161 | 2,196 | 2,150 | 2,196 | 10,600 | 2,196 |
2024-04-26 | 2,145 | 2,182 | 2,109 | 2,168 | 17,300 | 2,168 |
2024-04-25 | 2,155 | 2,159 | 2,125 | 2,148 | 19,700 | 2,148 |
2024-04-24 | 2,150 | 2,168 | 2,127 | 2,155 | 21,000 | 2,155 |
2024-04-23 | 2,135 | 2,172 | 2,085 | 2,149 | 25,600 | 2,149 |
2024-04-22 | 2,097 | 2,120 | 2,089 | 2,111 | 16,800 | 2,111 |
2024-04-19 | 2,130 | 2,135 | 2,044 | 2,078 | 25,000 | 2,078 |
2024-04-18 | 2,041 | 2,130 | 2,023 | 2,130 | 16,900 | 2,130 |
2024-04-17 | 2,020 | 2,086 | 1,975 | 2,039 | 20,700 | 2,039 |
2024-04-16 | 2,120 | 2,120 | 2,016 | 2,018 | 28,700 | 2,018 |
2024-04-15 | 2,103 | 2,142 | 2,089 | 2,131 | 24,200 | 2,131 |
2024-04-12 | 2,179 | 2,185 | 2,147 | 2,147 | 12,100 | 2,147 |
2024-04-11 | 2,151 | 2,199 | 2,148 | 2,184 | 10,400 | 2,184 |
2024-04-10 | 2,180 | 2,188 | 2,174 | 2,174 | 5,200 | 2,174 |
2024-04-09 | 2,205 | 2,205 | 2,166 | 2,180 | 10,400 | 2,180 |
2024-04-08 | 2,178 | 2,198 | 2,150 | 2,185 | 11,000 | 2,185 |
2024-04-05 | 2,146 | 2,154 | 2,110 | 2,153 | 18,200 | 2,153 |
2024-04-04 | 2,182 | 2,204 | 2,161 | 2,176 | 15,700 | 2,176 |
2024-04-03 | 2,133 | 2,192 | 2,130 | 2,187 | 16,700 | 2,187 |
2024-04-02 | 2,201 | 2,201 | 2,142 | 2,161 | 26,300 | 2,161 |
2024-04-01 | 2,286 | 2,286 | 2,204 | 2,205 | 21,000 | 2,205 |
2024-03-29 | 2,251 | 2,305 | 2,211 | 2,286 | 23,600 | 2,286 |
2024-03-28 | 2,307 | 2,368 | 2,235 | 2,235 | 29,800 | 2,235 |
2024-03-27 | 7,250 | 7,360 | 7,200 | 7,340 | 19,700 | 2,446.67 |
2024-03-26 | 7,200 | 7,390 | 7,080 | 7,160 | 15,800 | 2,386.67 |
2024-03-25 | 7,190 | 7,250 | 7,140 | 7,220 | 9,400 | 2,406.67 |
2024-03-22 | 7,310 | 7,310 | 7,180 | 7,270 | 7,600 | 2,423.33 |
2024-03-21 | 7,000 | 7,320 | 7,000 | 7,310 | 9,700 | 2,436.67 |
2024-03-19 | 6,970 | 7,050 | 6,950 | 6,990 | 3,300 | 2,330 |
2024-03-18 | 7,080 | 7,100 | 6,990 | 6,990 | 5,100 | 2,330 |
2024-03-15 | 6,970 | 7,050 | 6,770 | 7,050 | 5,300 | 2,350 |
2024-03-14 | 6,800 | 7,030 | 6,730 | 6,980 | 3,800 | 2,326.67 |
2024-03-13 | 6,790 | 6,790 | 6,640 | 6,700 | 6,700 | 2,233.33 |
2024-03-12 | 6,700 | 6,790 | 6,570 | 6,790 | 7,900 | 2,263.33 |
2024-03-11 | 6,850 | 6,860 | 6,600 | 6,730 | 5,900 | 2,243.33 |
2024-03-08 | 6,880 | 7,020 | 6,880 | 6,910 | 5,600 | 2,303.33 |
2024-03-07 | 7,150 | 7,150 | 6,920 | 6,980 | 3,400 | 2,326.67 |
2024-03-06 | 7,090 | 7,150 | 7,090 | 7,150 | 2,700 | 2,383.33 |
2024-03-05 | 7,070 | 7,100 | 7,000 | 7,090 | 4,600 | 2,363.33 |
2024-03-04 | 7,200 | 7,220 | 7,070 | 7,070 | 7,100 | 2,356.67 |
2024-03-01 | 7,050 | 7,100 | 7,030 | 7,050 | 2,000 | 2,350 |
2024-02-29 | 7,060 | 7,120 | 6,950 | 7,070 | 7,000 | 2,356.67 |
2024-02-28 | 6,900 | 7,070 | 6,900 | 7,070 | 4,600 | 2,356.67 |
2024-02-27 | 7,050 | 7,050 | 6,930 | 6,930 | 3,300 | 2,310 |
2024-02-26 | 6,910 | 7,240 | 6,910 | 7,070 | 14,300 | 2,356.67 |
2024-02-22 | 6,920 | 6,920 | 6,840 | 6,910 | 5,100 | 2,303.33 |
2024-02-21 | 6,880 | 6,910 | 6,820 | 6,870 | 1,800 | 2,290 |
2024-02-20 | 6,810 | 6,940 | 6,810 | 6,870 | 5,300 | 2,290 |
2024-02-19 | 6,800 | 6,810 | 6,710 | 6,810 | 4,300 | 2,270 |
2024-02-16 | 6,550 | 6,850 | 6,550 | 6,840 | 6,800 | 2,280 |
2024-02-15 | 6,640 | 6,640 | 6,550 | 6,550 | 3,800 | 2,183.33 |
2024-02-14 | 6,640 | 6,750 | 6,520 | 6,600 | 5,700 | 2,200 |
2024-02-13 | 6,620 | 6,700 | 6,520 | 6,700 | 4,700 | 2,233.33 |
2024-02-09 | 6,740 | 6,750 | 6,620 | 6,620 | 4,600 | 2,206.67 |
2024-02-08 | 6,750 | 6,790 | 6,670 | 6,740 | 5,500 | 2,246.67 |
2024-02-07 | 6,800 | 6,880 | 6,800 | 6,820 | 1,800 | 2,273.33 |
2024-02-06 | 6,970 | 6,970 | 6,800 | 6,800 | 6,600 | 2,266.67 |
2024-02-05 | 6,830 | 6,900 | 6,820 | 6,900 | 3,300 | 2,300 |
2024-02-02 | 7,050 | 7,050 | 6,820 | 6,820 | 5,000 | 2,273.33 |
2024-02-01 | 7,090 | 7,170 | 6,930 | 7,000 | 11,600 | 2,333.33 |
2024-01-31 | 6,790 | 6,830 | 6,680 | 6,710 | 5,300 | 2,236.67 |
2024-01-30 | 6,840 | 6,840 | 6,710 | 6,790 | 2,500 | 2,263.33 |
2024-01-29 | 6,780 | 6,900 | 6,780 | 6,900 | 2,800 | 2,300 |
2024-01-26 | 6,780 | 6,860 | 6,770 | 6,780 | 4,300 | 2,260 |
2024-01-25 | 6,560 | 6,800 | 6,560 | 6,780 | 5,500 | 2,260 |
2024-01-24 | 6,630 | 6,680 | 6,550 | 6,550 | 4,600 | 2,183.33 |
2024-01-23 | 6,620 | 6,700 | 6,570 | 6,670 | 5,500 | 2,223.33 |
2024-01-22 | 6,660 | 6,670 | 6,590 | 6,590 | 2,000 | 2,196.67 |
2024-01-19 | 6,770 | 6,780 | 6,620 | 6,660 | 4,400 | 2,220 |
2024-01-18 | 6,760 | 6,820 | 6,740 | 6,770 | 5,600 | 2,256.67 |
2024-01-17 | 6,700 | 6,820 | 6,680 | 6,720 | 6,500 | 2,240 |
2024-01-16 | 6,880 | 6,880 | 6,650 | 6,660 | 5,800 | 2,220 |
2024-01-15 | 6,640 | 6,900 | 6,640 | 6,870 | 5,500 | 2,290 |
2024-01-12 | 6,800 | 6,860 | 6,580 | 6,580 | 8,500 | 2,193.33 |
2024-01-11 | 6,590 | 6,920 | 6,530 | 6,870 | 18,900 | 2,290 |
2024-01-10 | 6,350 | 6,530 | 6,330 | 6,480 | 6,000 | 2,160 |
2024-01-09 | 6,190 | 6,350 | 6,160 | 6,350 | 4,500 | 2,116.67 |
2024-01-05 | 6,080 | 6,160 | 6,080 | 6,150 | 7,000 | 2,050 |
2024-01-04 | 6,330 | 6,330 | 6,130 | 6,130 | 13,600 | 2,043.33 |
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