8052 椿本興業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-11-13 | 2,628 | 2,635 | 2,608 | 2,624 | 22,800 | 2,624 |
| 2025-11-12 | 2,617 | 2,643 | 2,602 | 2,614 | 44,500 | 2,614 |
| 2025-11-11 | 2,605 | 2,620 | 2,572 | 2,617 | 26,800 | 2,617 |
| 2025-11-10 | 2,617 | 2,659 | 2,598 | 2,609 | 28,900 | 2,609 |
| 2025-11-07 | 2,576 | 2,605 | 2,562 | 2,605 | 34,000 | 2,605 |
| 2025-11-06 | 2,581 | 2,599 | 2,562 | 2,584 | 31,900 | 2,584 |
| 2025-11-05 | 2,596 | 2,610 | 2,557 | 2,573 | 56,600 | 2,573 |
| 2025-11-04 | 2,587 | 2,621 | 2,549 | 2,585 | 93,000 | 2,585 |
| 2025-10-31 | 2,660 | 2,745 | 2,659 | 2,729 | 59,900 | 2,729 |
| 2025-10-30 | 2,697 | 2,728 | 2,659 | 2,659 | 241,800 | 2,659 |
| 2025-10-29 | 2,715 | 2,715 | 2,665 | 2,665 | 33,300 | 2,665 |
| 2025-10-28 | 2,760 | 2,761 | 2,715 | 2,715 | 31,000 | 2,715 |
| 2025-10-27 | 2,738 | 2,757 | 2,720 | 2,755 | 17,900 | 2,755 |
| 2025-10-24 | 2,735 | 2,735 | 2,692 | 2,711 | 25,700 | 2,711 |
| 2025-10-23 | 2,716 | 2,746 | 2,701 | 2,715 | 25,100 | 2,715 |
| 2025-10-22 | 2,680 | 2,714 | 2,672 | 2,714 | 31,700 | 2,714 |
| 2025-10-21 | 2,675 | 2,689 | 2,650 | 2,672 | 22,400 | 2,672 |
| 2025-10-20 | 2,652 | 2,661 | 2,632 | 2,661 | 27,000 | 2,661 |
| 2025-10-17 | 2,602 | 2,616 | 2,582 | 2,608 | 20,700 | 2,608 |
| 2025-10-16 | 2,642 | 2,667 | 2,600 | 2,611 | 26,200 | 2,611 |
| 2025-10-15 | 2,629 | 2,658 | 2,616 | 2,624 | 24,300 | 2,624 |
| 2025-10-14 | 2,591 | 2,624 | 2,581 | 2,603 | 44,200 | 2,603 |
| 2025-10-10 | 2,645 | 2,652 | 2,590 | 2,599 | 42,600 | 2,599 |
| 2025-10-09 | 2,656 | 2,682 | 2,646 | 2,668 | 30,800 | 2,668 |
| 2025-10-08 | 2,700 | 2,732 | 2,655 | 2,655 | 37,700 | 2,655 |
| 2025-10-07 | 2,676 | 2,689 | 2,637 | 2,689 | 52,600 | 2,689 |
| 2025-10-06 | 2,708 | 2,710 | 2,640 | 2,675 | 57,200 | 2,675 |
| 2025-10-03 | 2,650 | 2,689 | 2,626 | 2,630 | 46,300 | 2,630 |
| 2025-10-02 | 2,713 | 2,738 | 2,651 | 2,664 | 56,000 | 2,664 |
| 2025-10-01 | 2,810 | 2,810 | 2,695 | 2,709 | 63,700 | 2,709 |
| 2025-09-30 | 2,893 | 2,893 | 2,810 | 2,810 | 33,600 | 2,810 |
| 2025-09-29 | 2,798 | 2,873 | 2,794 | 2,862 | 165,700 | 2,862 |
| 2025-09-26 | 2,853 | 2,884 | 2,830 | 2,868 | 235,800 | 2,868 |
| 2025-09-25 | 2,879 | 2,879 | 2,850 | 2,858 | 57,100 | 2,858 |
| 2025-09-24 | 2,853 | 2,882 | 2,842 | 2,867 | 55,600 | 2,867 |
| 2025-09-22 | 2,900 | 2,923 | 2,885 | 2,885 | 42,400 | 2,885 |
| 2025-09-19 | 2,930 | 2,949 | 2,887 | 2,900 | 43,700 | 2,900 |
| 2025-09-18 | 2,944 | 2,945 | 2,910 | 2,931 | 32,800 | 2,931 |
| 2025-09-17 | 2,976 | 2,985 | 2,921 | 2,944 | 50,500 | 2,944 |
| 2025-09-16 | 2,933 | 3,010 | 2,933 | 2,998 | 61,900 | 2,998 |
| 2025-09-12 | 2,953 | 2,974 | 2,929 | 2,934 | 39,500 | 2,934 |
| 2025-09-11 | 2,955 | 2,968 | 2,925 | 2,952 | 29,700 | 2,952 |
| 2025-09-10 | 2,953 | 2,961 | 2,940 | 2,957 | 26,600 | 2,957 |
| 2025-09-09 | 2,980 | 3,010 | 2,951 | 2,952 | 59,800 | 2,952 |
| 2025-09-08 | 2,939 | 2,975 | 2,935 | 2,973 | 113,500 | 2,973 |
| 2025-09-05 | 2,941 | 2,980 | 2,935 | 2,973 | 63,300 | 2,973 |
| 2025-09-04 | 2,963 | 2,963 | 2,907 | 2,941 | 87,000 | 2,941 |
| 2025-09-03 | 2,987 | 3,020 | 2,955 | 2,981 | 48,300 | 2,981 |
| 2025-09-02 | 3,020 | 3,040 | 2,980 | 2,980 | 63,600 | 2,980 |
| 2025-09-01 | 2,970 | 2,995 | 2,925 | 2,940 | 85,800 | 2,940 |
| 2025-08-29 | 2,905 | 2,960 | 2,890 | 2,960 | 124,000 | 2,960 |
| 2025-08-28 | 2,859 | 2,908 | 2,840 | 2,903 | 140,200 | 2,903 |
| 2025-08-27 | 2,777 | 2,875 | 2,776 | 2,860 | 98,500 | 2,860 |
| 2025-08-26 | 2,799 | 2,815 | 2,775 | 2,796 | 40,700 | 2,796 |
| 2025-08-25 | 2,810 | 2,824 | 2,763 | 2,778 | 49,700 | 2,778 |
| 2025-08-22 | 2,745 | 2,794 | 2,736 | 2,776 | 46,000 | 2,776 |
| 2025-08-21 | 2,773 | 2,777 | 2,727 | 2,732 | 41,500 | 2,732 |
| 2025-08-20 | 2,812 | 2,827 | 2,764 | 2,773 | 27,500 | 2,773 |
| 2025-08-19 | 2,728 | 2,817 | 2,715 | 2,806 | 51,100 | 2,806 |
| 2025-08-18 | 2,796 | 2,805 | 2,750 | 2,758 | 31,300 | 2,758 |
| 2025-08-15 | 2,820 | 2,830 | 2,780 | 2,789 | 29,800 | 2,789 |
| 2025-08-14 | 2,800 | 2,815 | 2,770 | 2,814 | 32,000 | 2,814 |
| 2025-08-13 | 2,785 | 2,830 | 2,750 | 2,814 | 40,700 | 2,814 |
| 2025-08-12 | 2,777 | 2,782 | 2,742 | 2,780 | 50,100 | 2,780 |
| 2025-08-08 | 2,749 | 2,758 | 2,720 | 2,755 | 28,300 | 2,755 |
| 2025-08-07 | 2,713 | 2,738 | 2,700 | 2,724 | 25,800 | 2,724 |
| 2025-08-06 | 2,673 | 2,735 | 2,671 | 2,714 | 44,400 | 2,714 |
| 2025-08-05 | 2,673 | 2,673 | 2,645 | 2,659 | 33,100 | 2,659 |
| 2025-08-04 | 2,651 | 2,693 | 2,631 | 2,681 | 35,500 | 2,681 |
| 2025-08-01 | 2,698 | 2,730 | 2,686 | 2,697 | 33,000 | 2,697 |
| 2025-07-31 | 2,664 | 2,686 | 2,618 | 2,675 | 49,600 | 2,675 |
| 2025-07-30 | 2,572 | 2,683 | 2,565 | 2,659 | 65,100 | 2,659 |
| 2025-07-29 | 2,538 | 2,579 | 2,528 | 2,578 | 25,100 | 2,578 |
| 2025-07-28 | 2,615 | 2,626 | 2,542 | 2,571 | 80,200 | 2,571 |
| 2025-07-25 | 2,603 | 2,638 | 2,583 | 2,614 | 56,000 | 2,614 |
| 2025-07-24 | 2,576 | 2,605 | 2,571 | 2,596 | 29,700 | 2,596 |
| 2025-07-23 | 2,548 | 2,576 | 2,524 | 2,576 | 50,400 | 2,576 |
| 2025-07-22 | 2,497 | 2,544 | 2,483 | 2,532 | 31,600 | 2,532 |
| 2025-07-18 | 2,515 | 2,521 | 2,488 | 2,497 | 25,700 | 2,497 |
| 2025-07-17 | 2,486 | 2,510 | 2,470 | 2,509 | 32,900 | 2,509 |
| 2025-07-16 | 2,465 | 2,497 | 2,465 | 2,484 | 31,100 | 2,484 |
| 2025-07-15 | 2,465 | 2,472 | 2,450 | 2,468 | 14,900 | 2,468 |
| 2025-07-14 | 2,470 | 2,481 | 2,446 | 2,467 | 30,700 | 2,467 |
| 2025-07-11 | 2,445 | 2,474 | 2,445 | 2,466 | 25,900 | 2,466 |
| 2025-07-10 | 2,455 | 2,455 | 2,433 | 2,445 | 19,600 | 2,445 |
| 2025-07-09 | 2,432 | 2,457 | 2,432 | 2,450 | 27,500 | 2,450 |
| 2025-07-08 | 2,430 | 2,439 | 2,393 | 2,431 | 29,300 | 2,431 |
| 2025-07-07 | 2,460 | 2,463 | 2,414 | 2,414 | 17,400 | 2,414 |
| 2025-07-04 | 2,440 | 2,470 | 2,436 | 2,440 | 22,900 | 2,440 |
| 2025-07-03 | 2,402 | 2,428 | 2,402 | 2,420 | 15,500 | 2,420 |
| 2025-07-02 | 2,410 | 2,436 | 2,402 | 2,402 | 20,200 | 2,402 |
| 2025-07-01 | 2,420 | 2,420 | 2,382 | 2,402 | 21,900 | 2,402 |
| 2025-06-30 | 2,400 | 2,427 | 2,392 | 2,415 | 29,300 | 2,415 |
| 2025-06-27 | 2,335 | 2,398 | 2,335 | 2,390 | 31,500 | 2,390 |
| 2025-06-26 | 2,328 | 2,339 | 2,322 | 2,335 | 11,400 | 2,335 |
| 2025-06-25 | 2,324 | 2,324 | 2,299 | 2,321 | 22,000 | 2,321 |
| 2025-06-24 | 2,351 | 2,351 | 2,320 | 2,324 | 8,700 | 2,324 |
| 2025-06-23 | 2,339 | 2,345 | 2,324 | 2,328 | 10,800 | 2,328 |
| 2025-06-20 | 2,339 | 2,384 | 2,330 | 2,333 | 81,600 | 2,333 |
| 2025-06-19 | 2,330 | 2,345 | 2,324 | 2,330 | 12,900 | 2,330 |
| 2025-06-18 | 2,314 | 2,350 | 2,314 | 2,340 | 18,500 | 2,340 |
| 2025-06-17 | 2,309 | 2,345 | 2,309 | 2,321 | 24,300 | 2,321 |
| 2025-06-16 | 2,318 | 2,328 | 2,303 | 2,309 | 15,800 | 2,309 |
| 2025-06-13 | 2,350 | 2,350 | 2,295 | 2,305 | 21,300 | 2,305 |
| 2025-06-12 | 2,330 | 2,365 | 2,330 | 2,333 | 27,800 | 2,333 |
| 2025-06-11 | 2,300 | 2,345 | 2,300 | 2,330 | 31,100 | 2,330 |
| 2025-06-10 | 2,305 | 2,322 | 2,280 | 2,280 | 18,400 | 2,280 |
| 2025-06-09 | 2,292 | 2,308 | 2,290 | 2,299 | 16,600 | 2,299 |
| 2025-06-06 | 2,264 | 2,295 | 2,263 | 2,290 | 24,800 | 2,290 |
| 2025-06-05 | 2,292 | 2,292 | 2,261 | 2,264 | 14,100 | 2,264 |
| 2025-06-04 | 2,255 | 2,297 | 2,254 | 2,293 | 17,900 | 2,293 |
| 2025-06-03 | 2,276 | 2,280 | 2,259 | 2,260 | 19,100 | 2,260 |
| 2025-06-02 | 2,285 | 2,300 | 2,276 | 2,276 | 15,500 | 2,276 |
| 2025-05-30 | 2,253 | 2,294 | 2,253 | 2,294 | 17,900 | 2,294 |
| 2025-05-29 | 2,249 | 2,278 | 2,249 | 2,273 | 15,800 | 2,273 |
| 2025-05-28 | 2,274 | 2,300 | 2,261 | 2,262 | 24,200 | 2,262 |
| 2025-05-27 | 2,238 | 2,282 | 2,238 | 2,260 | 21,200 | 2,260 |
| 2025-05-26 | 2,222 | 2,262 | 2,222 | 2,250 | 22,200 | 2,250 |
| 2025-05-23 | 2,223 | 2,230 | 2,213 | 2,229 | 13,700 | 2,229 |
| 2025-05-22 | 2,239 | 2,239 | 2,209 | 2,215 | 14,800 | 2,215 |
| 2025-05-21 | 2,210 | 2,237 | 2,210 | 2,235 | 16,900 | 2,235 |
| 2025-05-20 | 2,247 | 2,250 | 2,204 | 2,208 | 24,000 | 2,208 |
| 2025-05-19 | 2,215 | 2,247 | 2,205 | 2,247 | 18,200 | 2,247 |
| 2025-05-16 | 2,235 | 2,235 | 2,201 | 2,222 | 11,400 | 2,222 |
| 2025-05-15 | 2,191 | 2,242 | 2,191 | 2,224 | 17,100 | 2,224 |
| 2025-05-14 | 2,225 | 2,225 | 2,161 | 2,216 | 40,100 | 2,216 |
| 2025-05-13 | 2,270 | 2,279 | 2,222 | 2,228 | 28,900 | 2,228 |
| 2025-05-12 | 2,315 | 2,365 | 2,240 | 2,270 | 157,200 | 2,270 |
| 2025-05-09 | 2,321 | 2,358 | 2,246 | 2,315 | 102,000 | 2,315 |
| 2025-05-08 | 2,178 | 2,221 | 2,154 | 2,221 | 17,300 | 2,221 |
| 2025-05-07 | 2,180 | 2,219 | 2,170 | 2,187 | 24,900 | 2,187 |
| 2025-05-02 | 2,172 | 2,225 | 2,100 | 2,181 | 51,500 | 2,181 |
| 2025-05-01 | 2,163 | 2,175 | 2,157 | 2,168 | 9,900 | 2,168 |
| 2025-04-30 | 2,151 | 2,178 | 2,145 | 2,163 | 10,900 | 2,163 |
| 2025-04-28 | 2,170 | 2,170 | 2,133 | 2,163 | 18,700 | 2,163 |
| 2025-04-25 | 2,170 | 2,179 | 2,155 | 2,170 | 11,600 | 2,170 |
| 2025-04-24 | 2,182 | 2,188 | 2,147 | 2,154 | 9,300 | 2,154 |
| 2025-04-23 | 2,178 | 2,191 | 2,169 | 2,182 | 16,800 | 2,182 |
| 2025-04-22 | 2,139 | 2,173 | 2,139 | 2,160 | 15,000 | 2,160 |
| 2025-04-21 | 2,145 | 2,149 | 2,115 | 2,129 | 7,100 | 2,129 |
| 2025-04-18 | 2,100 | 2,145 | 2,095 | 2,145 | 13,300 | 2,145 |
| 2025-04-17 | 2,060 | 2,090 | 2,060 | 2,089 | 4,400 | 2,089 |
| 2025-04-16 | 2,086 | 2,100 | 2,072 | 2,085 | 10,800 | 2,085 |
| 2025-04-15 | 2,094 | 2,099 | 2,083 | 2,086 | 12,600 | 2,086 |
| 2025-04-14 | 2,080 | 2,112 | 2,074 | 2,088 | 14,300 | 2,088 |
| 2025-04-11 | 2,028 | 2,070 | 1,999 | 2,060 | 20,600 | 2,060 |
| 2025-04-10 | 2,042 | 2,063 | 2,010 | 2,063 | 31,700 | 2,063 |
| 2025-04-09 | 1,980 | 1,980 | 1,935 | 1,942 | 27,300 | 1,942 |
| 2025-04-08 | 1,985 | 2,041 | 1,975 | 2,005 | 41,200 | 2,005 |
| 2025-04-07 | 1,879 | 1,941 | 1,860 | 1,910 | 42,400 | 1,910 |
| 2025-04-04 | 2,024 | 2,031 | 1,950 | 1,999 | 48,200 | 1,999 |
| 2025-04-03 | 2,060 | 2,076 | 2,041 | 2,070 | 27,100 | 2,070 |
| 2025-04-02 | 2,110 | 2,120 | 2,087 | 2,087 | 27,400 | 2,087 |
| 2025-04-01 | 2,081 | 2,104 | 2,075 | 2,082 | 18,600 | 2,082 |
| 2025-03-31 | 2,065 | 2,091 | 2,053 | 2,072 | 42,700 | 2,072 |
| 2025-03-28 | 2,125 | 2,132 | 2,099 | 2,108 | 75,500 | 2,108 |
| 2025-03-27 | 2,180 | 2,185 | 2,162 | 2,166 | 96,800 | 2,166 |
| 2025-03-26 | 2,198 | 2,198 | 2,173 | 2,193 | 31,500 | 2,193 |
| 2025-03-25 | 2,184 | 2,198 | 2,164 | 2,198 | 30,600 | 2,198 |
| 2025-03-24 | 2,199 | 2,199 | 2,166 | 2,174 | 25,100 | 2,174 |
| 2025-03-21 | 2,188 | 2,197 | 2,175 | 2,194 | 21,600 | 2,194 |
| 2025-03-19 | 2,160 | 2,185 | 2,160 | 2,180 | 16,400 | 2,180 |
| 2025-03-18 | 2,162 | 2,172 | 2,159 | 2,160 | 21,300 | 2,160 |
| 2025-03-17 | 2,177 | 2,177 | 2,146 | 2,164 | 19,800 | 2,164 |
| 2025-03-14 | 2,148 | 2,164 | 2,143 | 2,152 | 29,400 | 2,152 |
| 2025-03-13 | 2,177 | 2,178 | 2,142 | 2,153 | 56,600 | 2,153 |
| 2025-03-12 | 2,204 | 2,230 | 2,190 | 2,190 | 48,600 | 2,190 |
| 2025-03-11 | 2,192 | 2,209 | 2,175 | 2,200 | 35,500 | 2,200 |
| 2025-03-10 | 2,227 | 2,251 | 2,221 | 2,230 | 15,600 | 2,230 |
| 2025-03-07 | 2,205 | 2,255 | 2,199 | 2,218 | 25,800 | 2,218 |
| 2025-03-06 | 2,200 | 2,247 | 2,200 | 2,244 | 18,300 | 2,244 |
| 2025-03-05 | 2,160 | 2,194 | 2,160 | 2,181 | 17,500 | 2,181 |
| 2025-03-04 | 2,165 | 2,185 | 2,154 | 2,158 | 33,700 | 2,158 |
| 2025-03-03 | 2,184 | 2,185 | 2,151 | 2,175 | 81,900 | 2,175 |
| 2025-02-28 | 2,137 | 2,169 | 2,137 | 2,146 | 91,300 | 2,146 |
| 2025-02-27 | 2,133 | 2,160 | 2,132 | 2,160 | 98,500 | 2,160 |
| 2025-02-26 | 2,139 | 2,146 | 2,111 | 2,129 | 48,100 | 2,129 |
| 2025-02-25 | 2,137 | 2,156 | 2,130 | 2,139 | 60,400 | 2,139 |
| 2025-02-21 | 2,103 | 2,117 | 2,091 | 2,113 | 30,900 | 2,113 |
| 2025-02-20 | 2,130 | 2,139 | 2,093 | 2,110 | 59,200 | 2,110 |
| 2025-02-19 | 2,195 | 2,195 | 2,128 | 2,130 | 59,300 | 2,130 |
| 2025-02-18 | 2,187 | 2,187 | 2,160 | 2,177 | 29,300 | 2,177 |
| 2025-02-17 | 2,186 | 2,195 | 2,176 | 2,191 | 17,800 | 2,191 |
| 2025-02-14 | 2,216 | 2,220 | 2,176 | 2,176 | 29,900 | 2,176 |
| 2025-02-13 | 2,200 | 2,223 | 2,195 | 2,223 | 18,700 | 2,223 |
| 2025-02-12 | 2,185 | 2,195 | 2,173 | 2,195 | 22,500 | 2,195 |
| 2025-02-10 | 2,189 | 2,192 | 2,172 | 2,180 | 17,200 | 2,180 |
| 2025-02-07 | 2,160 | 2,223 | 2,160 | 2,172 | 39,000 | 2,172 |
| 2025-02-06 | 2,163 | 2,179 | 2,125 | 2,179 | 52,000 | 2,179 |
| 2025-02-05 | 2,193 | 2,193 | 2,150 | 2,178 | 31,100 | 2,178 |
| 2025-02-04 | 2,168 | 2,219 | 2,140 | 2,192 | 57,700 | 2,192 |
| 2025-02-03 | 2,184 | 2,184 | 2,120 | 2,158 | 152,200 | 2,158 |
| 2025-01-31 | 1,954 | 1,986 | 1,941 | 1,986 | 19,300 | 1,986 |
| 2025-01-30 | 1,946 | 1,958 | 1,942 | 1,953 | 11,400 | 1,953 |
| 2025-01-29 | 1,990 | 1,990 | 1,941 | 1,955 | 16,800 | 1,955 |
| 2025-01-28 | 1,960 | 1,975 | 1,950 | 1,975 | 12,600 | 1,975 |
| 2025-01-27 | 1,921 | 1,955 | 1,921 | 1,953 | 8,000 | 1,953 |
| 2025-01-24 | 1,929 | 1,936 | 1,888 | 1,921 | 32,500 | 1,921 |
| 2025-01-23 | 1,948 | 1,950 | 1,922 | 1,929 | 11,100 | 1,929 |
| 2025-01-22 | 1,944 | 1,944 | 1,930 | 1,938 | 5,300 | 1,938 |
| 2025-01-21 | 1,936 | 1,941 | 1,918 | 1,924 | 5,800 | 1,924 |
| 2025-01-20 | 1,937 | 1,950 | 1,936 | 1,936 | 6,600 | 1,936 |
| 2025-01-17 | 1,937 | 1,950 | 1,904 | 1,928 | 13,800 | 1,928 |
| 2025-01-16 | 1,960 | 1,967 | 1,934 | 1,934 | 15,800 | 1,934 |
| 2025-01-15 | 1,953 | 1,972 | 1,936 | 1,949 | 13,300 | 1,949 |
| 2025-01-14 | 1,996 | 1,998 | 1,942 | 1,946 | 26,700 | 1,946 |
| 2025-01-10 | 2,008 | 2,031 | 1,996 | 1,996 | 11,900 | 1,996 |
| 2025-01-09 | 2,000 | 2,028 | 2,000 | 2,005 | 12,100 | 2,005 |
| 2025-01-08 | 2,025 | 2,027 | 2,000 | 2,000 | 14,600 | 2,000 |
| 2025-01-07 | 2,056 | 2,059 | 2,020 | 2,025 | 11,500 | 2,025 |
| 2025-01-06 | 2,081 | 2,085 | 2,044 | 2,044 | 16,300 | 2,044 |
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