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 |
|---|---|---|---|---|---|---|
| 2025-01-24 | 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