8052 椿本興業(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	605	605	605	605	1,000	1,008.33
1992-12-28	611	611	611	611	2,000	1,018.33
1992-12-25	610	610	601	601	6,000	1,001.67
1992-12-24	609	609	609	609	5,000	1,015
1992-12-22	629	629	629	629	2,000	1,048.33
1992-12-21	630	630	629	629	10,000	1,048.33
1992-12-18	630	633	617	629	17,000	1,048.33
1992-12-17	620	634	620	630	33,000	1,050
1992-12-16	604	620	604	615	48,000	1,025
1992-12-15	592	600	592	600	20,000	1,000
1992-12-14	600	600	582	582	13,000	970
1992-12-11	590	604	590	604	14,000	1,006.67
1992-12-10	581	590	575	590	38,000	983.33
1992-12-09	570	580	570	580	17,000	966.67
1992-12-08	580	580	580	580	3,000	966.67
1992-12-07	575	575	575	575	1,000	958.33
1992-12-04	575	575	575	575	2,000	958.33
1992-12-03	590	595	581	595	3,000	991.67
1992-12-01	590	590	580	580	20,000	966.67
1992-11-30	594	594	590	590	4,000	983.33
1992-11-26	581	597	581	597	7,000	995
1992-11-25	597	597	597	597	2,000	995
1992-11-24	598	598	597	597	7,000	995
1992-11-20	600	600	585	598	6,000	996.67
1992-11-19	590	590	590	590	2,000	983.33
1992-11-18	580	600	580	600	5,000	1,000
1992-11-17	590	600	590	600	25,000	1,000
1992-11-16	580	580	580	580	1,000	966.67
1992-11-13	580	580	580	580	1,000	966.67
1992-11-12	571	571	570	570	4,000	950
1992-11-10	551	570	551	570	12,000	950
1992-11-09	571	572	560	560	22,000	933.33
1992-11-06	585	585	575	575	9,000	958.33
1992-11-05	585	585	575	585	12,000	975
1992-11-04	572	572	570	571	7,000	951.67
1992-11-02	580	580	575	575	2,000	958.33
1992-10-30	600	600	595	595	5,000	991.67
1992-10-29	602	602	601	601	4,000	1,001.67
1992-10-28	610	610	609	609	8,000	1,015
1992-10-27	609	609	609	609	1,000	1,015
1992-10-26	603	603	603	603	1,000	1,005
1992-10-23	627	627	601	601	8,000	1,001.67
1992-10-22	629	629	627	627	6,000	1,045
1992-10-21	639	639	639	639	2,000	1,065
1992-10-20	641	641	620	640	26,000	1,066.67
1992-10-19	635	645	634	641	35,000	1,068.33
1992-10-16	620	646	620	635	46,000	1,058.33
1992-10-15	620	621	618	620	53,000	1,033.33
1992-10-14	618	620	615	620	50,000	1,033.33
1992-10-13	619	619	605	605	14,000	1,008.33
1992-10-12	610	619	610	619	12,000	1,031.67
1992-10-09	603	610	603	610	2,000	1,016.67
1992-10-08	600	601	600	600	5,000	1,000
1992-10-07	581	591	580	590	41,000	983.33
1992-10-06	580	582	580	580	13,000	966.67
1992-10-05	590	590	590	590	12,000	983.33
1992-10-02	600	610	600	610	23,000	1,016.67
1992-10-01	609	614	609	610	8,000	1,016.67
1992-09-30	601	610	601	608	34,000	1,013.33
1992-09-29	615	615	608	610	49,000	1,016.67
1992-09-28	616	616	611	615	43,000	1,025
1992-09-25	620	620	611	611	19,000	1,018.33
1992-09-24	620	629	611	611	44,000	1,018.33
1992-09-22	610	620	602	610	23,000	1,016.67
1992-09-21	630	630	610	610	15,000	1,016.67
1992-09-18	630	630	630	630	11,000	1,050
1992-09-17	639	639	630	630	3,000	1,050
1992-09-16	650	650	640	640	4,000	1,066.67
1992-09-14	680	680	660	660	20,000	1,100
1992-09-11	680	681	680	681	18,000	1,135
1992-09-10	689	689	674	678	17,000	1,130
1992-09-09	659	669	659	669	3,000	1,115
1992-09-08	679	679	669	669	8,000	1,115
1992-09-07	680	680	670	670	4,000	1,116.67
1992-09-04	690	690	690	690	1,000	1,150
1992-09-03	680	690	663	690	10,000	1,150
1992-09-02	700	700	681	682	13,000	1,136.67
1992-09-01	700	719	693	701	47,000	1,168.33
1992-08-31	681	692	680	692	44,000	1,153.33
1992-08-28	618	631	617	630	85,000	1,050
1992-08-27	589	605	589	605	124,000	1,008.33
1992-08-26	595	595	583	588	10,000	980
1992-08-25	595	595	595	595	4,000	991.67
1992-08-24	604	604	580	590	34,000	983.33
1992-08-21	570	594	570	594	21,000	990
1992-08-20	580	580	570	580	23,000	966.67
1992-08-19	580	580	580	580	6,000	966.67
1992-08-18	590	590	590	590	4,000	983.33
1992-08-17	595	595	591	591	3,000	985
1992-08-14	590	590	590	590	1,000	983.33
1992-08-13	590	600	590	600	27,000	1,000
1992-08-06	680	680	680	680	10,000	1,133.33
1992-07-30	709	711	709	710	27,000	1,183.33
1992-07-29	720	720	720	720	15,000	1,200
1992-07-28	720	739	720	739	8,000	1,231.67
1992-07-27	769	769	759	759	6,000	1,265
1992-07-24	779	779	779	779	9,000	1,298.33
1992-07-23	779	779	779	779	12,000	1,298.33
1992-07-21	819	819	819	819	4,000	1,365
1992-07-20	830	830	830	830	4,000	1,383.33
1992-07-16	800	820	800	820	10,000	1,366.67
1992-07-14	830	830	830	830	2,000	1,383.33
1992-07-13	828	834	828	834	10,000	1,390
1992-07-09	838	838	838	838	2,000	1,396.67
1992-07-08	830	830	829	830	4,000	1,383.33
1992-07-07	844	844	840	840	17,000	1,400
1992-07-06	850	850	840	847	7,000	1,411.67
1992-07-03	819	835	819	835	19,000	1,391.67
1992-07-02	790	820	790	820	12,000	1,366.67
1992-07-01	795	795	790	795	15,000	1,325
1992-06-26	797	797	797	797	1,000	1,328.33
1992-06-25	797	797	796	796	12,000	1,326.67
1992-06-24	783	800	783	800	9,000	1,333.33
1992-06-23	785	785	785	785	2,000	1,308.33
1992-06-22	795	795	795	795	8,000	1,325
1992-06-19	781	785	781	785	24,000	1,308.33
1992-06-18	797	797	780	790	61,000	1,316.67
1992-06-17	825	825	821	821	9,000	1,368.33
1992-06-16	830	831	830	831	8,000	1,385
1992-06-15	830	830	825	830	9,000	1,383.33
1992-06-12	830	830	830	830	2,000	1,383.33
1992-06-11	824	839	824	839	89,000	1,398.33
1992-06-10	825	825	824	824	2,000	1,373.33
1992-06-09	820	820	820	820	7,000	1,366.67
1992-06-08	825	825	820	820	6,000	1,366.67
1992-06-03	827	830	827	830	8,000	1,383.33
1992-06-02	826	827	826	827	3,000	1,378.33
1992-06-01	826	826	826	826	2,000	1,376.67
1992-05-29	821	840	821	826	17,000	1,376.67
1992-05-28	825	825	820	821	7,000	1,368.33
1992-05-27	825	825	820	820	20,000	1,366.67
1992-05-26	830	830	822	822	7,000	1,370
1992-05-25	830	830	815	830	14,000	1,383.33
1992-05-22	830	830	821	821	20,000	1,368.33
1992-05-21	834	834	820	820	19,000	1,366.67
1992-05-20	820	830	820	830	16,000	1,383.33
1992-05-19	803	803	803	803	2,000	1,338.33
1992-05-18	800	817	800	817	9,000	1,361.67
1992-05-15	817	817	799	799	6,000	1,331.67
1992-05-13	830	830	827	827	9,000	1,378.33
1992-05-12	841	841	830	836	13,000	1,393.33
1992-05-11	830	849	830	834	8,000	1,390
1992-05-08	818	821	817	821	6,000	1,368.33
1992-05-07	801	815	801	810	10,000	1,350
1992-05-06	780	801	780	801	6,000	1,335
1992-05-01	780	780	780	780	2,000	1,300
1992-04-30	815	815	790	790	8,000	1,316.67
1992-04-28	818	818	818	818	2,000	1,363.33
1992-04-27	819	821	814	818	27,000	1,363.33
1992-04-24	805	820	805	820	2,000	1,366.67
1992-04-23	799	800	796	800	32,000	1,333.33
1992-04-22	801	801	799	799	20,000	1,331.67
1992-04-21	814	814	801	801	15,000	1,335
1992-04-20	815	815	804	804	17,000	1,340
1992-04-17	831	831	812	812	21,000	1,353.33
1992-04-16	791	819	790	815	29,000	1,358.33
1992-04-15	775	790	775	790	12,000	1,316.67
1992-04-14	775	775	775	775	1,000	1,291.67
1992-04-13	780	780	780	780	4,000	1,300
1992-04-10	775	775	775	775	4,000	1,291.67
1992-04-08	795	806	795	805	25,000	1,341.67
1992-04-07	805	805	805	805	19,000	1,341.67
1992-04-06	805	805	805	805	5,000	1,341.67
1992-04-03	805	805	805	805	12,000	1,341.67
1992-03-31	885	888	880	885	35,000	1,475
1992-03-30	850	880	850	875	19,000	1,458.33
1992-03-27	860	860	860	860	10,000	1,433.33
1992-03-26	850	850	850	850	10,000	1,416.67
1992-03-25	850	851	840	840	42,000	1,400
1992-03-24	870	870	855	855	25,000	1,425
1992-03-23	849	860	849	860	90,000	1,433.33
1992-03-19	810	840	810	839	30,000	1,398.33
1992-03-18	798	800	790	800	25,000	1,333.33
1992-03-17	800	800	799	799	3,000	1,331.67
1992-03-16	820	820	820	820	2,000	1,366.67
1992-03-13	800	840	800	840	23,000	1,400
1992-03-12	775	790	775	790	8,000	1,316.67
1992-03-11	786	786	780	785	10,000	1,308.33
1992-03-10	790	790	780	785	27,000	1,308.33
1992-03-09	799	799	790	790	11,000	1,316.67
1992-03-06	810	810	790	790	14,000	1,316.67
1992-03-05	820	820	810	810	26,000	1,350
1992-03-04	820	820	820	820	4,000	1,366.67
1992-03-03	811	820	811	820	16,000	1,366.67
1992-02-28	820	820	810	810	5,000	1,350
1992-02-27	830	830	820	820	13,000	1,366.67
1992-02-26	815	820	815	820	15,000	1,366.67
1992-02-25	820	820	820	820	27,000	1,366.67
1992-02-24	821	821	821	821	11,000	1,368.33
1992-02-21	821	821	821	821	1,000	1,368.33
1992-02-20	820	820	819	819	4,000	1,365
1992-02-19	819	820	819	820	3,000	1,366.67
1992-02-18	834	834	831	831	9,000	1,385
1992-02-17	832	832	832	832	5,000	1,386.67
1992-02-14	846	846	840	841	17,000	1,401.67
1992-02-13	840	850	830	850	37,000	1,416.67
1992-02-12	822	830	822	830	17,000	1,383.33
1992-02-10	840	840	822	822	13,000	1,370
1992-02-07	826	840	826	840	74,000	1,400
1992-02-06	818	825	817	825	53,000	1,375
1992-02-05	817	818	811	818	23,000	1,363.33
1992-02-04	810	818	803	818	30,000	1,363.33
1992-02-03	814	814	808	810	29,000	1,350
1992-01-31	781	811	781	810	61,000	1,350
1992-01-30	775	781	775	781	42,000	1,301.67
1992-01-29	810	810	780	780	58,000	1,300
1992-01-27	815	816	815	815	11,000	1,358.33
1992-01-24	829	829	820	820	8,000	1,366.67
1992-01-23	830	830	830	830	3,000	1,383.33
1992-01-21	800	825	790	825	19,000	1,375
1992-01-17	819	820	819	820	6,000	1,366.67
1992-01-16	821	821	821	821	4,000	1,368.33
1992-01-14	840	840	820	820	8,000	1,366.67
1992-01-10	875	875	860	860	33,000	1,433.33
1992-01-09	870	870	870	870	4,000	1,450
1992-01-08	871	871	860	861	18,000	1,435
1992-01-07	871	871	870	870	26,000	1,450
1992-01-06	851	861	851	861	6,000	1,435

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

2024年05月
日	月	火	水	木	金	土
« 04月30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	31