8052 椿本興業(株) の時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-30	529	529	529	529	3,000	881.67
1993-12-29	550	550	534	534	6,000	890
1993-12-28	550	550	550	550	1,000	916.67
1993-12-27	560	560	560	560	70,000	933.33
1993-12-24	575	575	560	560	45,000	933.33
1993-12-22	584	584	584	584	4,000	973.33
1993-12-21	604	604	604	604	1,000	1,006.67
1993-12-20	615	615	615	615	5,000	1,025
1993-12-16	594	595	594	595	7,000	991.67
1993-12-14	595	595	595	595	6,000	991.67
1993-12-13	580	600	580	600	4,000	1,000
1993-12-10	565	581	565	581	14,000	968.33
1993-12-09	565	565	565	565	10,000	941.67
1993-12-08	530	530	530	530	5,000	883.33
1993-12-06	551	551	551	551	2,000	918.33
1993-12-03	570	570	560	560	5,000	933.33
1993-12-02	590	590	590	590	11,000	983.33
1993-11-30	490	500	490	500	5,000	833.33
1993-11-29	490	490	490	490	14,000	816.67
1993-11-26	540	541	520	530	26,000	883.33
1993-11-25	536	536	515	516	24,000	860
1993-11-24	543	543	535	536	13,000	893.33
1993-11-22	582	582	565	565	14,000	941.67
1993-11-19	580	580	580	580	2,000	966.67
1993-11-18	603	603	580	580	9,000	966.67
1993-11-17	602	602	602	602	13,000	1,003.33
1993-11-16	620	620	615	615	14,000	1,025
1993-11-12	605	639	605	639	9,000	1,065
1993-11-11	605	606	605	605	6,000	1,008.33
1993-11-10	631	631	615	615	24,000	1,025
1993-11-09	626	626	621	621	31,000	1,035
1993-11-08	630	631	630	631	15,000	1,051.67
1993-11-05	650	650	640	640	26,000	1,066.67
1993-11-04	675	675	660	660	29,000	1,100
1993-11-02	668	680	662	680	25,000	1,133.33
1993-11-01	668	668	668	668	1,000	1,113.33
1993-10-29	660	666	660	666	3,000	1,110
1993-10-28	663	663	663	663	2,000	1,105
1993-10-27	680	680	680	680	6,000	1,133.33
1993-10-26	662	662	662	662	7,000	1,103.33
1993-10-25	700	700	700	700	10,000	1,166.67
1993-10-22	673	673	668	670	8,000	1,116.67
1993-10-21	665	673	665	673	9,000	1,121.67
1993-10-20	683	683	668	673	24,000	1,121.67
1993-10-19	669	684	669	684	5,000	1,140
1993-10-18	668	668	668	668	1,000	1,113.33
1993-10-15	678	680	678	680	3,000	1,133.33
1993-10-14	680	680	680	680	5,000	1,133.33
1993-10-13	699	700	699	700	12,000	1,166.67
1993-10-12	703	703	703	703	1,000	1,171.67
1993-10-07	705	705	705	705	3,000	1,175
1993-10-06	685	715	684	715	28,000	1,191.67
1993-10-05	662	675	662	675	6,000	1,125
1993-10-04	661	661	661	661	23,000	1,101.67
1993-10-01	660	663	660	663	6,000	1,105
1993-09-30	661	662	659	660	25,000	1,100
1993-09-29	668	668	660	660	26,000	1,100
1993-09-28	685	685	670	670	21,000	1,116.67
1993-09-27	690	690	685	685	8,000	1,141.67
1993-09-24	668	688	660	688	51,000	1,146.67
1993-09-22	690	690	660	665	21,000	1,108.33
1993-09-21	692	704	692	700	8,000	1,166.67
1993-09-20	705	709	702	702	16,000	1,170
1993-09-17	706	706	700	700	21,000	1,166.67
1993-09-16	700	709	700	701	24,000	1,168.33
1993-09-14	719	719	707	709	31,000	1,181.67
1993-09-13	725	725	715	720	24,000	1,200
1993-09-10	713	725	713	725	7,000	1,208.33
1993-09-09	725	725	712	712	22,000	1,186.67
1993-09-08	720	720	710	710	60,000	1,183.33
1993-09-07	735	735	725	730	55,000	1,216.67
1993-09-06	745	745	733	733	54,000	1,221.67
1993-09-03	725	745	725	727	21,000	1,211.67
1993-09-02	725	725	725	725	13,000	1,208.33
1993-09-01	722	733	721	722	61,000	1,203.33
1993-08-31	723	723	721	721	25,000	1,201.67
1993-08-30	724	730	720	720	58,000	1,200
1993-08-27	720	722	704	722	53,000	1,203.33
1993-08-26	724	725	720	722	15,000	1,203.33
1993-08-25	738	738	737	737	5,000	1,228.33
1993-08-24	740	740	738	738	7,000	1,230
1993-08-23	749	749	740	740	4,000	1,233.33
1993-08-20	760	760	760	760	3,000	1,266.67
1993-08-19	740	740	739	740	6,000	1,233.33
1993-08-18	759	760	738	738	34,000	1,230
1993-08-17	761	761	760	760	10,000	1,266.67
1993-08-16	767	767	761	761	5,000	1,268.33
1993-08-13	764	775	764	775	12,000	1,291.67
1993-08-12	770	770	761	761	7,000	1,268.33
1993-08-11	759	760	750	760	23,000	1,266.67
1993-08-10	760	760	759	760	17,000	1,266.67
1993-08-09	760	760	760	760	5,000	1,266.67
1993-08-06	760	760	760	760	1,000	1,266.67
1993-08-05	770	770	760	760	6,000	1,266.67
1993-08-04	761	775	755	770	19,000	1,283.33
1993-08-03	774	775	770	775	9,000	1,291.67
1993-08-02	765	775	765	775	8,000	1,291.67
1993-07-30	770	779	770	775	11,000	1,291.67
1993-07-29	769	769	769	769	7,000	1,281.67
1993-07-28	745	745	739	739	2,000	1,231.67
1993-07-27	739	739	738	738	10,000	1,230
1993-07-26	745	745	745	745	2,000	1,241.67
1993-07-23	773	773	745	745	8,000	1,241.67
1993-07-22	774	775	765	775	4,000	1,291.67
1993-07-21	780	780	775	775	5,000	1,291.67
1993-07-20	778	787	778	784	13,000	1,306.67
1993-07-19	769	769	769	769	5,000	1,281.67
1993-07-16	760	765	752	752	32,000	1,253.33
1993-07-15	747	770	747	765	65,000	1,275
1993-07-14	750	750	747	747	41,000	1,245
1993-07-13	750	750	745	749	22,000	1,248.33
1993-07-12	750	750	745	745	15,000	1,241.67
1993-07-09	750	760	750	760	3,000	1,266.67
1993-07-08	755	755	750	750	3,000	1,250
1993-07-07	756	756	756	756	2,000	1,260
1993-07-06	759	759	755	755	3,000	1,258.33
1993-07-05	761	768	761	761	9,000	1,268.33
1993-07-02	770	770	770	770	4,000	1,283.33
1993-07-01	761	761	756	760	15,000	1,266.67
1993-06-30	754	760	754	760	12,000	1,266.67
1993-06-29	765	765	744	744	19,000	1,240
1993-06-28	768	768	755	755	24,000	1,258.33
1993-06-25	780	794	768	768	31,000	1,280
1993-06-24	755	770	741	770	25,000	1,283.33
1993-06-23	769	769	740	740	20,000	1,233.33
1993-06-22	741	761	740	761	80,000	1,268.33
1993-06-18	780	785	780	781	8,000	1,301.67
1993-06-17	790	810	790	810	27,000	1,350
1993-06-16	780	800	780	800	20,000	1,333.33
1993-06-15	828	831	828	830	176,000	1,383.33
1993-06-14	859	859	848	848	11,000	1,413.33
1993-06-11	855	857	845	850	36,000	1,416.67
1993-06-10	865	865	845	845	40,000	1,408.33
1993-06-08	870	870	851	864	141,000	1,440
1993-06-07	840	880	831	875	184,000	1,458.33
1993-06-04	835	836	825	826	55,000	1,376.67
1993-06-03	840	842	830	835	66,000	1,391.67
1993-06-02	850	850	840	842	58,000	1,403.33
1993-06-01	811	850	808	850	81,000	1,416.67
1993-05-31	829	829	810	810	36,000	1,350
1993-05-28	828	840	815	840	181,000	1,400
1993-05-27	795	830	795	820	255,000	1,366.67
1993-05-26	785	795	775	785	113,000	1,308.33
1993-05-25	775	795	770	785	163,000	1,308.33
1993-05-24	752	765	752	765	98,000	1,275
1993-05-21	740	745	740	745	9,000	1,241.67
1993-05-20	752	752	740	750	18,000	1,250
1993-05-19	750	750	745	745	20,000	1,241.67
1993-05-18	750	750	745	750	13,000	1,250
1993-05-17	756	759	745	750	14,000	1,250
1993-05-14	749	768	745	763	42,000	1,271.67
1993-05-13	740	763	740	740	51,000	1,233.33
1993-05-12	760	765	742	750	56,000	1,250
1993-05-11	735	770	732	770	224,000	1,283.33
1993-05-10	720	730	720	730	94,000	1,216.67
1993-05-07	721	721	716	720	262,000	1,200
1993-05-06	710	728	710	728	83,000	1,213.33
1993-04-30	687	705	687	705	21,000	1,175
1993-04-28	686	705	686	695	19,000	1,158.33
1993-04-27	664	680	664	680	9,000	1,133.33
1993-04-26	656	663	656	663	14,000	1,105
1993-04-23	685	685	676	676	20,000	1,126.67
1993-04-22	695	700	690	695	58,000	1,158.33
1993-04-21	710	710	690	695	30,000	1,158.33
1993-04-20	710	717	690	715	78,000	1,191.67
1993-04-19	695	700	692	700	89,000	1,166.67
1993-04-16	705	706	692	705	154,000	1,175
1993-04-15	668	690	667	690	122,000	1,150
1993-04-14	663	670	663	665	47,000	1,108.33
1993-04-13	665	665	650	664	38,000	1,106.67
1993-04-12	641	661	641	655	52,000	1,091.67
1993-04-09	629	648	628	645	45,000	1,075
1993-04-08	625	630	622	624	38,000	1,040
1993-04-07	616	620	615	620	23,000	1,033.33
1993-04-06	620	620	615	618	17,000	1,030
1993-04-05	609	620	600	610	126,000	1,016.67
1993-04-02	600	610	596	599	36,000	998.33
1993-04-01	595	595	595	595	10,000	991.67
1993-03-31	599	599	590	590	29,000	983.33
1993-03-30	621	621	610	610	63,000	1,016.67
1993-03-29	600	611	600	611	117,000	1,018.33
1993-03-26	585	600	580	599	110,000	998.33
1993-03-25	581	590	581	587	15,000	978.33
1993-03-24	600	607	595	595	12,000	991.67
1993-03-23	590	600	590	598	16,000	996.67
1993-03-22	585	590	585	590	5,000	983.33
1993-03-19	598	598	580	585	32,000	975
1993-03-18	570	585	570	580	45,000	966.67
1993-03-17	547	560	547	556	14,000	926.67
1993-03-16	535	546	535	541	26,000	901.67
1993-03-15	549	549	531	531	15,000	885
1993-03-12	525	543	525	539	9,000	898.33
1993-03-11	525	525	525	525	1,000	875
1993-03-10	539	539	535	535	3,000	891.67
1993-03-09	522	540	522	540	32,000	900
1993-03-08	520	521	520	521	2,000	868.33
1993-03-05	520	520	520	520	1,000	866.67
1993-03-04	516	520	515	520	6,000	866.67
1993-03-03	517	517	515	515	5,000	858.33
1993-03-02	520	520	515	515	7,000	858.33
1993-03-01	524	530	520	520	12,000	866.67
1993-02-26	521	522	520	521	26,000	868.33
1993-02-25	521	521	520	520	13,000	866.67
1993-02-24	529	530	525	525	13,000	875
1993-02-23	526	531	526	531	20,000	885
1993-02-22	540	541	531	531	23,000	885
1993-02-19	540	540	530	530	10,000	883.33
1993-02-18	540	540	540	540	8,000	900
1993-02-17	560	560	560	560	1,000	933.33
1993-02-16	560	560	560	560	9,000	933.33
1993-02-15	562	562	542	560	8,000	933.33
1993-02-12	564	564	564	564	3,000	940
1993-02-10	546	564	546	564	5,000	940
1993-02-09	560	560	560	560	10,000	933.33
1993-02-08	570	570	570	570	1,000	950
1993-02-05	544	570	544	570	22,000	950
1993-02-04	575	575	570	570	7,000	950
1993-02-03	576	576	576	576	3,000	960
1993-02-02	566	566	566	566	1,000	943.33
1993-02-01	567	567	567	567	2,000	945
1993-01-29	547	547	543	547	12,000	911.67
1993-01-28	532	539	525	537	15,000	895
1993-01-27	543	543	531	531	12,000	885
1993-01-26	550	550	540	540	21,000	900
1993-01-21	550	550	550	550	6,000	916.67
1993-01-20	555	555	555	555	9,000	925
1993-01-19	554	556	554	555	8,000	925
1993-01-18	553	553	553	553	3,000	921.67
1993-01-14	556	556	551	551	3,000	918.33
1993-01-13	568	569	560	560	12,000	933.33
1993-01-12	567	567	567	567	2,000	945
1993-01-11	565	565	565	565	4,000	941.67
1993-01-07	565	565	565	565	1,000	941.67
1993-01-05	600	600	573	573	3,000	955
1993-01-04	600	600	600	600	1,000	1,000

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