8052 椿本興業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 620 | 624 | 614 | 623 | 30,000 | 1,038.33 |
| 1995-12-28 | 623 | 623 | 609 | 612 | 19,000 | 1,020 |
| 1995-12-27 | 618 | 620 | 600 | 608 | 26,000 | 1,013.33 |
| 1995-12-26 | 602 | 607 | 599 | 602 | 7,000 | 1,003.33 |
| 1995-12-25 | 600 | 600 | 598 | 599 | 495,000 | 998.33 |
| 1995-12-22 | 607 | 607 | 596 | 600 | 41,000 | 1,000 |
| 1995-12-21 | 598 | 600 | 595 | 600 | 157,000 | 1,000 |
| 1995-12-20 | 625 | 625 | 598 | 598 | 14,000 | 996.67 |
| 1995-12-19 | 619 | 620 | 610 | 610 | 19,000 | 1,016.67 |
| 1995-12-18 | 621 | 629 | 615 | 629 | 13,000 | 1,048.33 |
| 1995-12-15 | 596 | 634 | 596 | 602 | 108,000 | 1,003.33 |
| 1995-12-14 | 596 | 606 | 595 | 596 | 36,000 | 993.33 |
| 1995-12-13 | 618 | 619 | 604 | 604 | 21,000 | 1,006.67 |
| 1995-12-12 | 609 | 618 | 600 | 618 | 48,000 | 1,030 |
| 1995-12-11 | 598 | 609 | 598 | 600 | 31,000 | 1,000 |
| 1995-12-08 | 601 | 601 | 595 | 595 | 25,000 | 991.67 |
| 1995-12-07 | 608 | 614 | 600 | 600 | 22,000 | 1,000 |
| 1995-12-06 | 591 | 598 | 587 | 598 | 27,000 | 996.67 |
| 1995-12-05 | 590 | 594 | 585 | 585 | 28,000 | 975 |
| 1995-12-04 | 620 | 620 | 609 | 610 | 18,000 | 1,016.67 |
| 1995-12-01 | 606 | 618 | 597 | 613 | 46,000 | 1,021.67 |
| 1995-11-30 | 605 | 605 | 595 | 605 | 25,000 | 1,008.33 |
| 1995-11-29 | 599 | 605 | 575 | 605 | 65,000 | 1,008.33 |
| 1995-11-28 | 585 | 600 | 580 | 600 | 47,000 | 1,000 |
| 1995-11-27 | 581 | 592 | 575 | 575 | 33,000 | 958.33 |
| 1995-11-24 | 620 | 620 | 591 | 591 | 14,000 | 985 |
| 1995-11-22 | 585 | 610 | 581 | 610 | 38,000 | 1,016.67 |
| 1995-11-21 | 599 | 599 | 584 | 585 | 23,000 | 975 |
| 1995-11-20 | 589 | 599 | 589 | 589 | 18,000 | 981.67 |
| 1995-11-17 | 595 | 605 | 590 | 605 | 28,000 | 1,008.33 |
| 1995-11-16 | 580 | 585 | 570 | 575 | 124,000 | 958.33 |
| 1995-11-15 | 600 | 600 | 595 | 595 | 27,000 | 991.67 |
| 1995-11-14 | 620 | 620 | 600 | 600 | 55,000 | 1,000 |
| 1995-11-13 | 630 | 630 | 608 | 612 | 42,000 | 1,020 |
| 1995-11-10 | 650 | 650 | 625 | 628 | 178,000 | 1,046.67 |
| 1995-11-09 | 650 | 680 | 650 | 660 | 716,000 | 1,100 |
| 1995-11-08 | 611 | 654 | 605 | 640 | 200,000 | 1,066.67 |
| 1995-11-07 | 572 | 605 | 571 | 605 | 26,000 | 1,008.33 |
| 1995-11-06 | 581 | 583 | 570 | 570 | 27,000 | 950 |
| 1995-11-02 | 600 | 600 | 590 | 600 | 6,000 | 1,000 |
| 1995-11-01 | 600 | 600 | 600 | 600 | 30,000 | 1,000 |
| 1995-10-31 | 585 | 600 | 585 | 600 | 4,000 | 1,000 |
| 1995-10-30 | 585 | 585 | 585 | 585 | 1,000 | 975 |
| 1995-10-27 | 596 | 608 | 596 | 600 | 14,000 | 1,000 |
| 1995-10-26 | 580 | 585 | 580 | 580 | 17,000 | 966.67 |
| 1995-10-25 | 609 | 609 | 590 | 600 | 20,000 | 1,000 |
| 1995-10-24 | 611 | 611 | 591 | 610 | 8,000 | 1,016.67 |
| 1995-10-23 | 604 | 604 | 592 | 592 | 26,000 | 986.67 |
| 1995-10-20 | 625 | 630 | 606 | 624 | 25,000 | 1,040 |
| 1995-10-19 | 600 | 624 | 600 | 624 | 41,000 | 1,040 |
| 1995-10-18 | 600 | 614 | 590 | 600 | 37,000 | 1,000 |
| 1995-10-17 | 590 | 600 | 585 | 600 | 28,000 | 1,000 |
| 1995-10-16 | 611 | 612 | 590 | 600 | 14,000 | 1,000 |
| 1995-10-13 | 609 | 615 | 598 | 605 | 25,000 | 1,008.33 |
| 1995-10-12 | 598 | 605 | 593 | 595 | 16,000 | 991.67 |
| 1995-10-11 | 620 | 620 | 598 | 599 | 23,000 | 998.33 |
| 1995-10-09 | 622 | 622 | 612 | 612 | 10,000 | 1,020 |
| 1995-10-06 | 620 | 620 | 610 | 612 | 26,000 | 1,020 |
| 1995-10-05 | 625 | 625 | 610 | 621 | 30,000 | 1,035 |
| 1995-10-04 | 605 | 625 | 605 | 625 | 30,000 | 1,041.67 |
| 1995-10-03 | 625 | 629 | 615 | 615 | 51,000 | 1,025 |
| 1995-10-02 | 619 | 635 | 619 | 630 | 20,000 | 1,050 |
| 1995-09-29 | 639 | 640 | 627 | 639 | 60,000 | 1,065 |
| 1995-09-28 | 639 | 640 | 627 | 640 | 37,000 | 1,066.67 |
| 1995-09-27 | 634 | 648 | 626 | 629 | 82,000 | 1,048.33 |
| 1995-09-26 | 591 | 630 | 591 | 630 | 104,000 | 1,050 |
| 1995-09-25 | 590 | 600 | 590 | 590 | 93,000 | 983.33 |
| 1995-09-22 | 586 | 600 | 580 | 600 | 96,000 | 1,000 |
| 1995-09-21 | 585 | 600 | 570 | 600 | 117,000 | 1,000 |
| 1995-09-20 | 590 | 598 | 582 | 585 | 28,000 | 975 |
| 1995-09-19 | 618 | 618 | 585 | 600 | 15,000 | 1,000 |
| 1995-09-18 | 623 | 624 | 608 | 608 | 44,000 | 1,013.33 |
| 1995-09-14 | 641 | 647 | 630 | 633 | 89,000 | 1,055 |
| 1995-09-13 | 597 | 650 | 597 | 650 | 62,000 | 1,083.33 |
| 1995-09-12 | 588 | 597 | 577 | 577 | 61,000 | 961.67 |
| 1995-09-11 | 595 | 595 | 576 | 586 | 52,000 | 976.67 |
| 1995-09-08 | 575 | 615 | 575 | 595 | 97,000 | 991.67 |
| 1995-09-07 | 576 | 596 | 576 | 580 | 11,000 | 966.67 |
| 1995-09-06 | 605 | 605 | 576 | 576 | 24,000 | 960 |
| 1995-09-05 | 578 | 605 | 560 | 605 | 53,000 | 1,008.33 |
| 1995-09-04 | 620 | 620 | 600 | 600 | 37,000 | 1,000 |
| 1995-09-01 | 641 | 641 | 625 | 630 | 99,000 | 1,050 |
| 1995-08-31 | 678 | 678 | 644 | 660 | 119,000 | 1,100 |
| 1995-08-30 | 690 | 690 | 669 | 669 | 233,000 | 1,115 |
| 1995-08-29 | 688 | 720 | 666 | 679 | 1,261,000 | 1,131.67 |
| 1995-08-28 | 594 | 698 | 580 | 698 | 932,000 | 1,163.33 |
| 1995-08-25 | 580 | 599 | 575 | 598 | 488,000 | 996.67 |
| 1995-08-24 | 530 | 563 | 519 | 560 | 115,000 | 933.33 |
| 1995-08-23 | 552 | 555 | 545 | 550 | 36,000 | 916.67 |
| 1995-08-22 | 555 | 568 | 552 | 568 | 67,000 | 946.67 |
| 1995-08-21 | 551 | 565 | 546 | 555 | 107,000 | 925 |
| 1995-08-18 | 562 | 575 | 550 | 551 | 49,000 | 918.33 |
| 1995-08-17 | 536 | 590 | 530 | 582 | 208,000 | 970 |
| 1995-08-16 | 520 | 525 | 500 | 525 | 112,000 | 875 |
| 1995-08-15 | 475 | 510 | 475 | 510 | 86,000 | 850 |
| 1995-08-14 | 491 | 491 | 480 | 480 | 26,000 | 800 |
| 1995-08-11 | 490 | 490 | 485 | 485 | 19,000 | 808.33 |
| 1995-08-10 | 478 | 490 | 478 | 490 | 5,000 | 816.67 |
| 1995-08-09 | 475 | 490 | 475 | 490 | 12,000 | 816.67 |
| 1995-08-08 | 480 | 480 | 470 | 470 | 22,000 | 783.33 |
| 1995-08-07 | 485 | 485 | 485 | 485 | 6,000 | 808.33 |
| 1995-08-04 | 490 | 490 | 485 | 486 | 11,000 | 810 |
| 1995-08-03 | 500 | 500 | 486 | 490 | 38,000 | 816.67 |
| 1995-08-02 | 490 | 491 | 484 | 490 | 44,000 | 816.67 |
| 1995-08-01 | 486 | 493 | 486 | 493 | 10,000 | 821.67 |
| 1995-07-31 | 505 | 505 | 504 | 504 | 10,000 | 840 |
| 1995-07-28 | 528 | 528 | 500 | 500 | 13,000 | 833.33 |
| 1995-07-27 | 492 | 535 | 492 | 535 | 23,000 | 891.67 |
| 1995-07-26 | 496 | 496 | 480 | 490 | 28,000 | 816.67 |
| 1995-07-25 | 520 | 520 | 495 | 495 | 67,000 | 825 |
| 1995-07-24 | 530 | 530 | 506 | 506 | 6,000 | 843.33 |
| 1995-07-21 | 545 | 554 | 525 | 525 | 30,000 | 875 |
| 1995-07-20 | 560 | 560 | 520 | 540 | 61,000 | 900 |
| 1995-07-19 | 545 | 565 | 535 | 550 | 100,000 | 916.67 |
| 1995-07-18 | 588 | 588 | 550 | 555 | 67,000 | 925 |
| 1995-07-17 | 600 | 600 | 585 | 590 | 108,000 | 983.33 |
| 1995-07-14 | 570 | 607 | 550 | 595 | 404,000 | 991.67 |
| 1995-07-13 | 583 | 586 | 560 | 560 | 124,000 | 933.33 |
| 1995-07-12 | 539 | 594 | 535 | 582 | 420,000 | 970 |
| 1995-07-11 | 540 | 575 | 522 | 540 | 420,000 | 900 |
| 1995-07-10 | 460 | 530 | 460 | 530 | 253,000 | 883.33 |
| 1995-07-07 | 426 | 450 | 426 | 450 | 10,000 | 750 |
| 1995-07-06 | 413 | 428 | 413 | 425 | 18,000 | 708.33 |
| 1995-07-05 | 404 | 404 | 403 | 403 | 3,000 | 671.67 |
| 1995-07-04 | 396 | 400 | 395 | 400 | 8,000 | 666.67 |
| 1995-06-30 | 391 | 391 | 391 | 391 | 1,000 | 651.67 |
| 1995-06-29 | 396 | 396 | 391 | 391 | 8,000 | 651.67 |
| 1995-06-28 | 391 | 391 | 391 | 391 | 1,000 | 651.67 |
| 1995-06-27 | 395 | 395 | 395 | 395 | 2,000 | 658.33 |
| 1995-06-26 | 390 | 395 | 390 | 390 | 22,000 | 650 |
| 1995-06-23 | 390 | 390 | 390 | 390 | 17,000 | 650 |
| 1995-06-22 | 390 | 390 | 390 | 390 | 1,000 | 650 |
| 1995-06-21 | 408 | 408 | 408 | 408 | 2,000 | 680 |
| 1995-06-20 | 413 | 413 | 413 | 413 | 5,000 | 688.33 |
| 1995-06-16 | 408 | 408 | 408 | 408 | 2,000 | 680 |
| 1995-06-15 | 408 | 409 | 404 | 404 | 3,000 | 673.33 |
| 1995-06-14 | 409 | 409 | 409 | 409 | 2,000 | 681.67 |
| 1995-06-13 | 409 | 409 | 409 | 409 | 1,000 | 681.67 |
| 1995-06-12 | 417 | 417 | 417 | 417 | 3,000 | 695 |
| 1995-06-09 | 418 | 418 | 418 | 418 | 69,000 | 696.67 |
| 1995-06-08 | 415 | 420 | 415 | 418 | 11,000 | 696.67 |
| 1995-06-07 | 418 | 421 | 418 | 418 | 4,000 | 696.67 |
| 1995-06-05 | 435 | 435 | 433 | 433 | 2,000 | 721.67 |
| 1995-06-02 | 438 | 438 | 438 | 438 | 9,000 | 730 |
| 1995-05-31 | 433 | 433 | 433 | 433 | 14,000 | 721.67 |
| 1995-05-30 | 433 | 433 | 433 | 433 | 3,000 | 721.67 |
| 1995-05-29 | 425 | 430 | 425 | 430 | 4,000 | 716.67 |
| 1995-05-25 | 427 | 427 | 425 | 425 | 35,000 | 708.33 |
| 1995-05-24 | 427 | 427 | 427 | 427 | 3,000 | 711.67 |
| 1995-05-23 | 427 | 427 | 427 | 427 | 1,000 | 711.67 |
| 1995-05-22 | 435 | 435 | 435 | 435 | 6,000 | 725 |
| 1995-05-19 | 431 | 431 | 425 | 425 | 4,000 | 708.33 |
| 1995-05-18 | 440 | 440 | 440 | 440 | 51,000 | 733.33 |
| 1995-05-16 | 440 | 441 | 440 | 441 | 3,000 | 735 |
| 1995-05-15 | 441 | 441 | 441 | 441 | 1,000 | 735 |
| 1995-05-12 | 446 | 446 | 446 | 446 | 1,000 | 743.33 |
| 1995-05-11 | 441 | 441 | 431 | 431 | 3,000 | 718.33 |
| 1995-05-10 | 450 | 450 | 441 | 441 | 9,000 | 735 |
| 1995-05-09 | 459 | 459 | 450 | 450 | 6,000 | 750 |
| 1995-05-08 | 454 | 454 | 454 | 454 | 4,000 | 756.67 |
| 1995-05-02 | 470 | 470 | 469 | 469 | 4,000 | 781.67 |
| 1995-04-28 | 469 | 469 | 460 | 460 | 3,000 | 766.67 |
| 1995-04-27 | 474 | 474 | 460 | 470 | 5,000 | 783.33 |
| 1995-04-26 | 460 | 464 | 460 | 464 | 5,000 | 773.33 |
| 1995-04-25 | 465 | 465 | 460 | 460 | 11,000 | 766.67 |
| 1995-04-24 | 460 | 460 | 460 | 460 | 10,000 | 766.67 |
| 1995-04-21 | 455 | 460 | 451 | 451 | 18,000 | 751.67 |
| 1995-04-20 | 460 | 460 | 460 | 460 | 5,000 | 766.67 |
| 1995-04-19 | 444 | 446 | 444 | 445 | 31,000 | 741.67 |
| 1995-04-18 | 450 | 450 | 450 | 450 | 1,000 | 750 |
| 1995-04-17 | 445 | 445 | 445 | 445 | 4,000 | 741.67 |
| 1995-04-14 | 444 | 445 | 444 | 445 | 2,000 | 741.67 |
| 1995-04-13 | 445 | 445 | 445 | 445 | 5,000 | 741.67 |
| 1995-04-12 | 445 | 445 | 445 | 445 | 14,000 | 741.67 |
| 1995-04-11 | 445 | 445 | 445 | 445 | 6,000 | 741.67 |
| 1995-04-10 | 445 | 445 | 436 | 445 | 11,000 | 741.67 |
| 1995-04-06 | 446 | 446 | 446 | 446 | 1,000 | 743.33 |
| 1995-04-05 | 456 | 456 | 456 | 456 | 6,000 | 760 |
| 1995-04-04 | 466 | 466 | 466 | 466 | 3,000 | 776.67 |
| 1995-04-03 | 456 | 456 | 456 | 456 | 4,000 | 760 |
| 1995-03-31 | 468 | 470 | 468 | 470 | 6,000 | 783.33 |
| 1995-03-30 | 468 | 468 | 468 | 468 | 2,000 | 780 |
| 1995-03-29 | 452 | 460 | 450 | 458 | 15,000 | 763.33 |
| 1995-03-28 | 450 | 450 | 450 | 450 | 31,000 | 750 |
| 1995-03-27 | 450 | 450 | 450 | 450 | 1,000 | 750 |
| 1995-03-24 | 469 | 469 | 460 | 460 | 2,000 | 766.67 |
| 1995-03-23 | 469 | 469 | 469 | 469 | 2,000 | 781.67 |
| 1995-03-22 | 475 | 475 | 475 | 475 | 5,000 | 791.67 |
| 1995-03-17 | 460 | 460 | 460 | 460 | 2,000 | 766.67 |
| 1995-03-16 | 465 | 465 | 460 | 460 | 3,000 | 766.67 |
| 1995-03-15 | 480 | 480 | 472 | 475 | 6,000 | 791.67 |
| 1995-03-14 | 480 | 480 | 480 | 480 | 4,000 | 800 |
| 1995-03-13 | 485 | 485 | 485 | 485 | 2,000 | 808.33 |
| 1995-03-10 | 495 | 495 | 495 | 495 | 1,000 | 825 |
| 1995-03-09 | 510 | 510 | 510 | 510 | 1,000 | 850 |
| 1995-03-07 | 498 | 498 | 498 | 498 | 1,000 | 830 |
| 1995-03-06 | 503 | 503 | 503 | 503 | 2,000 | 838.33 |
| 1995-03-03 | 522 | 522 | 503 | 503 | 5,000 | 838.33 |
| 1995-03-01 | 489 | 489 | 488 | 488 | 2,000 | 813.33 |
| 1995-02-28 | 487 | 487 | 487 | 487 | 2,000 | 811.67 |
| 1995-02-22 | 486 | 486 | 486 | 486 | 2,000 | 810 |
| 1995-02-21 | 482 | 482 | 482 | 482 | 3,000 | 803.33 |
| 1995-02-20 | 495 | 495 | 495 | 495 | 8,000 | 825 |
| 1995-02-17 | 498 | 498 | 495 | 498 | 11,000 | 830 |
| 1995-02-16 | 501 | 501 | 500 | 500 | 3,000 | 833.33 |
| 1995-02-14 | 497 | 497 | 497 | 497 | 5,000 | 828.33 |
| 1995-02-13 | 500 | 500 | 495 | 495 | 10,000 | 825 |
| 1995-02-10 | 500 | 500 | 495 | 495 | 4,000 | 825 |
| 1995-02-08 | 500 | 500 | 500 | 500 | 11,000 | 833.33 |
| 1995-02-07 | 501 | 501 | 500 | 500 | 6,000 | 833.33 |
| 1995-02-06 | 503 | 503 | 502 | 503 | 5,000 | 838.33 |
| 1995-02-03 | 505 | 505 | 502 | 502 | 3,000 | 836.67 |
| 1995-02-02 | 512 | 512 | 512 | 512 | 5,000 | 853.33 |
| 1995-02-01 | 501 | 504 | 501 | 502 | 9,000 | 836.67 |
| 1995-01-31 | 510 | 510 | 509 | 509 | 12,000 | 848.33 |
| 1995-01-30 | 509 | 510 | 509 | 509 | 9,000 | 848.33 |
| 1995-01-27 | 508 | 509 | 508 | 509 | 4,000 | 848.33 |
| 1995-01-26 | 508 | 508 | 507 | 507 | 3,000 | 845 |
| 1995-01-24 | 500 | 505 | 500 | 505 | 6,000 | 841.67 |
| 1995-01-23 | 525 | 530 | 520 | 520 | 8,000 | 866.67 |
| 1995-01-20 | 546 | 546 | 530 | 530 | 4,000 | 883.33 |
| 1995-01-19 | 539 | 539 | 526 | 526 | 3,000 | 876.67 |
| 1995-01-18 | 549 | 549 | 526 | 539 | 9,000 | 898.33 |
| 1995-01-13 | 560 | 570 | 560 | 560 | 13,000 | 933.33 |
| 1995-01-12 | 570 | 570 | 570 | 570 | 5,000 | 950 |
| 1995-01-09 | 555 | 555 | 555 | 555 | 2,000 | 925 |
| 1995-01-06 | 567 | 568 | 567 | 568 | 5,000 | 946.67 |
| 1995-01-05 | 583 | 583 | 583 | 583 | 3,000 | 971.67 |
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
