8052 椿本興業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 497 | 499 | 492 | 492 | 10,000 | 820 |
| 1996-12-27 | 499 | 500 | 485 | 498 | 26,000 | 830 |
| 1996-12-26 | 502 | 502 | 500 | 500 | 30,000 | 833.33 |
| 1996-12-25 | 510 | 510 | 500 | 502 | 30,000 | 836.67 |
| 1996-12-24 | 530 | 530 | 509 | 510 | 20,000 | 850 |
| 1996-12-20 | 529 | 529 | 500 | 518 | 52,000 | 863.33 |
| 1996-12-19 | 530 | 530 | 510 | 510 | 39,000 | 850 |
| 1996-12-18 | 525 | 525 | 520 | 520 | 31,000 | 866.67 |
| 1996-12-17 | 531 | 531 | 522 | 525 | 30,000 | 875 |
| 1996-12-16 | 549 | 549 | 538 | 538 | 24,000 | 896.67 |
| 1996-12-13 | 547 | 547 | 535 | 540 | 36,000 | 900 |
| 1996-12-12 | 560 | 562 | 551 | 552 | 17,000 | 920 |
| 1996-12-11 | 569 | 569 | 560 | 560 | 28,000 | 933.33 |
| 1996-12-10 | 570 | 570 | 562 | 570 | 35,000 | 950 |
| 1996-12-09 | 585 | 585 | 570 | 570 | 3,000 | 950 |
| 1996-12-06 | 572 | 579 | 567 | 575 | 30,000 | 958.33 |
| 1996-12-05 | 583 | 585 | 561 | 570 | 26,000 | 950 |
| 1996-12-04 | 559 | 585 | 559 | 585 | 31,000 | 975 |
| 1996-12-03 | 572 | 580 | 560 | 561 | 53,000 | 935 |
| 1996-12-02 | 578 | 578 | 560 | 572 | 64,000 | 953.33 |
| 1996-11-29 | 595 | 595 | 578 | 578 | 84,000 | 963.33 |
| 1996-11-28 | 608 | 609 | 598 | 598 | 54,000 | 996.67 |
| 1996-11-27 | 610 | 621 | 610 | 620 | 33,000 | 1,033.33 |
| 1996-11-26 | 625 | 630 | 619 | 630 | 18,000 | 1,050 |
| 1996-11-25 | 630 | 630 | 625 | 629 | 26,000 | 1,048.33 |
| 1996-11-22 | 631 | 633 | 630 | 630 | 32,000 | 1,050 |
| 1996-11-21 | 640 | 647 | 635 | 641 | 15,000 | 1,068.33 |
| 1996-11-20 | 647 | 647 | 630 | 647 | 25,000 | 1,078.33 |
| 1996-11-19 | 643 | 648 | 641 | 642 | 31,000 | 1,070 |
| 1996-11-18 | 650 | 650 | 640 | 641 | 11,000 | 1,068.33 |
| 1996-11-15 | 650 | 650 | 640 | 640 | 30,000 | 1,066.67 |
| 1996-11-14 | 650 | 650 | 636 | 640 | 43,000 | 1,066.67 |
| 1996-11-13 | 654 | 655 | 650 | 650 | 51,000 | 1,083.33 |
| 1996-11-12 | 671 | 671 | 651 | 664 | 47,000 | 1,106.67 |
| 1996-11-11 | 678 | 680 | 665 | 666 | 50,000 | 1,110 |
| 1996-11-08 | 646 | 670 | 645 | 669 | 318,000 | 1,115 |
| 1996-11-07 | 688 | 690 | 659 | 660 | 107,000 | 1,100 |
| 1996-11-06 | 685 | 695 | 678 | 687 | 481,000 | 1,145 |
| 1996-11-05 | 718 | 718 | 695 | 695 | 145,000 | 1,158.33 |
| 1996-11-01 | 722 | 722 | 688 | 708 | 355,000 | 1,180 |
| 1996-10-31 | 737 | 765 | 728 | 742 | 987,000 | 1,236.67 |
| 1996-10-30 | 716 | 730 | 700 | 730 | 293,000 | 1,216.67 |
| 1996-10-29 | 671 | 730 | 670 | 706 | 218,000 | 1,176.67 |
| 1996-10-28 | 674 | 680 | 670 | 679 | 30,000 | 1,131.67 |
| 1996-10-25 | 686 | 690 | 670 | 690 | 46,000 | 1,150 |
| 1996-10-24 | 671 | 687 | 670 | 685 | 83,000 | 1,141.67 |
| 1996-10-23 | 697 | 698 | 671 | 680 | 130,000 | 1,133.33 |
| 1996-10-22 | 699 | 700 | 680 | 698 | 90,000 | 1,163.33 |
| 1996-10-21 | 730 | 730 | 690 | 698 | 199,000 | 1,163.33 |
| 1996-10-18 | 680 | 741 | 680 | 720 | 825,000 | 1,200 |
| 1996-10-17 | 649 | 670 | 649 | 670 | 136,000 | 1,116.67 |
| 1996-10-16 | 630 | 650 | 630 | 650 | 27,000 | 1,083.33 |
| 1996-10-15 | 600 | 630 | 600 | 630 | 48,000 | 1,050 |
| 1996-10-14 | 595 | 600 | 595 | 600 | 11,000 | 1,000 |
| 1996-10-11 | 605 | 620 | 602 | 615 | 30,000 | 1,025 |
| 1996-10-09 | 606 | 606 | 601 | 605 | 6,000 | 1,008.33 |
| 1996-10-08 | 605 | 606 | 605 | 605 | 9,000 | 1,008.33 |
| 1996-10-07 | 600 | 613 | 600 | 605 | 45,000 | 1,008.33 |
| 1996-10-04 | 615 | 615 | 605 | 610 | 39,000 | 1,016.67 |
| 1996-10-03 | 601 | 621 | 601 | 621 | 19,000 | 1,035 |
| 1996-10-02 | 635 | 635 | 620 | 620 | 36,000 | 1,033.33 |
| 1996-10-01 | 638 | 638 | 627 | 628 | 15,000 | 1,046.67 |
| 1996-09-30 | 628 | 628 | 628 | 628 | 1,000 | 1,046.67 |
| 1996-09-27 | 634 | 637 | 626 | 637 | 7,000 | 1,061.67 |
| 1996-09-26 | 653 | 653 | 644 | 644 | 6,000 | 1,073.33 |
| 1996-09-25 | 649 | 674 | 645 | 646 | 57,000 | 1,076.67 |
| 1996-09-24 | 649 | 649 | 649 | 649 | 3,000 | 1,081.67 |
| 1996-09-20 | 650 | 650 | 650 | 650 | 5,000 | 1,083.33 |
| 1996-09-19 | 660 | 660 | 640 | 650 | 12,000 | 1,083.33 |
| 1996-09-18 | 648 | 656 | 648 | 650 | 15,000 | 1,083.33 |
| 1996-09-17 | 650 | 650 | 645 | 650 | 11,000 | 1,083.33 |
| 1996-09-13 | 640 | 647 | 615 | 631 | 41,000 | 1,051.67 |
| 1996-09-12 | 650 | 660 | 640 | 640 | 14,000 | 1,066.67 |
| 1996-09-11 | 650 | 650 | 650 | 650 | 5,000 | 1,083.33 |
| 1996-09-10 | 637 | 649 | 637 | 640 | 10,000 | 1,066.67 |
| 1996-09-09 | 644 | 644 | 639 | 640 | 9,000 | 1,066.67 |
| 1996-09-06 | 616 | 630 | 615 | 629 | 27,000 | 1,048.33 |
| 1996-09-05 | 630 | 630 | 612 | 612 | 10,000 | 1,020 |
| 1996-09-04 | 640 | 640 | 630 | 630 | 16,000 | 1,050 |
| 1996-09-03 | 630 | 634 | 625 | 633 | 21,000 | 1,055 |
| 1996-09-02 | 625 | 630 | 620 | 620 | 11,000 | 1,033.33 |
| 1996-08-30 | 615 | 629 | 605 | 629 | 16,000 | 1,048.33 |
| 1996-08-29 | 639 | 639 | 629 | 630 | 13,000 | 1,050 |
| 1996-08-28 | 650 | 650 | 639 | 639 | 13,000 | 1,065 |
| 1996-08-27 | 641 | 648 | 637 | 645 | 22,000 | 1,075 |
| 1996-08-26 | 640 | 641 | 640 | 641 | 6,000 | 1,068.33 |
| 1996-08-23 | 663 | 663 | 640 | 640 | 18,000 | 1,066.67 |
| 1996-08-22 | 673 | 673 | 662 | 662 | 12,000 | 1,103.33 |
| 1996-08-21 | 680 | 680 | 669 | 672 | 48,000 | 1,120 |
| 1996-08-20 | 680 | 681 | 665 | 681 | 57,000 | 1,135 |
| 1996-08-19 | 640 | 689 | 640 | 681 | 135,000 | 1,135 |
| 1996-08-16 | 617 | 630 | 617 | 630 | 16,000 | 1,050 |
| 1996-08-15 | 605 | 623 | 601 | 623 | 20,000 | 1,038.33 |
| 1996-08-14 | 590 | 609 | 589 | 601 | 10,000 | 1,001.67 |
| 1996-08-13 | 560 | 580 | 558 | 580 | 51,000 | 966.67 |
| 1996-08-12 | 580 | 580 | 570 | 570 | 20,000 | 950 |
| 1996-08-09 | 600 | 600 | 595 | 595 | 16,000 | 991.67 |
| 1996-08-08 | 612 | 630 | 600 | 600 | 32,000 | 1,000 |
| 1996-08-07 | 603 | 603 | 602 | 602 | 5,000 | 1,003.33 |
| 1996-08-06 | 625 | 625 | 602 | 602 | 13,000 | 1,003.33 |
| 1996-08-05 | 621 | 634 | 621 | 631 | 6,000 | 1,051.67 |
| 1996-08-02 | 640 | 640 | 612 | 620 | 23,000 | 1,033.33 |
| 1996-08-01 | 625 | 625 | 610 | 625 | 25,000 | 1,041.67 |
| 1996-07-31 | 620 | 630 | 604 | 630 | 17,000 | 1,050 |
| 1996-07-30 | 626 | 630 | 620 | 630 | 17,000 | 1,050 |
| 1996-07-29 | 625 | 636 | 625 | 636 | 6,000 | 1,060 |
| 1996-07-26 | 625 | 645 | 621 | 645 | 14,000 | 1,075 |
| 1996-07-25 | 645 | 645 | 625 | 625 | 17,000 | 1,041.67 |
| 1996-07-24 | 638 | 645 | 625 | 645 | 14,000 | 1,075 |
| 1996-07-23 | 640 | 640 | 638 | 638 | 10,000 | 1,063.33 |
| 1996-07-22 | 650 | 650 | 650 | 650 | 4,000 | 1,083.33 |
| 1996-07-19 | 644 | 646 | 640 | 640 | 16,000 | 1,066.67 |
| 1996-07-18 | 654 | 654 | 641 | 642 | 14,000 | 1,070 |
| 1996-07-17 | 638 | 651 | 638 | 651 | 33,000 | 1,085 |
| 1996-07-16 | 649 | 650 | 640 | 640 | 17,000 | 1,066.67 |
| 1996-07-15 | 646 | 649 | 646 | 649 | 6,000 | 1,081.67 |
| 1996-07-12 | 647 | 650 | 645 | 645 | 32,000 | 1,075 |
| 1996-07-11 | 685 | 693 | 657 | 657 | 29,000 | 1,095 |
| 1996-07-10 | 654 | 685 | 654 | 685 | 8,000 | 1,141.67 |
| 1996-07-09 | 651 | 664 | 651 | 664 | 3,000 | 1,106.67 |
| 1996-07-08 | 650 | 658 | 645 | 650 | 10,000 | 1,083.33 |
| 1996-07-05 | 668 | 670 | 660 | 670 | 58,000 | 1,116.67 |
| 1996-07-04 | 673 | 682 | 669 | 682 | 24,000 | 1,136.67 |
| 1996-07-03 | 664 | 671 | 664 | 670 | 7,000 | 1,116.67 |
| 1996-07-02 | 689 | 689 | 662 | 664 | 18,000 | 1,106.67 |
| 1996-07-01 | 681 | 690 | 677 | 677 | 5,000 | 1,128.33 |
| 1996-06-28 | 689 | 690 | 676 | 676 | 17,000 | 1,126.67 |
| 1996-06-27 | 669 | 670 | 662 | 665 | 16,000 | 1,108.33 |
| 1996-06-26 | 685 | 685 | 665 | 675 | 38,000 | 1,125 |
| 1996-06-25 | 690 | 690 | 682 | 682 | 8,000 | 1,136.67 |
| 1996-06-24 | 695 | 700 | 690 | 690 | 7,000 | 1,150 |
| 1996-06-21 | 670 | 690 | 670 | 690 | 11,000 | 1,150 |
| 1996-06-20 | 690 | 690 | 686 | 686 | 22,000 | 1,143.33 |
| 1996-06-19 | 675 | 693 | 675 | 675 | 17,000 | 1,125 |
| 1996-06-18 | 690 | 695 | 680 | 695 | 11,000 | 1,158.33 |
| 1996-06-17 | 690 | 695 | 684 | 690 | 22,000 | 1,150 |
| 1996-06-14 | 689 | 692 | 679 | 692 | 27,000 | 1,153.33 |
| 1996-06-13 | 679 | 679 | 670 | 679 | 8,000 | 1,131.67 |
| 1996-06-12 | 660 | 668 | 648 | 662 | 28,000 | 1,103.33 |
| 1996-06-11 | 634 | 660 | 634 | 650 | 17,000 | 1,083.33 |
| 1996-06-10 | 660 | 660 | 629 | 632 | 75,000 | 1,053.33 |
| 1996-06-07 | 689 | 690 | 651 | 651 | 30,000 | 1,085 |
| 1996-06-06 | 686 | 692 | 679 | 690 | 37,000 | 1,150 |
| 1996-06-05 | 692 | 692 | 685 | 685 | 10,000 | 1,141.67 |
| 1996-06-04 | 680 | 695 | 675 | 682 | 22,000 | 1,136.67 |
| 1996-06-03 | 693 | 693 | 680 | 680 | 39,000 | 1,133.33 |
| 1996-05-31 | 722 | 722 | 703 | 713 | 39,000 | 1,188.33 |
| 1996-05-30 | 727 | 739 | 720 | 720 | 39,000 | 1,200 |
| 1996-05-29 | 748 | 749 | 725 | 725 | 81,000 | 1,208.33 |
| 1996-05-28 | 731 | 758 | 726 | 758 | 47,000 | 1,263.33 |
| 1996-05-27 | 738 | 748 | 730 | 731 | 44,000 | 1,218.33 |
| 1996-05-24 | 741 | 750 | 736 | 737 | 81,000 | 1,228.33 |
| 1996-05-23 | 750 | 751 | 740 | 740 | 32,000 | 1,233.33 |
| 1996-05-22 | 767 | 767 | 738 | 738 | 41,000 | 1,230 |
| 1996-05-21 | 770 | 770 | 747 | 747 | 53,000 | 1,245 |
| 1996-05-20 | 765 | 768 | 750 | 750 | 44,000 | 1,250 |
| 1996-05-17 | 755 | 770 | 752 | 755 | 79,000 | 1,258.33 |
| 1996-05-16 | 740 | 760 | 740 | 760 | 34,000 | 1,266.67 |
| 1996-05-15 | 740 | 750 | 738 | 739 | 133,000 | 1,231.67 |
| 1996-05-14 | 730 | 742 | 730 | 738 | 65,000 | 1,230 |
| 1996-05-13 | 760 | 760 | 722 | 722 | 133,000 | 1,203.33 |
| 1996-05-10 | 782 | 782 | 755 | 755 | 191,000 | 1,258.33 |
| 1996-05-09 | 809 | 811 | 761 | 762 | 392,000 | 1,270 |
| 1996-05-08 | 765 | 804 | 757 | 803 | 1,162,000 | 1,338.33 |
| 1996-05-07 | 780 | 782 | 755 | 760 | 325,000 | 1,266.67 |
| 1996-05-02 | 746 | 784 | 736 | 770 | 1,518,000 | 1,283.33 |
| 1996-05-01 | 735 | 756 | 735 | 746 | 966,000 | 1,243.33 |
| 1996-04-30 | 718 | 731 | 714 | 729 | 321,000 | 1,215 |
| 1996-04-26 | 708 | 717 | 700 | 715 | 245,000 | 1,191.67 |
| 1996-04-25 | 695 | 708 | 694 | 695 | 332,000 | 1,158.33 |
| 1996-04-24 | 678 | 694 | 667 | 694 | 139,000 | 1,156.67 |
| 1996-04-23 | 692 | 692 | 665 | 670 | 81,000 | 1,116.67 |
| 1996-04-22 | 659 | 698 | 659 | 698 | 148,000 | 1,163.33 |
| 1996-04-19 | 658 | 659 | 652 | 654 | 95,000 | 1,090 |
| 1996-04-18 | 665 | 665 | 658 | 664 | 37,000 | 1,106.67 |
| 1996-04-17 | 671 | 671 | 658 | 658 | 41,000 | 1,096.67 |
| 1996-04-16 | 678 | 679 | 670 | 671 | 76,000 | 1,118.33 |
| 1996-04-15 | 680 | 690 | 669 | 680 | 48,000 | 1,133.33 |
| 1996-04-12 | 666 | 692 | 666 | 690 | 36,000 | 1,150 |
| 1996-04-11 | 670 | 680 | 670 | 675 | 57,000 | 1,125 |
| 1996-04-10 | 710 | 710 | 670 | 670 | 126,000 | 1,116.67 |
| 1996-04-09 | 680 | 700 | 680 | 700 | 123,000 | 1,166.67 |
| 1996-04-08 | 701 | 701 | 683 | 683 | 55,000 | 1,138.33 |
| 1996-04-05 | 700 | 704 | 680 | 700 | 260,000 | 1,166.67 |
| 1996-04-04 | 715 | 722 | 691 | 697 | 976,000 | 1,161.67 |
| 1996-04-03 | 660 | 690 | 660 | 685 | 577,000 | 1,141.67 |
| 1996-04-02 | 634 | 650 | 628 | 650 | 87,000 | 1,083.33 |
| 1996-04-01 | 625 | 640 | 625 | 638 | 20,000 | 1,063.33 |
| 1996-03-29 | 645 | 645 | 630 | 638 | 25,000 | 1,063.33 |
| 1996-03-28 | 616 | 650 | 616 | 649 | 144,000 | 1,081.67 |
| 1996-03-27 | 590 | 625 | 590 | 610 | 37,000 | 1,016.67 |
| 1996-03-26 | 592 | 595 | 590 | 595 | 13,000 | 991.67 |
| 1996-03-25 | 586 | 586 | 586 | 586 | 3,000 | 976.67 |
| 1996-03-22 | 595 | 595 | 582 | 582 | 10,000 | 970 |
| 1996-03-21 | 591 | 591 | 585 | 585 | 28,000 | 975 |
| 1996-03-19 | 590 | 600 | 575 | 575 | 23,000 | 958.33 |
| 1996-03-18 | 571 | 580 | 570 | 578 | 16,000 | 963.33 |
| 1996-03-15 | 571 | 578 | 571 | 571 | 6,000 | 951.67 |
| 1996-03-14 | 566 | 572 | 565 | 567 | 27,000 | 945 |
| 1996-03-13 | 570 | 571 | 565 | 565 | 13,000 | 941.67 |
| 1996-03-12 | 580 | 581 | 565 | 565 | 28,000 | 941.67 |
| 1996-03-11 | 584 | 584 | 580 | 580 | 19,000 | 966.67 |
| 1996-03-08 | 580 | 598 | 580 | 594 | 30,000 | 990 |
| 1996-03-07 | 590 | 590 | 580 | 582 | 27,000 | 970 |
| 1996-03-06 | 581 | 590 | 581 | 590 | 4,000 | 983.33 |
| 1996-03-05 | 580 | 600 | 580 | 600 | 33,000 | 1,000 |
| 1996-03-04 | 600 | 600 | 595 | 595 | 4,000 | 991.67 |
| 1996-03-01 | 585 | 600 | 584 | 600 | 16,000 | 1,000 |
| 1996-02-29 | 590 | 595 | 580 | 583 | 54,000 | 971.67 |
| 1996-02-28 | 590 | 598 | 590 | 596 | 25,000 | 993.33 |
| 1996-02-27 | 600 | 600 | 590 | 598 | 38,000 | 996.67 |
| 1996-02-26 | 601 | 605 | 600 | 605 | 12,000 | 1,008.33 |
| 1996-02-23 | 601 | 601 | 600 | 600 | 10,000 | 1,000 |
| 1996-02-22 | 601 | 601 | 600 | 600 | 9,000 | 1,000 |
| 1996-02-21 | 602 | 602 | 602 | 602 | 12,000 | 1,003.33 |
| 1996-02-20 | 618 | 618 | 603 | 617 | 15,000 | 1,028.33 |
| 1996-02-19 | 604 | 615 | 603 | 607 | 13,000 | 1,011.67 |
| 1996-02-16 | 624 | 624 | 600 | 600 | 31,000 | 1,000 |
| 1996-02-15 | 629 | 630 | 622 | 630 | 41,000 | 1,050 |
| 1996-02-14 | 632 | 632 | 630 | 630 | 54,000 | 1,050 |
| 1996-02-13 | 638 | 638 | 632 | 632 | 27,000 | 1,053.33 |
| 1996-02-09 | 640 | 640 | 638 | 638 | 19,000 | 1,063.33 |
| 1996-02-08 | 641 | 655 | 640 | 640 | 39,000 | 1,066.67 |
| 1996-02-07 | 653 | 653 | 640 | 640 | 36,000 | 1,066.67 |
| 1996-02-06 | 650 | 654 | 642 | 643 | 64,000 | 1,071.67 |
| 1996-02-05 | 651 | 655 | 649 | 655 | 32,000 | 1,091.67 |
| 1996-02-02 | 660 | 660 | 647 | 648 | 74,000 | 1,080 |
| 1996-02-01 | 660 | 662 | 656 | 657 | 46,000 | 1,095 |
| 1996-01-31 | 658 | 659 | 649 | 659 | 98,000 | 1,098.33 |
| 1996-01-30 | 658 | 667 | 650 | 650 | 200,000 | 1,083.33 |
| 1996-01-29 | 640 | 648 | 628 | 648 | 81,000 | 1,080 |
| 1996-01-26 | 618 | 620 | 610 | 620 | 26,000 | 1,033.33 |
| 1996-01-25 | 610 | 610 | 601 | 608 | 24,000 | 1,013.33 |
| 1996-01-24 | 615 | 620 | 600 | 602 | 82,000 | 1,003.33 |
| 1996-01-23 | 616 | 619 | 615 | 615 | 30,000 | 1,025 |
| 1996-01-22 | 620 | 620 | 610 | 615 | 14,000 | 1,025 |
| 1996-01-19 | 613 | 613 | 610 | 610 | 13,000 | 1,016.67 |
| 1996-01-18 | 629 | 629 | 610 | 610 | 46,000 | 1,016.67 |
| 1996-01-17 | 646 | 648 | 627 | 627 | 62,000 | 1,045 |
| 1996-01-16 | 615 | 629 | 615 | 629 | 38,000 | 1,048.33 |
| 1996-01-12 | 626 | 630 | 615 | 615 | 36,000 | 1,025 |
| 1996-01-11 | 640 | 640 | 621 | 621 | 28,000 | 1,035 |
| 1996-01-10 | 640 | 649 | 630 | 640 | 106,000 | 1,066.67 |
| 1996-01-09 | 620 | 650 | 619 | 630 | 187,000 | 1,050 |
| 1996-01-08 | 632 | 632 | 620 | 620 | 34,000 | 1,033.33 |
| 1996-01-05 | 626 | 635 | 625 | 630 | 36,000 | 1,050 |
| 1996-01-04 | 633 | 633 | 620 | 620 | 39,000 | 1,033.33 |
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
