8052 椿本興業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 170 | 170 | 170 | 170 | 20,000 | 283.33 |
| 2000-12-28 | 176 | 176 | 171 | 173 | 19,000 | 288.33 |
| 2000-12-27 | 178 | 178 | 172 | 175 | 8,000 | 291.67 |
| 2000-12-26 | 183 | 183 | 172 | 172 | 14,000 | 286.67 |
| 2000-12-25 | 175 | 175 | 170 | 170 | 25,000 | 283.33 |
| 2000-12-22 | 177 | 177 | 171 | 171 | 18,000 | 285 |
| 2000-12-21 | 175 | 177 | 170 | 177 | 32,000 | 295 |
| 2000-12-20 | 182 | 182 | 173 | 173 | 18,000 | 288.33 |
| 2000-12-19 | 181 | 181 | 170 | 170 | 21,000 | 283.33 |
| 2000-12-18 | 176 | 176 | 175 | 176 | 9,000 | 293.33 |
| 2000-12-15 | 180 | 181 | 179 | 179 | 28,000 | 298.33 |
| 2000-12-14 | 181 | 183 | 180 | 180 | 9,000 | 300 |
| 2000-12-13 | 180 | 181 | 180 | 181 | 12,000 | 301.67 |
| 2000-12-12 | 185 | 185 | 185 | 185 | 124,000 | 308.33 |
| 2000-12-11 | 184 | 185 | 184 | 185 | 11,000 | 308.33 |
| 2000-12-08 | 180 | 185 | 180 | 184 | 33,000 | 306.67 |
| 2000-12-07 | 185 | 185 | 180 | 180 | 15,000 | 300 |
| 2000-12-06 | 185 | 185 | 182 | 182 | 12,000 | 303.33 |
| 2000-12-05 | 185 | 186 | 185 | 185 | 34,000 | 308.33 |
| 2000-12-04 | 185 | 185 | 180 | 185 | 21,000 | 308.33 |
| 2000-12-01 | 181 | 185 | 180 | 185 | 31,000 | 308.33 |
| 2000-11-30 | 178 | 180 | 178 | 180 | 9,000 | 300 |
| 2000-11-29 | 176 | 181 | 175 | 180 | 12,000 | 300 |
| 2000-11-28 | 181 | 181 | 175 | 175 | 9,000 | 291.67 |
| 2000-11-27 | 180 | 186 | 180 | 180 | 16,000 | 300 |
| 2000-11-24 | 170 | 175 | 170 | 175 | 27,000 | 291.67 |
| 2000-11-22 | 171 | 172 | 168 | 170 | 15,000 | 283.33 |
| 2000-11-21 | 173 | 173 | 167 | 167 | 6,000 | 278.33 |
| 2000-11-20 | 174 | 174 | 166 | 166 | 10,000 | 276.67 |
| 2000-11-17 | 169 | 170 | 168 | 168 | 10,000 | 280 |
| 2000-11-16 | 172 | 172 | 167 | 167 | 13,000 | 278.33 |
| 2000-11-15 | 168 | 168 | 168 | 168 | 5,000 | 280 |
| 2000-11-14 | 165 | 173 | 165 | 173 | 11,000 | 288.33 |
| 2000-11-13 | 170 | 174 | 168 | 174 | 17,000 | 290 |
| 2000-11-10 | 173 | 173 | 170 | 170 | 8,000 | 283.33 |
| 2000-11-09 | 172 | 174 | 168 | 168 | 10,000 | 280 |
| 2000-11-08 | 171 | 171 | 168 | 168 | 9,000 | 280 |
| 2000-11-07 | 173 | 173 | 171 | 171 | 4,000 | 285 |
| 2000-11-06 | 168 | 172 | 168 | 172 | 14,000 | 286.67 |
| 2000-11-02 | 174 | 174 | 167 | 167 | 13,000 | 278.33 |
| 2000-11-01 | 175 | 175 | 165 | 165 | 12,000 | 275 |
| 2000-10-31 | 175 | 175 | 170 | 170 | 9,000 | 283.33 |
| 2000-10-30 | 172 | 172 | 171 | 171 | 13,000 | 285 |
| 2000-10-27 | 175 | 175 | 172 | 172 | 18,000 | 286.67 |
| 2000-10-26 | 173 | 176 | 171 | 176 | 22,000 | 293.33 |
| 2000-10-25 | 172 | 176 | 172 | 172 | 11,000 | 286.67 |
| 2000-10-24 | 179 | 179 | 172 | 172 | 6,000 | 286.67 |
| 2000-10-23 | 173 | 174 | 171 | 171 | 15,000 | 285 |
| 2000-10-20 | 173 | 175 | 171 | 174 | 36,000 | 290 |
| 2000-10-19 | 175 | 175 | 173 | 173 | 7,000 | 288.33 |
| 2000-10-18 | 177 | 177 | 175 | 175 | 9,000 | 291.67 |
| 2000-10-17 | 181 | 181 | 175 | 175 | 14,000 | 291.67 |
| 2000-10-16 | 177 | 177 | 175 | 176 | 5,000 | 293.33 |
| 2000-10-13 | 175 | 179 | 175 | 176 | 6,000 | 293.33 |
| 2000-10-12 | 177 | 177 | 177 | 177 | 8,000 | 295 |
| 2000-10-11 | 179 | 179 | 174 | 179 | 14,000 | 298.33 |
| 2000-10-10 | 180 | 180 | 175 | 175 | 14,000 | 291.67 |
| 2000-10-06 | 182 | 182 | 180 | 180 | 11,000 | 300 |
| 2000-10-05 | 183 | 183 | 177 | 177 | 15,000 | 295 |
| 2000-10-04 | 182 | 182 | 175 | 175 | 18,000 | 291.67 |
| 2000-10-03 | 175 | 179 | 175 | 179 | 12,000 | 298.33 |
| 2000-10-02 | 173 | 182 | 172 | 182 | 29,000 | 303.33 |
| 2000-09-29 | 188 | 188 | 177 | 185 | 28,000 | 308.33 |
| 2000-09-28 | 184 | 184 | 174 | 174 | 16,000 | 290 |
| 2000-09-27 | 180 | 185 | 177 | 177 | 6,000 | 295 |
| 2000-09-26 | 182 | 187 | 181 | 181 | 10,000 | 301.67 |
| 2000-09-25 | 185 | 186 | 181 | 186 | 12,000 | 310 |
| 2000-09-22 | 176 | 181 | 176 | 181 | 18,000 | 301.67 |
| 2000-09-21 | 185 | 189 | 181 | 189 | 18,000 | 315 |
| 2000-09-20 | 187 | 187 | 182 | 186 | 25,000 | 310 |
| 2000-09-19 | 180 | 180 | 180 | 180 | 10,000 | 300 |
| 2000-09-18 | 179 | 179 | 175 | 175 | 14,000 | 291.67 |
| 2000-09-14 | 180 | 180 | 175 | 175 | 17,000 | 291.67 |
| 2000-09-13 | 172 | 175 | 172 | 175 | 4,000 | 291.67 |
| 2000-09-12 | 178 | 178 | 175 | 175 | 5,000 | 291.67 |
| 2000-09-11 | 174 | 178 | 173 | 173 | 14,000 | 288.33 |
| 2000-09-08 | 177 | 185 | 177 | 180 | 14,000 | 300 |
| 2000-09-07 | 189 | 189 | 176 | 176 | 17,000 | 293.33 |
| 2000-09-06 | 178 | 181 | 173 | 173 | 42,000 | 288.33 |
| 2000-09-05 | 183 | 184 | 181 | 181 | 12,000 | 301.67 |
| 2000-09-04 | 184 | 184 | 182 | 182 | 10,000 | 303.33 |
| 2000-09-01 | 184 | 184 | 182 | 184 | 14,000 | 306.67 |
| 2000-08-31 | 187 | 187 | 185 | 185 | 7,000 | 308.33 |
| 2000-08-30 | 186 | 186 | 186 | 186 | 2,000 | 310 |
| 2000-08-29 | 186 | 186 | 182 | 184 | 22,000 | 306.67 |
| 2000-08-28 | 190 | 190 | 183 | 186 | 19,000 | 310 |
| 2000-08-25 | 190 | 190 | 185 | 190 | 12,000 | 316.67 |
| 2000-08-24 | 182 | 190 | 182 | 185 | 10,000 | 308.33 |
| 2000-08-23 | 188 | 188 | 187 | 187 | 5,000 | 311.67 |
| 2000-08-22 | 192 | 192 | 186 | 189 | 18,000 | 315 |
| 2000-08-21 | 192 | 192 | 180 | 180 | 17,000 | 300 |
| 2000-08-18 | 187 | 187 | 187 | 187 | 4,000 | 311.67 |
| 2000-08-17 | 190 | 190 | 187 | 187 | 11,000 | 311.67 |
| 2000-08-16 | 185 | 186 | 185 | 186 | 4,000 | 310 |
| 2000-08-15 | 189 | 189 | 188 | 189 | 5,000 | 315 |
| 2000-08-14 | 192 | 192 | 182 | 188 | 8,000 | 313.33 |
| 2000-08-11 | 189 | 189 | 187 | 187 | 10,000 | 311.67 |
| 2000-08-10 | 180 | 185 | 180 | 180 | 10,000 | 300 |
| 2000-08-09 | 180 | 183 | 179 | 180 | 16,000 | 300 |
| 2000-08-08 | 189 | 189 | 186 | 187 | 10,000 | 311.67 |
| 2000-08-07 | 191 | 191 | 185 | 185 | 24,000 | 308.33 |
| 2000-08-04 | 174 | 189 | 174 | 176 | 25,000 | 293.33 |
| 2000-08-03 | 183 | 193 | 181 | 193 | 131,000 | 321.67 |
| 2000-08-02 | 180 | 182 | 180 | 182 | 10,000 | 303.33 |
| 2000-08-01 | 196 | 196 | 177 | 187 | 42,000 | 311.67 |
| 2000-07-31 | 175 | 175 | 172 | 172 | 28,000 | 286.67 |
| 2000-07-28 | 184 | 184 | 178 | 179 | 19,000 | 298.33 |
| 2000-07-27 | 183 | 183 | 179 | 179 | 31,000 | 298.33 |
| 2000-07-26 | 185 | 185 | 183 | 183 | 13,000 | 305 |
| 2000-07-25 | 184 | 185 | 184 | 184 | 35,000 | 306.67 |
| 2000-07-24 | 189 | 189 | 184 | 184 | 34,000 | 306.67 |
| 2000-07-21 | 199 | 199 | 189 | 190 | 21,000 | 316.67 |
| 2000-07-19 | 182 | 189 | 182 | 189 | 64,000 | 315 |
| 2000-07-18 | 203 | 203 | 194 | 197 | 46,000 | 328.33 |
| 2000-07-17 | 207 | 207 | 200 | 200 | 31,000 | 333.33 |
| 2000-07-14 | 205 | 208 | 200 | 205 | 60,000 | 341.67 |
| 2000-07-13 | 200 | 210 | 198 | 205 | 76,000 | 341.67 |
| 2000-07-12 | 204 | 207 | 202 | 202 | 32,000 | 336.67 |
| 2000-07-11 | 198 | 205 | 198 | 203 | 29,000 | 338.33 |
| 2000-07-10 | 200 | 201 | 198 | 198 | 29,000 | 330 |
| 2000-07-07 | 199 | 199 | 190 | 196 | 31,000 | 326.67 |
| 2000-07-06 | 195 | 195 | 190 | 190 | 43,000 | 316.67 |
| 2000-07-05 | 199 | 199 | 193 | 195 | 29,000 | 325 |
| 2000-07-04 | 208 | 208 | 199 | 200 | 97,000 | 333.33 |
| 2000-07-03 | 200 | 205 | 195 | 203 | 114,000 | 338.33 |
| 2000-06-30 | 190 | 191 | 188 | 190 | 20,000 | 316.67 |
| 2000-06-29 | 190 | 190 | 182 | 190 | 41,000 | 316.67 |
| 2000-06-28 | 186 | 190 | 186 | 188 | 62,000 | 313.33 |
| 2000-06-27 | 181 | 184 | 179 | 183 | 25,000 | 305 |
| 2000-06-26 | 183 | 183 | 178 | 178 | 12,000 | 296.67 |
| 2000-06-23 | 180 | 184 | 180 | 183 | 32,000 | 305 |
| 2000-06-22 | 185 | 186 | 180 | 180 | 17,000 | 300 |
| 2000-06-21 | 183 | 184 | 178 | 178 | 29,000 | 296.67 |
| 2000-06-20 | 188 | 188 | 182 | 186 | 36,000 | 310 |
| 2000-06-19 | 180 | 185 | 172 | 172 | 32,000 | 286.67 |
| 2000-06-16 | 181 | 183 | 181 | 181 | 26,000 | 301.67 |
| 2000-06-15 | 185 | 185 | 181 | 181 | 26,000 | 301.67 |
| 2000-06-14 | 191 | 191 | 182 | 185 | 58,000 | 308.33 |
| 2000-06-13 | 192 | 195 | 181 | 191 | 193,000 | 318.33 |
| 2000-06-12 | 169 | 183 | 165 | 182 | 338,000 | 303.33 |
| 2000-06-09 | 170 | 171 | 164 | 165 | 214,000 | 275 |
| 2000-06-08 | 175 | 180 | 170 | 170 | 32,000 | 283.33 |
| 2000-06-07 | 165 | 172 | 165 | 172 | 28,000 | 286.67 |
| 2000-06-06 | 167 | 171 | 166 | 166 | 12,000 | 276.67 |
| 2000-06-05 | 171 | 171 | 165 | 170 | 21,000 | 283.33 |
| 2000-06-02 | 168 | 169 | 167 | 167 | 21,000 | 278.33 |
| 2000-06-01 | 169 | 169 | 165 | 168 | 18,000 | 280 |
| 2000-05-31 | 170 | 170 | 162 | 162 | 8,000 | 270 |
| 2000-05-30 | 169 | 169 | 165 | 165 | 16,000 | 275 |
| 2000-05-29 | 169 | 169 | 166 | 166 | 18,000 | 276.67 |
| 2000-05-26 | 164 | 164 | 161 | 161 | 10,000 | 268.33 |
| 2000-05-25 | 165 | 165 | 164 | 165 | 20,000 | 275 |
| 2000-05-24 | 170 | 170 | 164 | 165 | 17,000 | 275 |
| 2000-05-23 | 165 | 165 | 163 | 164 | 8,000 | 273.33 |
| 2000-05-22 | 166 | 166 | 164 | 164 | 16,000 | 273.33 |
| 2000-05-19 | 171 | 173 | 165 | 165 | 8,000 | 275 |
| 2000-05-18 | 170 | 170 | 165 | 167 | 14,000 | 278.33 |
| 2000-05-17 | 169 | 170 | 165 | 170 | 30,000 | 283.33 |
| 2000-05-16 | 169 | 169 | 165 | 168 | 29,000 | 280 |
| 2000-05-15 | 169 | 169 | 165 | 169 | 14,000 | 281.67 |
| 2000-05-12 | 165 | 169 | 165 | 169 | 5,000 | 281.67 |
| 2000-05-11 | 169 | 170 | 169 | 170 | 7,000 | 283.33 |
| 2000-05-10 | 171 | 171 | 168 | 169 | 11,000 | 281.67 |
| 2000-05-09 | 161 | 171 | 161 | 171 | 17,000 | 285 |
| 2000-05-08 | 165 | 165 | 161 | 161 | 13,000 | 268.33 |
| 2000-05-02 | 161 | 163 | 161 | 161 | 11,000 | 268.33 |
| 2000-05-01 | 161 | 169 | 161 | 169 | 17,000 | 281.67 |
| 2000-04-28 | 161 | 161 | 161 | 161 | 18,000 | 268.33 |
| 2000-04-27 | 165 | 165 | 163 | 164 | 10,000 | 273.33 |
| 2000-04-26 | 161 | 162 | 161 | 161 | 13,000 | 268.33 |
| 2000-04-25 | 170 | 170 | 160 | 164 | 27,000 | 273.33 |
| 2000-04-24 | 166 | 166 | 162 | 163 | 7,000 | 271.67 |
| 2000-04-21 | 170 | 170 | 166 | 166 | 13,000 | 276.67 |
| 2000-04-20 | 169 | 170 | 165 | 170 | 22,000 | 283.33 |
| 2000-04-19 | 175 | 175 | 170 | 173 | 17,000 | 288.33 |
| 2000-04-18 | 182 | 182 | 169 | 175 | 23,000 | 291.67 |
| 2000-04-17 | 162 | 165 | 162 | 164 | 18,000 | 273.33 |
| 2000-04-14 | 185 | 185 | 182 | 182 | 33,000 | 303.33 |
| 2000-04-13 | 180 | 180 | 179 | 180 | 12,000 | 300 |
| 2000-04-12 | 181 | 182 | 175 | 180 | 48,000 | 300 |
| 2000-04-11 | 176 | 179 | 175 | 179 | 9,000 | 298.33 |
| 2000-04-10 | 175 | 176 | 175 | 176 | 9,000 | 293.33 |
| 2000-04-07 | 179 | 179 | 176 | 177 | 18,000 | 295 |
| 2000-04-06 | 180 | 180 | 175 | 179 | 25,000 | 298.33 |
| 2000-04-05 | 181 | 181 | 180 | 180 | 10,000 | 300 |
| 2000-04-04 | 181 | 183 | 180 | 181 | 23,000 | 301.67 |
| 2000-04-03 | 182 | 182 | 172 | 180 | 28,000 | 300 |
| 2000-03-31 | 183 | 185 | 182 | 182 | 14,000 | 303.33 |
| 2000-03-30 | 186 | 187 | 182 | 182 | 20,000 | 303.33 |
| 2000-03-29 | 182 | 185 | 182 | 184 | 29,000 | 306.67 |
| 2000-03-28 | 184 | 185 | 183 | 184 | 29,000 | 306.67 |
| 2000-03-27 | 176 | 185 | 175 | 181 | 21,000 | 301.67 |
| 2000-03-24 | 170 | 178 | 170 | 173 | 39,000 | 288.33 |
| 2000-03-23 | 173 | 173 | 170 | 170 | 10,000 | 283.33 |
| 2000-03-22 | 171 | 173 | 167 | 167 | 38,000 | 278.33 |
| 2000-03-21 | 170 | 174 | 170 | 172 | 27,000 | 286.67 |
| 2000-03-17 | 171 | 174 | 170 | 174 | 25,000 | 290 |
| 2000-03-16 | 163 | 170 | 162 | 170 | 31,000 | 283.33 |
| 2000-03-15 | 168 | 170 | 165 | 170 | 8,000 | 283.33 |
| 2000-03-14 | 170 | 170 | 163 | 169 | 15,000 | 281.67 |
| 2000-03-13 | 162 | 169 | 162 | 162 | 28,000 | 270 |
| 2000-03-10 | 175 | 175 | 165 | 169 | 54,000 | 281.67 |
| 2000-03-09 | 161 | 164 | 159 | 160 | 42,000 | 266.67 |
| 2000-03-08 | 159 | 160 | 159 | 160 | 19,000 | 266.67 |
| 2000-03-07 | 155 | 164 | 155 | 160 | 30,000 | 266.67 |
| 2000-03-06 | 154 | 156 | 153 | 156 | 53,000 | 260 |
| 2000-03-03 | 155 | 155 | 154 | 154 | 32,000 | 256.67 |
| 2000-03-02 | 155 | 155 | 154 | 155 | 10,000 | 258.33 |
| 2000-03-01 | 153 | 156 | 153 | 153 | 30,000 | 255 |
| 2000-02-29 | 152 | 154 | 151 | 152 | 55,000 | 253.33 |
| 2000-02-28 | 155 | 155 | 151 | 151 | 17,000 | 251.67 |
| 2000-02-25 | 155 | 155 | 150 | 150 | 60,000 | 250 |
| 2000-02-24 | 151 | 155 | 151 | 154 | 10,000 | 256.67 |
| 2000-02-23 | 157 | 157 | 155 | 155 | 19,000 | 258.33 |
| 2000-02-22 | 165 | 165 | 152 | 156 | 15,000 | 260 |
| 2000-02-21 | 165 | 165 | 160 | 160 | 12,000 | 266.67 |
| 2000-02-18 | 168 | 168 | 164 | 168 | 24,000 | 280 |
| 2000-02-17 | 167 | 167 | 160 | 167 | 42,000 | 278.33 |
| 2000-02-16 | 153 | 172 | 149 | 172 | 42,000 | 286.67 |
| 2000-02-15 | 155 | 155 | 150 | 150 | 40,000 | 250 |
| 2000-02-14 | 159 | 161 | 152 | 153 | 32,000 | 255 |
| 2000-02-10 | 160 | 163 | 159 | 159 | 42,000 | 265 |
| 2000-02-09 | 165 | 165 | 160 | 160 | 48,000 | 266.67 |
| 2000-02-08 | 166 | 166 | 162 | 163 | 25,000 | 271.67 |
| 2000-02-07 | 170 | 170 | 162 | 166 | 43,000 | 276.67 |
| 2000-02-04 | 170 | 170 | 160 | 160 | 162,000 | 266.67 |
| 2000-02-03 | 170 | 170 | 169 | 169 | 12,000 | 281.67 |
| 2000-02-02 | 170 | 170 | 168 | 168 | 34,000 | 280 |
| 2000-02-01 | 170 | 170 | 168 | 169 | 31,000 | 281.67 |
| 2000-01-31 | 171 | 173 | 170 | 170 | 28,000 | 283.33 |
| 2000-01-28 | 171 | 172 | 171 | 171 | 18,000 | 285 |
| 2000-01-27 | 174 | 174 | 171 | 171 | 4,000 | 285 |
| 2000-01-26 | 174 | 174 | 172 | 174 | 17,000 | 290 |
| 2000-01-25 | 171 | 174 | 170 | 174 | 54,000 | 290 |
| 2000-01-24 | 177 | 177 | 171 | 171 | 17,000 | 285 |
| 2000-01-21 | 177 | 177 | 171 | 177 | 44,000 | 295 |
| 2000-01-20 | 179 | 179 | 177 | 177 | 16,000 | 295 |
| 2000-01-19 | 178 | 178 | 178 | 178 | 10,000 | 296.67 |
| 2000-01-18 | 183 | 183 | 178 | 178 | 14,000 | 296.67 |
| 2000-01-17 | 180 | 180 | 173 | 177 | 47,000 | 295 |
| 2000-01-14 | 168 | 170 | 167 | 170 | 24,000 | 283.33 |
| 2000-01-13 | 167 | 167 | 165 | 166 | 66,000 | 276.67 |
| 2000-01-12 | 168 | 168 | 166 | 166 | 2,000 | 276.67 |
| 2000-01-11 | 175 | 180 | 168 | 168 | 6,000 | 280 |
| 2000-01-07 | 165 | 168 | 165 | 165 | 35,000 | 275 |
| 2000-01-06 | 167 | 168 | 166 | 168 | 8,000 | 280 |
| 2000-01-05 | 165 | 175 | 165 | 175 | 9,000 | 291.67 |
| 2000-01-04 | 185 | 185 | 185 | 185 | 1,000 | 308.33 |
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
