8052 椿本興業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 145 | 148 | 143 | 148 | 23,000 | 246.67 |
| 2001-12-27 | 143 | 146 | 143 | 144 | 9,000 | 240 |
| 2001-12-26 | 148 | 148 | 142 | 143 | 10,000 | 238.33 |
| 2001-12-25 | 150 | 150 | 140 | 140 | 43,000 | 233.33 |
| 2001-12-21 | 139 | 140 | 136 | 140 | 35,000 | 233.33 |
| 2001-12-20 | 140 | 140 | 125 | 134 | 48,000 | 223.33 |
| 2001-12-19 | 140 | 142 | 130 | 135 | 92,000 | 225 |
| 2001-12-18 | 143 | 143 | 141 | 141 | 44,000 | 235 |
| 2001-12-17 | 152 | 152 | 146 | 147 | 11,000 | 245 |
| 2001-12-14 | 153 | 155 | 151 | 151 | 65,000 | 251.67 |
| 2001-12-13 | 155 | 158 | 155 | 158 | 10,000 | 263.33 |
| 2001-12-12 | 155 | 159 | 155 | 159 | 10,000 | 265 |
| 2001-12-11 | 159 | 160 | 155 | 155 | 33,000 | 258.33 |
| 2001-12-10 | 158 | 159 | 158 | 159 | 10,000 | 265 |
| 2001-12-07 | 165 | 165 | 160 | 160 | 7,000 | 266.67 |
| 2001-12-06 | 162 | 166 | 160 | 160 | 15,000 | 266.67 |
| 2001-12-05 | 168 | 168 | 162 | 162 | 15,000 | 270 |
| 2001-12-04 | 165 | 165 | 160 | 160 | 11,000 | 266.67 |
| 2001-12-03 | 163 | 164 | 161 | 164 | 12,000 | 273.33 |
| 2001-11-30 | 166 | 166 | 163 | 163 | 4,000 | 271.67 |
| 2001-11-29 | 167 | 167 | 163 | 164 | 20,000 | 273.33 |
| 2001-11-28 | 169 | 169 | 167 | 167 | 13,000 | 278.33 |
| 2001-11-27 | 170 | 170 | 168 | 168 | 11,000 | 280 |
| 2001-11-26 | 166 | 170 | 166 | 170 | 10,000 | 283.33 |
| 2001-11-22 | 166 | 169 | 166 | 166 | 10,000 | 276.67 |
| 2001-11-21 | 166 | 166 | 166 | 166 | 12,000 | 276.67 |
| 2001-11-20 | 170 | 170 | 163 | 163 | 12,000 | 271.67 |
| 2001-11-19 | 163 | 165 | 163 | 164 | 3,000 | 273.33 |
| 2001-11-16 | 170 | 170 | 162 | 168 | 15,000 | 280 |
| 2001-11-15 | 165 | 170 | 165 | 170 | 11,000 | 283.33 |
| 2001-11-14 | 164 | 165 | 164 | 165 | 8,000 | 275 |
| 2001-11-13 | 165 | 165 | 163 | 164 | 10,000 | 273.33 |
| 2001-11-12 | 162 | 163 | 162 | 163 | 14,000 | 271.67 |
| 2001-11-09 | 170 | 170 | 162 | 162 | 18,000 | 270 |
| 2001-11-08 | 172 | 172 | 169 | 169 | 15,000 | 281.67 |
| 2001-11-07 | 174 | 174 | 169 | 174 | 14,000 | 290 |
| 2001-11-06 | 171 | 172 | 170 | 172 | 7,000 | 286.67 |
| 2001-11-05 | 173 | 173 | 167 | 172 | 13,000 | 286.67 |
| 2001-11-02 | 172 | 172 | 167 | 167 | 15,000 | 278.33 |
| 2001-11-01 | 177 | 177 | 168 | 168 | 16,000 | 280 |
| 2001-10-31 | 168 | 174 | 168 | 174 | 20,000 | 290 |
| 2001-10-30 | 166 | 171 | 166 | 170 | 13,000 | 283.33 |
| 2001-10-29 | 177 | 178 | 177 | 178 | 9,000 | 296.67 |
| 2001-10-26 | 180 | 180 | 177 | 177 | 25,000 | 295 |
| 2001-10-25 | 170 | 174 | 170 | 173 | 40,000 | 288.33 |
| 2001-10-24 | 170 | 170 | 165 | 165 | 19,000 | 275 |
| 2001-10-23 | 168 | 168 | 167 | 167 | 28,000 | 278.33 |
| 2001-10-22 | 168 | 168 | 167 | 167 | 21,000 | 278.33 |
| 2001-10-19 | 161 | 163 | 160 | 163 | 5,000 | 271.67 |
| 2001-10-18 | 165 | 166 | 165 | 165 | 8,000 | 275 |
| 2001-10-17 | 168 | 168 | 168 | 168 | 2,000 | 280 |
| 2001-10-16 | 163 | 167 | 163 | 167 | 9,000 | 278.33 |
| 2001-10-15 | 156 | 165 | 156 | 164 | 37,000 | 273.33 |
| 2001-10-12 | 165 | 169 | 165 | 169 | 8,000 | 281.67 |
| 2001-10-11 | 169 | 169 | 164 | 164 | 6,000 | 273.33 |
| 2001-10-10 | 168 | 168 | 167 | 168 | 5,000 | 280 |
| 2001-10-09 | 165 | 167 | 165 | 165 | 14,000 | 275 |
| 2001-10-05 | 166 | 168 | 166 | 168 | 10,000 | 280 |
| 2001-10-04 | 169 | 171 | 166 | 170 | 16,000 | 283.33 |
| 2001-10-03 | 170 | 170 | 166 | 169 | 35,000 | 281.67 |
| 2001-10-02 | 170 | 170 | 165 | 167 | 56,000 | 278.33 |
| 2001-10-01 | 165 | 167 | 165 | 165 | 57,000 | 275 |
| 2001-09-28 | 166 | 167 | 163 | 164 | 28,000 | 273.33 |
| 2001-09-27 | 168 | 168 | 160 | 166 | 16,000 | 276.67 |
| 2001-09-26 | 170 | 170 | 164 | 167 | 14,000 | 278.33 |
| 2001-09-25 | 173 | 173 | 170 | 173 | 22,000 | 288.33 |
| 2001-09-21 | 166 | 171 | 166 | 170 | 16,000 | 283.33 |
| 2001-09-20 | 173 | 173 | 166 | 166 | 15,000 | 276.67 |
| 2001-09-19 | 173 | 174 | 172 | 173 | 13,000 | 288.33 |
| 2001-09-18 | 159 | 169 | 159 | 163 | 26,000 | 271.67 |
| 2001-09-17 | 174 | 176 | 169 | 169 | 21,000 | 281.67 |
| 2001-09-14 | 165 | 180 | 165 | 173 | 35,000 | 288.33 |
| 2001-09-13 | 153 | 160 | 153 | 160 | 46,000 | 266.67 |
| 2001-09-12 | 152 | 172 | 152 | 153 | 48,000 | 255 |
| 2001-09-11 | 172 | 177 | 172 | 177 | 11,000 | 295 |
| 2001-09-10 | 176 | 176 | 171 | 171 | 6,000 | 285 |
| 2001-09-07 | 183 | 183 | 178 | 178 | 12,000 | 296.67 |
| 2001-09-06 | 180 | 180 | 178 | 180 | 10,000 | 300 |
| 2001-09-05 | 187 | 188 | 186 | 186 | 7,000 | 310 |
| 2001-09-04 | 177 | 187 | 177 | 186 | 21,000 | 310 |
| 2001-09-03 | 191 | 191 | 184 | 184 | 13,000 | 306.67 |
| 2001-08-31 | 188 | 195 | 188 | 192 | 14,000 | 320 |
| 2001-08-30 | 197 | 198 | 195 | 198 | 10,000 | 330 |
| 2001-08-29 | 200 | 200 | 197 | 197 | 12,000 | 328.33 |
| 2001-08-28 | 199 | 199 | 196 | 197 | 12,000 | 328.33 |
| 2001-08-27 | 197 | 197 | 195 | 196 | 21,000 | 326.67 |
| 2001-08-24 | 196 | 197 | 196 | 197 | 14,000 | 328.33 |
| 2001-08-23 | 199 | 200 | 197 | 200 | 26,000 | 333.33 |
| 2001-08-22 | 199 | 199 | 194 | 194 | 7,000 | 323.33 |
| 2001-08-21 | 196 | 196 | 196 | 196 | 7,000 | 326.67 |
| 2001-08-20 | 203 | 203 | 196 | 196 | 15,000 | 326.67 |
| 2001-08-17 | 195 | 201 | 195 | 201 | 16,000 | 335 |
| 2001-08-16 | 198 | 202 | 198 | 198 | 10,000 | 330 |
| 2001-08-15 | 200 | 201 | 199 | 199 | 6,000 | 331.67 |
| 2001-08-14 | 198 | 198 | 197 | 198 | 6,000 | 330 |
| 2001-08-13 | 196 | 199 | 196 | 198 | 7,000 | 330 |
| 2001-08-10 | 195 | 197 | 195 | 196 | 14,000 | 326.67 |
| 2001-08-09 | 201 | 201 | 197 | 197 | 14,000 | 328.33 |
| 2001-08-08 | 201 | 204 | 201 | 202 | 5,000 | 336.67 |
| 2001-08-07 | 202 | 205 | 201 | 204 | 34,000 | 340 |
| 2001-08-06 | 204 | 205 | 200 | 205 | 19,000 | 341.67 |
| 2001-08-03 | 203 | 204 | 200 | 200 | 23,000 | 333.33 |
| 2001-08-02 | 197 | 204 | 197 | 204 | 13,000 | 340 |
| 2001-08-01 | 200 | 205 | 199 | 204 | 11,000 | 340 |
| 2001-07-31 | 193 | 199 | 193 | 199 | 15,000 | 331.67 |
| 2001-07-30 | 200 | 203 | 196 | 203 | 28,000 | 338.33 |
| 2001-07-27 | 196 | 200 | 196 | 200 | 18,000 | 333.33 |
| 2001-07-26 | 195 | 196 | 195 | 196 | 12,000 | 326.67 |
| 2001-07-25 | 191 | 197 | 191 | 195 | 12,000 | 325 |
| 2001-07-24 | 188 | 191 | 188 | 190 | 22,000 | 316.67 |
| 2001-07-23 | 202 | 202 | 190 | 191 | 44,000 | 318.33 |
| 2001-07-19 | 198 | 202 | 196 | 202 | 24,000 | 336.67 |
| 2001-07-18 | 208 | 208 | 196 | 200 | 32,000 | 333.33 |
| 2001-07-17 | 209 | 210 | 208 | 208 | 4,000 | 346.67 |
| 2001-07-16 | 208 | 211 | 208 | 211 | 12,000 | 351.67 |
| 2001-07-13 | 208 | 210 | 206 | 210 | 13,000 | 350 |
| 2001-07-12 | 206 | 208 | 205 | 208 | 23,000 | 346.67 |
| 2001-07-11 | 209 | 209 | 205 | 208 | 8,000 | 346.67 |
| 2001-07-10 | 215 | 215 | 208 | 209 | 19,000 | 348.33 |
| 2001-07-09 | 212 | 212 | 203 | 205 | 30,000 | 341.67 |
| 2001-07-06 | 215 | 217 | 213 | 217 | 50,000 | 361.67 |
| 2001-07-05 | 223 | 223 | 222 | 222 | 18,000 | 370 |
| 2001-07-04 | 220 | 225 | 220 | 221 | 61,000 | 368.33 |
| 2001-07-03 | 218 | 230 | 217 | 230 | 123,000 | 383.33 |
| 2001-07-02 | 218 | 218 | 216 | 218 | 16,000 | 363.33 |
| 2001-06-29 | 218 | 218 | 216 | 218 | 42,000 | 363.33 |
| 2001-06-28 | 215 | 218 | 215 | 216 | 12,000 | 360 |
| 2001-06-27 | 219 | 220 | 216 | 217 | 35,000 | 361.67 |
| 2001-06-26 | 218 | 218 | 216 | 218 | 27,000 | 363.33 |
| 2001-06-25 | 212 | 220 | 212 | 215 | 75,000 | 358.33 |
| 2001-06-22 | 210 | 212 | 209 | 212 | 38,000 | 353.33 |
| 2001-06-21 | 205 | 210 | 205 | 210 | 41,000 | 350 |
| 2001-06-20 | 213 | 213 | 208 | 210 | 33,000 | 350 |
| 2001-06-19 | 200 | 219 | 200 | 212 | 61,000 | 353.33 |
| 2001-06-18 | 198 | 200 | 198 | 200 | 16,000 | 333.33 |
| 2001-06-15 | 199 | 199 | 198 | 199 | 20,000 | 331.67 |
| 2001-06-14 | 202 | 203 | 201 | 201 | 14,000 | 335 |
| 2001-06-13 | 201 | 202 | 200 | 202 | 19,000 | 336.67 |
| 2001-06-12 | 206 | 206 | 201 | 201 | 33,000 | 335 |
| 2001-06-11 | 207 | 207 | 207 | 207 | 21,000 | 345 |
| 2001-06-08 | 199 | 210 | 199 | 207 | 58,000 | 345 |
| 2001-06-07 | 197 | 197 | 196 | 197 | 15,000 | 328.33 |
| 2001-06-06 | 199 | 200 | 197 | 197 | 10,000 | 328.33 |
| 2001-06-05 | 190 | 203 | 190 | 200 | 33,000 | 333.33 |
| 2001-06-04 | 203 | 204 | 200 | 200 | 12,000 | 333.33 |
| 2001-06-01 | 204 | 205 | 203 | 205 | 23,000 | 341.67 |
| 2001-05-31 | 203 | 204 | 203 | 204 | 16,000 | 340 |
| 2001-05-30 | 216 | 216 | 210 | 210 | 16,000 | 350 |
| 2001-05-29 | 213 | 218 | 210 | 211 | 24,000 | 351.67 |
| 2001-05-28 | 217 | 220 | 213 | 213 | 55,000 | 355 |
| 2001-05-25 | 214 | 230 | 213 | 213 | 96,000 | 355 |
| 2001-05-24 | 213 | 213 | 211 | 211 | 13,000 | 351.67 |
| 2001-05-23 | 212 | 213 | 210 | 210 | 14,000 | 350 |
| 2001-05-22 | 214 | 214 | 210 | 210 | 31,000 | 350 |
| 2001-05-21 | 215 | 215 | 212 | 212 | 10,000 | 353.33 |
| 2001-05-18 | 210 | 213 | 210 | 213 | 26,000 | 355 |
| 2001-05-17 | 209 | 213 | 209 | 213 | 21,000 | 355 |
| 2001-05-16 | 209 | 210 | 208 | 208 | 18,000 | 346.67 |
| 2001-05-15 | 203 | 210 | 203 | 208 | 24,000 | 346.67 |
| 2001-05-14 | 210 | 210 | 208 | 208 | 12,000 | 346.67 |
| 2001-05-11 | 212 | 213 | 211 | 212 | 19,000 | 353.33 |
| 2001-05-10 | 203 | 212 | 203 | 212 | 39,000 | 353.33 |
| 2001-05-09 | 206 | 213 | 205 | 212 | 47,000 | 353.33 |
| 2001-05-08 | 202 | 220 | 202 | 220 | 92,000 | 366.67 |
| 2001-05-07 | 230 | 235 | 220 | 222 | 97,000 | 370 |
| 2001-05-02 | 208 | 220 | 208 | 217 | 239,000 | 361.67 |
| 2001-05-01 | 207 | 215 | 205 | 208 | 33,000 | 346.67 |
| 2001-04-27 | 201 | 207 | 200 | 207 | 35,000 | 345 |
| 2001-04-26 | 211 | 211 | 200 | 200 | 96,000 | 333.33 |
| 2001-04-25 | 203 | 203 | 196 | 196 | 23,000 | 326.67 |
| 2001-04-24 | 196 | 201 | 196 | 201 | 35,000 | 335 |
| 2001-04-23 | 196 | 200 | 196 | 200 | 23,000 | 333.33 |
| 2001-04-20 | 200 | 200 | 194 | 194 | 25,000 | 323.33 |
| 2001-04-19 | 200 | 201 | 195 | 200 | 30,000 | 333.33 |
| 2001-04-18 | 196 | 198 | 196 | 198 | 17,000 | 330 |
| 2001-04-17 | 196 | 198 | 195 | 198 | 20,000 | 330 |
| 2001-04-16 | 194 | 195 | 194 | 195 | 41,000 | 325 |
| 2001-04-13 | 194 | 194 | 193 | 194 | 17,000 | 323.33 |
| 2001-04-12 | 194 | 194 | 193 | 193 | 14,000 | 321.67 |
| 2001-04-11 | 191 | 193 | 190 | 193 | 17,000 | 321.67 |
| 2001-04-10 | 193 | 193 | 191 | 191 | 11,000 | 318.33 |
| 2001-04-09 | 191 | 191 | 191 | 191 | 2,000 | 318.33 |
| 2001-04-06 | 194 | 194 | 190 | 190 | 24,000 | 316.67 |
| 2001-04-05 | 192 | 195 | 192 | 194 | 24,000 | 323.33 |
| 2001-04-04 | 188 | 190 | 187 | 190 | 16,000 | 316.67 |
| 2001-04-03 | 189 | 189 | 186 | 186 | 7,000 | 310 |
| 2001-04-02 | 191 | 191 | 184 | 189 | 16,000 | 315 |
| 2001-03-30 | 188 | 188 | 181 | 181 | 15,000 | 301.67 |
| 2001-03-29 | 181 | 189 | 181 | 183 | 12,000 | 305 |
| 2001-03-28 | 187 | 189 | 186 | 189 | 17,000 | 315 |
| 2001-03-27 | 193 | 195 | 193 | 195 | 27,000 | 325 |
| 2001-03-26 | 186 | 193 | 186 | 193 | 41,000 | 321.67 |
| 2001-03-23 | 178 | 187 | 178 | 186 | 32,000 | 310 |
| 2001-03-22 | 180 | 180 | 177 | 177 | 20,000 | 295 |
| 2001-03-21 | 180 | 180 | 175 | 180 | 20,000 | 300 |
| 2001-03-19 | 177 | 177 | 172 | 172 | 5,000 | 286.67 |
| 2001-03-16 | 180 | 180 | 177 | 177 | 12,000 | 295 |
| 2001-03-15 | 177 | 177 | 173 | 175 | 11,000 | 291.67 |
| 2001-03-14 | 179 | 179 | 178 | 178 | 7,000 | 296.67 |
| 2001-03-13 | 176 | 176 | 174 | 174 | 13,000 | 290 |
| 2001-03-12 | 184 | 184 | 176 | 176 | 15,000 | 293.33 |
| 2001-03-09 | 178 | 179 | 177 | 178 | 25,000 | 296.67 |
| 2001-03-08 | 177 | 178 | 173 | 178 | 8,000 | 296.67 |
| 2001-03-07 | 177 | 177 | 173 | 177 | 4,000 | 295 |
| 2001-03-06 | 178 | 178 | 173 | 174 | 13,000 | 290 |
| 2001-03-05 | 175 | 175 | 170 | 170 | 4,000 | 283.33 |
| 2001-03-02 | 178 | 178 | 175 | 175 | 19,000 | 291.67 |
| 2001-03-01 | 180 | 180 | 177 | 178 | 9,000 | 296.67 |
| 2001-02-28 | 182 | 182 | 179 | 180 | 25,000 | 300 |
| 2001-02-27 | 178 | 179 | 178 | 178 | 10,000 | 296.67 |
| 2001-02-26 | 174 | 179 | 174 | 178 | 14,000 | 296.67 |
| 2001-02-23 | 176 | 176 | 173 | 173 | 14,000 | 288.33 |
| 2001-02-22 | 177 | 177 | 171 | 171 | 16,000 | 285 |
| 2001-02-21 | 176 | 176 | 175 | 175 | 14,000 | 291.67 |
| 2001-02-20 | 179 | 179 | 170 | 175 | 18,000 | 291.67 |
| 2001-02-19 | 178 | 178 | 171 | 177 | 10,000 | 295 |
| 2001-02-16 | 178 | 178 | 175 | 175 | 7,000 | 291.67 |
| 2001-02-15 | 178 | 178 | 173 | 178 | 9,000 | 296.67 |
| 2001-02-14 | 171 | 175 | 171 | 175 | 2,000 | 291.67 |
| 2001-02-13 | 182 | 182 | 170 | 176 | 18,000 | 293.33 |
| 2001-02-09 | 165 | 165 | 164 | 164 | 39,000 | 273.33 |
| 2001-02-08 | 167 | 167 | 165 | 165 | 33,000 | 275 |
| 2001-02-07 | 168 | 168 | 167 | 167 | 10,000 | 278.33 |
| 2001-02-06 | 168 | 168 | 168 | 168 | 15,000 | 280 |
| 2001-02-05 | 168 | 168 | 168 | 168 | 10,000 | 280 |
| 2001-02-02 | 171 | 171 | 168 | 168 | 17,000 | 280 |
| 2001-02-01 | 168 | 170 | 168 | 168 | 18,000 | 280 |
| 2001-01-31 | 172 | 172 | 170 | 170 | 18,000 | 283.33 |
| 2001-01-30 | 173 | 174 | 171 | 171 | 9,000 | 285 |
| 2001-01-29 | 175 | 175 | 171 | 171 | 6,000 | 285 |
| 2001-01-26 | 173 | 173 | 172 | 172 | 5,000 | 286.67 |
| 2001-01-25 | 174 | 175 | 171 | 171 | 12,000 | 285 |
| 2001-01-24 | 173 | 174 | 170 | 174 | 12,000 | 290 |
| 2001-01-23 | 175 | 175 | 173 | 173 | 4,000 | 288.33 |
| 2001-01-22 | 181 | 181 | 175 | 175 | 12,000 | 291.67 |
| 2001-01-19 | 175 | 176 | 173 | 176 | 15,000 | 293.33 |
| 2001-01-18 | 174 | 177 | 171 | 171 | 7,000 | 285 |
| 2001-01-17 | 173 | 175 | 172 | 175 | 12,000 | 291.67 |
| 2001-01-16 | 172 | 172 | 165 | 165 | 12,000 | 275 |
| 2001-01-15 | 173 | 173 | 168 | 168 | 3,000 | 280 |
| 2001-01-12 | 169 | 170 | 163 | 168 | 7,000 | 280 |
| 2001-01-11 | 164 | 170 | 160 | 170 | 18,000 | 283.33 |
| 2001-01-10 | 172 | 173 | 162 | 173 | 31,000 | 288.33 |
| 2001-01-09 | 161 | 163 | 161 | 162 | 13,000 | 270 |
| 2001-01-05 | 168 | 174 | 165 | 168 | 19,000 | 280 |
| 2001-01-04 | 173 | 173 | 169 | 169 | 17,000 | 281.67 |
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
