8052 椿本興業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 196 | 196 | 194 | 194 | 24,000 | 323.33 |
| 2003-12-29 | 192 | 194 | 189 | 192 | 24,000 | 320 |
| 2003-12-26 | 190 | 194 | 185 | 187 | 26,000 | 311.67 |
| 2003-12-25 | 185 | 188 | 180 | 185 | 39,000 | 308.33 |
| 2003-12-24 | 182 | 185 | 180 | 180 | 14,000 | 300 |
| 2003-12-22 | 179 | 182 | 179 | 180 | 48,000 | 300 |
| 2003-12-19 | 180 | 180 | 179 | 179 | 25,000 | 298.33 |
| 2003-12-18 | 180 | 180 | 177 | 179 | 27,000 | 298.33 |
| 2003-12-17 | 178 | 181 | 178 | 178 | 47,000 | 296.67 |
| 2003-12-16 | 177 | 178 | 176 | 178 | 23,000 | 296.67 |
| 2003-12-15 | 179 | 183 | 175 | 183 | 30,000 | 305 |
| 2003-12-12 | 175 | 180 | 173 | 179 | 110,000 | 298.33 |
| 2003-12-11 | 181 | 183 | 180 | 180 | 41,000 | 300 |
| 2003-12-10 | 185 | 186 | 185 | 185 | 47,000 | 308.33 |
| 2003-12-09 | 180 | 181 | 179 | 180 | 77,000 | 300 |
| 2003-12-08 | 182 | 182 | 179 | 181 | 58,000 | 301.67 |
| 2003-12-05 | 185 | 186 | 182 | 184 | 9,000 | 306.67 |
| 2003-12-04 | 181 | 185 | 180 | 185 | 49,000 | 308.33 |
| 2003-12-03 | 181 | 184 | 181 | 184 | 16,000 | 306.67 |
| 2003-12-02 | 178 | 182 | 177 | 181 | 34,000 | 301.67 |
| 2003-12-01 | 175 | 179 | 172 | 177 | 25,000 | 295 |
| 2003-11-28 | 182 | 183 | 180 | 180 | 13,000 | 300 |
| 2003-11-27 | 184 | 184 | 180 | 181 | 16,000 | 301.67 |
| 2003-11-26 | 181 | 184 | 181 | 184 | 5,000 | 306.67 |
| 2003-11-25 | 192 | 192 | 179 | 180 | 18,000 | 300 |
| 2003-11-21 | 179 | 179 | 173 | 177 | 22,000 | 295 |
| 2003-11-20 | 171 | 173 | 170 | 173 | 18,000 | 288.33 |
| 2003-11-19 | 168 | 170 | 166 | 170 | 28,000 | 283.33 |
| 2003-11-18 | 174 | 175 | 165 | 170 | 94,000 | 283.33 |
| 2003-11-17 | 185 | 186 | 168 | 174 | 63,000 | 290 |
| 2003-11-14 | 195 | 195 | 186 | 188 | 47,000 | 313.33 |
| 2003-11-13 | 188 | 193 | 188 | 190 | 65,000 | 316.67 |
| 2003-11-12 | 204 | 204 | 193 | 193 | 51,000 | 321.67 |
| 2003-11-11 | 197 | 197 | 187 | 189 | 43,000 | 315 |
| 2003-11-10 | 206 | 206 | 202 | 202 | 9,000 | 336.67 |
| 2003-11-07 | 203 | 206 | 202 | 202 | 18,000 | 336.67 |
| 2003-11-06 | 204 | 204 | 202 | 203 | 22,000 | 338.33 |
| 2003-11-05 | 204 | 205 | 203 | 205 | 7,000 | 341.67 |
| 2003-11-04 | 205 | 207 | 201 | 201 | 15,000 | 335 |
| 2003-10-31 | 198 | 205 | 198 | 200 | 13,000 | 333.33 |
| 2003-10-30 | 202 | 202 | 196 | 197 | 18,000 | 328.33 |
| 2003-10-29 | 199 | 203 | 199 | 203 | 22,000 | 338.33 |
| 2003-10-28 | 198 | 198 | 197 | 198 | 10,000 | 330 |
| 2003-10-27 | 206 | 206 | 197 | 197 | 18,000 | 328.33 |
| 2003-10-24 | 193 | 201 | 193 | 201 | 34,000 | 335 |
| 2003-10-23 | 211 | 211 | 190 | 191 | 39,000 | 318.33 |
| 2003-10-22 | 212 | 212 | 209 | 210 | 27,000 | 350 |
| 2003-10-21 | 212 | 214 | 208 | 211 | 39,000 | 351.67 |
| 2003-10-20 | 210 | 213 | 207 | 211 | 75,000 | 351.67 |
| 2003-10-17 | 215 | 216 | 210 | 215 | 42,000 | 358.33 |
| 2003-10-16 | 218 | 218 | 213 | 214 | 24,000 | 356.67 |
| 2003-10-15 | 217 | 217 | 215 | 217 | 14,000 | 361.67 |
| 2003-10-14 | 221 | 221 | 215 | 215 | 17,000 | 358.33 |
| 2003-10-10 | 218 | 220 | 215 | 218 | 30,000 | 363.33 |
| 2003-10-09 | 223 | 223 | 218 | 218 | 12,000 | 363.33 |
| 2003-10-08 | 220 | 220 | 218 | 218 | 22,000 | 363.33 |
| 2003-10-07 | 223 | 223 | 219 | 219 | 13,000 | 365 |
| 2003-10-06 | 224 | 224 | 215 | 219 | 34,000 | 365 |
| 2003-10-03 | 215 | 225 | 211 | 224 | 62,000 | 373.33 |
| 2003-10-02 | 211 | 212 | 206 | 210 | 47,000 | 350 |
| 2003-10-01 | 218 | 218 | 205 | 206 | 77,000 | 343.33 |
| 2003-09-30 | 218 | 218 | 213 | 215 | 22,000 | 358.33 |
| 2003-09-29 | 223 | 223 | 211 | 213 | 33,000 | 355 |
| 2003-09-26 | 217 | 222 | 216 | 218 | 51,000 | 363.33 |
| 2003-09-25 | 224 | 224 | 222 | 222 | 39,000 | 370 |
| 2003-09-24 | 230 | 230 | 225 | 225 | 20,000 | 375 |
| 2003-09-22 | 228 | 229 | 225 | 227 | 35,000 | 378.33 |
| 2003-09-19 | 227 | 227 | 224 | 225 | 28,000 | 375 |
| 2003-09-18 | 227 | 227 | 222 | 226 | 32,000 | 376.67 |
| 2003-09-17 | 229 | 230 | 225 | 225 | 21,000 | 375 |
| 2003-09-16 | 225 | 225 | 220 | 222 | 21,000 | 370 |
| 2003-09-12 | 224 | 224 | 220 | 224 | 61,000 | 373.33 |
| 2003-09-11 | 227 | 227 | 221 | 221 | 32,000 | 368.33 |
| 2003-09-10 | 224 | 228 | 223 | 228 | 35,000 | 380 |
| 2003-09-09 | 224 | 227 | 221 | 222 | 46,000 | 370 |
| 2003-09-08 | 218 | 227 | 218 | 226 | 35,000 | 376.67 |
| 2003-09-05 | 224 | 225 | 223 | 223 | 11,000 | 371.67 |
| 2003-09-04 | 222 | 226 | 222 | 224 | 24,000 | 373.33 |
| 2003-09-03 | 237 | 238 | 229 | 230 | 63,000 | 383.33 |
| 2003-09-02 | 231 | 237 | 230 | 237 | 92,000 | 395 |
| 2003-09-01 | 230 | 232 | 228 | 232 | 53,000 | 386.67 |
| 2003-08-29 | 223 | 225 | 223 | 225 | 17,000 | 375 |
| 2003-08-28 | 223 | 225 | 222 | 224 | 21,000 | 373.33 |
| 2003-08-27 | 223 | 226 | 222 | 223 | 26,000 | 371.67 |
| 2003-08-26 | 225 | 227 | 221 | 221 | 33,000 | 368.33 |
| 2003-08-25 | 217 | 226 | 217 | 226 | 41,000 | 376.67 |
| 2003-08-22 | 224 | 226 | 224 | 225 | 43,000 | 375 |
| 2003-08-21 | 226 | 226 | 224 | 225 | 31,000 | 375 |
| 2003-08-20 | 225 | 227 | 225 | 225 | 31,000 | 375 |
| 2003-08-19 | 230 | 230 | 224 | 225 | 76,000 | 375 |
| 2003-08-18 | 216 | 225 | 216 | 224 | 86,000 | 373.33 |
| 2003-08-15 | 210 | 214 | 210 | 214 | 14,000 | 356.67 |
| 2003-08-14 | 206 | 209 | 203 | 209 | 17,000 | 348.33 |
| 2003-08-13 | 205 | 206 | 205 | 205 | 17,000 | 341.67 |
| 2003-08-12 | 206 | 206 | 204 | 204 | 13,000 | 340 |
| 2003-08-11 | 208 | 208 | 208 | 208 | 6,000 | 346.67 |
| 2003-08-08 | 202 | 203 | 202 | 203 | 13,000 | 338.33 |
| 2003-08-07 | 208 | 208 | 203 | 203 | 10,000 | 338.33 |
| 2003-08-06 | 204 | 204 | 196 | 201 | 19,000 | 335 |
| 2003-08-05 | 208 | 209 | 203 | 204 | 14,000 | 340 |
| 2003-08-04 | 216 | 216 | 213 | 213 | 18,000 | 355 |
| 2003-08-01 | 210 | 216 | 209 | 216 | 43,000 | 360 |
| 2003-07-31 | 214 | 215 | 206 | 207 | 40,000 | 345 |
| 2003-07-30 | 218 | 220 | 215 | 220 | 29,000 | 366.67 |
| 2003-07-29 | 221 | 221 | 216 | 216 | 53,000 | 360 |
| 2003-07-28 | 215 | 225 | 215 | 220 | 64,000 | 366.67 |
| 2003-07-25 | 210 | 215 | 208 | 215 | 61,000 | 358.33 |
| 2003-07-24 | 198 | 210 | 198 | 208 | 64,000 | 346.67 |
| 2003-07-23 | 193 | 195 | 188 | 194 | 53,000 | 323.33 |
| 2003-07-22 | 204 | 204 | 188 | 188 | 80,000 | 313.33 |
| 2003-07-18 | 187 | 196 | 185 | 194 | 78,000 | 323.33 |
| 2003-07-17 | 217 | 217 | 192 | 199 | 65,000 | 331.67 |
| 2003-07-16 | 229 | 229 | 220 | 220 | 58,000 | 366.67 |
| 2003-07-15 | 228 | 230 | 226 | 227 | 83,000 | 378.33 |
| 2003-07-14 | 223 | 230 | 217 | 228 | 39,000 | 380 |
| 2003-07-11 | 223 | 233 | 221 | 221 | 60,000 | 368.33 |
| 2003-07-10 | 213 | 224 | 212 | 221 | 55,000 | 368.33 |
| 2003-07-09 | 213 | 215 | 208 | 213 | 48,000 | 355 |
| 2003-07-08 | 226 | 226 | 217 | 217 | 67,000 | 361.67 |
| 2003-07-07 | 228 | 228 | 221 | 223 | 29,000 | 371.67 |
| 2003-07-04 | 231 | 231 | 225 | 226 | 120,000 | 376.67 |
| 2003-07-03 | 223 | 231 | 218 | 231 | 106,000 | 385 |
| 2003-07-02 | 229 | 231 | 224 | 224 | 96,000 | 373.33 |
| 2003-07-01 | 216 | 230 | 216 | 227 | 81,000 | 378.33 |
| 2003-06-30 | 235 | 235 | 223 | 224 | 104,000 | 373.33 |
| 2003-06-27 | 216 | 225 | 211 | 220 | 107,000 | 366.67 |
| 2003-06-26 | 213 | 213 | 207 | 208 | 65,000 | 346.67 |
| 2003-06-25 | 210 | 219 | 205 | 216 | 95,000 | 360 |
| 2003-06-24 | 220 | 220 | 202 | 209 | 181,000 | 348.33 |
| 2003-06-23 | 227 | 228 | 220 | 220 | 148,000 | 366.67 |
| 2003-06-20 | 222 | 236 | 221 | 231 | 105,000 | 385 |
| 2003-06-19 | 230 | 234 | 225 | 225 | 95,000 | 375 |
| 2003-06-18 | 230 | 238 | 222 | 230 | 189,000 | 383.33 |
| 2003-06-17 | 254 | 257 | 222 | 230 | 288,000 | 383.33 |
| 2003-06-16 | 255 | 269 | 253 | 254 | 493,000 | 423.33 |
| 2003-06-13 | 218 | 286 | 216 | 268 | 2,915,000 | 446.67 |
| 2003-06-12 | 209 | 230 | 209 | 220 | 802,000 | 366.67 |
| 2003-06-11 | 197 | 210 | 197 | 209 | 219,000 | 348.33 |
| 2003-06-10 | 200 | 200 | 195 | 196 | 62,000 | 326.67 |
| 2003-06-09 | 198 | 202 | 197 | 202 | 127,000 | 336.67 |
| 2003-06-06 | 199 | 205 | 194 | 205 | 80,000 | 341.67 |
| 2003-06-05 | 202 | 204 | 199 | 200 | 77,000 | 333.33 |
| 2003-06-04 | 211 | 215 | 201 | 201 | 226,000 | 335 |
| 2003-06-03 | 194 | 214 | 194 | 211 | 468,000 | 351.67 |
| 2003-06-02 | 191 | 192 | 189 | 190 | 36,000 | 316.67 |
| 2003-05-30 | 191 | 191 | 187 | 190 | 36,000 | 316.67 |
| 2003-05-29 | 187 | 192 | 186 | 187 | 56,000 | 311.67 |
| 2003-05-28 | 187 | 191 | 187 | 190 | 44,000 | 316.67 |
| 2003-05-27 | 186 | 188 | 184 | 186 | 30,000 | 310 |
| 2003-05-26 | 194 | 194 | 187 | 187 | 49,000 | 311.67 |
| 2003-05-23 | 187 | 195 | 187 | 194 | 89,000 | 323.33 |
| 2003-05-22 | 187 | 187 | 183 | 183 | 47,000 | 305 |
| 2003-05-21 | 193 | 193 | 186 | 188 | 81,000 | 313.33 |
| 2003-05-20 | 190 | 197 | 190 | 197 | 54,000 | 328.33 |
| 2003-05-19 | 192 | 200 | 186 | 190 | 189,000 | 316.67 |
| 2003-05-16 | 193 | 193 | 182 | 191 | 291,000 | 318.33 |
| 2003-05-15 | 205 | 212 | 187 | 195 | 880,000 | 325 |
| 2003-05-14 | 165 | 214 | 165 | 214 | 1,181,000 | 356.67 |
| 2003-05-13 | 161 | 164 | 160 | 164 | 35,000 | 273.33 |
| 2003-05-12 | 158 | 160 | 158 | 160 | 13,000 | 266.67 |
| 2003-05-09 | 157 | 161 | 157 | 157 | 27,000 | 261.67 |
| 2003-05-08 | 157 | 159 | 157 | 157 | 19,000 | 261.67 |
| 2003-05-07 | 162 | 162 | 162 | 162 | 11,000 | 270 |
| 2003-05-06 | 158 | 162 | 158 | 162 | 12,000 | 270 |
| 2003-05-02 | 158 | 160 | 158 | 158 | 19,000 | 263.33 |
| 2003-05-01 | 157 | 162 | 157 | 162 | 11,000 | 270 |
| 2003-04-30 | 158 | 162 | 158 | 162 | 15,000 | 270 |
| 2003-04-28 | 163 | 163 | 158 | 159 | 9,000 | 265 |
| 2003-04-25 | 164 | 164 | 163 | 163 | 17,000 | 271.67 |
| 2003-04-24 | 163 | 163 | 160 | 163 | 12,000 | 271.67 |
| 2003-04-23 | 165 | 166 | 162 | 162 | 17,000 | 270 |
| 2003-04-22 | 164 | 180 | 164 | 165 | 64,000 | 275 |
| 2003-04-21 | 162 | 165 | 161 | 164 | 20,000 | 273.33 |
| 2003-04-18 | 160 | 160 | 158 | 158 | 11,000 | 263.33 |
| 2003-04-17 | 158 | 159 | 156 | 159 | 9,000 | 265 |
| 2003-04-16 | 161 | 161 | 157 | 158 | 9,000 | 263.33 |
| 2003-04-15 | 160 | 161 | 157 | 161 | 10,000 | 268.33 |
| 2003-04-14 | 157 | 158 | 156 | 156 | 8,000 | 260 |
| 2003-04-11 | 159 | 160 | 159 | 159 | 22,000 | 265 |
| 2003-04-10 | 156 | 159 | 155 | 159 | 11,000 | 265 |
| 2003-04-09 | 155 | 155 | 154 | 155 | 11,000 | 258.33 |
| 2003-04-08 | 155 | 158 | 154 | 157 | 12,000 | 261.67 |
| 2003-04-07 | 159 | 160 | 155 | 155 | 15,000 | 258.33 |
| 2003-04-04 | 156 | 157 | 156 | 157 | 5,000 | 261.67 |
| 2003-04-03 | 156 | 157 | 154 | 154 | 12,000 | 256.67 |
| 2003-04-02 | 153 | 158 | 153 | 158 | 15,000 | 263.33 |
| 2003-04-01 | 154 | 154 | 154 | 154 | 7,000 | 256.67 |
| 2003-03-31 | 156 | 157 | 154 | 154 | 7,000 | 256.67 |
| 2003-03-28 | 158 | 163 | 158 | 161 | 30,000 | 268.33 |
| 2003-03-27 | 153 | 158 | 153 | 155 | 22,000 | 258.33 |
| 2003-03-26 | 164 | 164 | 158 | 160 | 28,000 | 266.67 |
| 2003-03-25 | 164 | 164 | 160 | 161 | 50,000 | 268.33 |
| 2003-03-24 | 167 | 167 | 157 | 157 | 24,000 | 261.67 |
| 2003-03-20 | 154 | 155 | 150 | 155 | 19,000 | 258.33 |
| 2003-03-19 | 152 | 152 | 148 | 148 | 11,000 | 246.67 |
| 2003-03-18 | 153 | 153 | 149 | 152 | 25,000 | 253.33 |
| 2003-03-17 | 147 | 148 | 147 | 148 | 6,000 | 246.67 |
| 2003-03-14 | 148 | 150 | 148 | 150 | 47,000 | 250 |
| 2003-03-13 | 149 | 149 | 148 | 148 | 4,000 | 246.67 |
| 2003-03-12 | 146 | 148 | 146 | 148 | 14,000 | 246.67 |
| 2003-03-11 | 150 | 150 | 143 | 148 | 30,000 | 246.67 |
| 2003-03-10 | 154 | 154 | 146 | 152 | 13,000 | 253.33 |
| 2003-03-07 | 156 | 156 | 156 | 156 | 8,000 | 260 |
| 2003-03-06 | 156 | 160 | 156 | 160 | 26,000 | 266.67 |
| 2003-03-05 | 159 | 160 | 155 | 160 | 15,000 | 266.67 |
| 2003-03-04 | 157 | 160 | 157 | 160 | 21,000 | 266.67 |
| 2003-03-03 | 154 | 158 | 154 | 157 | 18,000 | 261.67 |
| 2003-02-28 | 153 | 156 | 153 | 154 | 12,000 | 256.67 |
| 2003-02-27 | 155 | 155 | 152 | 154 | 18,000 | 256.67 |
| 2003-02-26 | 156 | 156 | 150 | 152 | 30,000 | 253.33 |
| 2003-02-25 | 157 | 157 | 154 | 156 | 19,000 | 260 |
| 2003-02-24 | 155 | 158 | 155 | 157 | 9,000 | 261.67 |
| 2003-02-21 | 154 | 156 | 152 | 156 | 25,000 | 260 |
| 2003-02-20 | 154 | 158 | 153 | 153 | 51,000 | 255 |
| 2003-02-19 | 157 | 158 | 155 | 156 | 26,000 | 260 |
| 2003-02-18 | 153 | 158 | 153 | 158 | 21,000 | 263.33 |
| 2003-02-17 | 158 | 160 | 154 | 158 | 30,000 | 263.33 |
| 2003-02-14 | 149 | 157 | 149 | 156 | 53,000 | 260 |
| 2003-02-13 | 151 | 152 | 148 | 148 | 22,000 | 246.67 |
| 2003-02-12 | 148 | 153 | 148 | 152 | 62,000 | 253.33 |
| 2003-02-10 | 146 | 147 | 145 | 147 | 30,000 | 245 |
| 2003-02-07 | 145 | 148 | 145 | 145 | 11,000 | 241.67 |
| 2003-02-06 | 149 | 149 | 144 | 148 | 13,000 | 246.67 |
| 2003-02-05 | 144 | 150 | 144 | 147 | 17,000 | 245 |
| 2003-02-04 | 143 | 147 | 143 | 145 | 15,000 | 241.67 |
| 2003-02-03 | 137 | 143 | 137 | 143 | 5,000 | 238.33 |
| 2003-01-31 | 139 | 139 | 133 | 138 | 18,000 | 230 |
| 2003-01-30 | 138 | 139 | 136 | 136 | 5,000 | 226.67 |
| 2003-01-29 | 143 | 143 | 140 | 140 | 15,000 | 233.33 |
| 2003-01-28 | 143 | 146 | 143 | 146 | 7,000 | 243.33 |
| 2003-01-27 | 145 | 146 | 145 | 146 | 15,000 | 243.33 |
| 2003-01-24 | 147 | 147 | 145 | 145 | 17,000 | 241.67 |
| 2003-01-23 | 141 | 148 | 141 | 148 | 16,000 | 246.67 |
| 2003-01-22 | 146 | 146 | 145 | 145 | 13,000 | 241.67 |
| 2003-01-21 | 146 | 146 | 140 | 145 | 20,000 | 241.67 |
| 2003-01-20 | 139 | 142 | 138 | 142 | 24,000 | 236.67 |
| 2003-01-17 | 138 | 138 | 137 | 138 | 7,000 | 230 |
| 2003-01-16 | 139 | 139 | 138 | 138 | 6,000 | 230 |
| 2003-01-15 | 139 | 140 | 136 | 139 | 25,000 | 231.67 |
| 2003-01-14 | 135 | 135 | 135 | 135 | 5,000 | 225 |
| 2003-01-10 | 132 | 134 | 132 | 134 | 11,000 | 223.33 |
| 2003-01-09 | 130 | 131 | 130 | 131 | 6,000 | 218.33 |
| 2003-01-08 | 134 | 134 | 132 | 133 | 9,000 | 221.67 |
| 2003-01-07 | 138 | 141 | 137 | 139 | 13,000 | 231.67 |
| 2003-01-06 | 132 | 135 | 132 | 135 | 2,000 | 225 |
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
