8052 椿本興業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 465 | 465 | 457 | 457 | 76,000 | 761.67 |
| 2005-12-29 | 463 | 469 | 460 | 465 | 162,000 | 775 |
| 2005-12-28 | 455 | 461 | 455 | 459 | 123,000 | 765 |
| 2005-12-27 | 453 | 462 | 450 | 454 | 189,000 | 756.67 |
| 2005-12-26 | 453 | 454 | 448 | 451 | 217,000 | 751.67 |
| 2005-12-22 | 436 | 444 | 431 | 443 | 310,000 | 738.33 |
| 2005-12-21 | 438 | 438 | 431 | 436 | 74,000 | 726.67 |
| 2005-12-20 | 430 | 438 | 430 | 434 | 115,000 | 723.33 |
| 2005-12-19 | 426 | 433 | 426 | 433 | 80,000 | 721.67 |
| 2005-12-16 | 432 | 435 | 428 | 430 | 94,000 | 716.67 |
| 2005-12-15 | 440 | 443 | 436 | 438 | 73,000 | 730 |
| 2005-12-14 | 442 | 445 | 438 | 442 | 145,000 | 736.67 |
| 2005-12-13 | 442 | 442 | 437 | 437 | 74,000 | 728.33 |
| 2005-12-12 | 431 | 442 | 431 | 442 | 101,000 | 736.67 |
| 2005-12-09 | 426 | 434 | 423 | 431 | 115,000 | 718.33 |
| 2005-12-08 | 438 | 438 | 422 | 426 | 96,000 | 710 |
| 2005-12-07 | 433 | 440 | 433 | 434 | 117,000 | 723.33 |
| 2005-12-06 | 440 | 440 | 434 | 434 | 135,000 | 723.33 |
| 2005-12-05 | 433 | 439 | 429 | 439 | 237,000 | 731.67 |
| 2005-12-02 | 426 | 427 | 420 | 424 | 177,000 | 706.67 |
| 2005-12-01 | 421 | 422 | 418 | 422 | 133,000 | 703.33 |
| 2005-11-30 | 426 | 434 | 417 | 417 | 224,000 | 695 |
| 2005-11-29 | 414 | 422 | 414 | 421 | 148,000 | 701.67 |
| 2005-11-28 | 410 | 413 | 406 | 412 | 79,000 | 686.67 |
| 2005-11-25 | 406 | 411 | 400 | 409 | 138,000 | 681.67 |
| 2005-11-24 | 413 | 414 | 406 | 408 | 89,000 | 680 |
| 2005-11-22 | 408 | 414 | 406 | 412 | 109,000 | 686.67 |
| 2005-11-21 | 415 | 419 | 404 | 405 | 112,000 | 675 |
| 2005-11-18 | 422 | 422 | 412 | 413 | 113,000 | 688.33 |
| 2005-11-17 | 405 | 419 | 405 | 418 | 216,000 | 696.67 |
| 2005-11-16 | 395 | 407 | 395 | 405 | 136,000 | 675 |
| 2005-11-15 | 402 | 405 | 397 | 402 | 123,000 | 670 |
| 2005-11-14 | 410 | 413 | 407 | 408 | 117,000 | 680 |
| 2005-11-11 | 407 | 413 | 406 | 409 | 275,000 | 681.67 |
| 2005-11-10 | 398 | 424 | 395 | 409 | 1,386,000 | 681.67 |
| 2005-11-09 | 400 | 402 | 398 | 398 | 212,000 | 663.33 |
| 2005-11-08 | 396 | 402 | 391 | 402 | 211,000 | 670 |
| 2005-11-07 | 395 | 396 | 392 | 395 | 269,000 | 658.33 |
| 2005-11-04 | 383 | 386 | 379 | 386 | 157,000 | 643.33 |
| 2005-11-02 | 380 | 383 | 377 | 379 | 67,000 | 631.67 |
| 2005-11-01 | 377 | 378 | 376 | 376 | 27,000 | 626.67 |
| 2005-10-31 | 373 | 380 | 372 | 376 | 80,000 | 626.67 |
| 2005-10-28 | 371 | 371 | 366 | 371 | 58,000 | 618.33 |
| 2005-10-27 | 370 | 371 | 368 | 371 | 52,000 | 618.33 |
| 2005-10-26 | 370 | 370 | 366 | 367 | 28,000 | 611.67 |
| 2005-10-25 | 362 | 366 | 362 | 365 | 22,000 | 608.33 |
| 2005-10-24 | 362 | 365 | 359 | 361 | 35,000 | 601.67 |
| 2005-10-21 | 361 | 365 | 361 | 362 | 58,000 | 603.33 |
| 2005-10-20 | 365 | 366 | 362 | 364 | 43,000 | 606.67 |
| 2005-10-19 | 369 | 369 | 365 | 366 | 42,000 | 610 |
| 2005-10-18 | 367 | 368 | 365 | 366 | 37,000 | 610 |
| 2005-10-17 | 370 | 370 | 366 | 366 | 36,000 | 610 |
| 2005-10-14 | 370 | 370 | 367 | 367 | 53,000 | 611.67 |
| 2005-10-13 | 370 | 373 | 367 | 370 | 61,000 | 616.67 |
| 2005-10-12 | 374 | 377 | 371 | 375 | 60,000 | 625 |
| 2005-10-11 | 372 | 372 | 369 | 372 | 63,000 | 620 |
| 2005-10-07 | 368 | 369 | 365 | 367 | 63,000 | 611.67 |
| 2005-10-06 | 375 | 375 | 365 | 368 | 114,000 | 613.33 |
| 2005-10-05 | 376 | 376 | 374 | 375 | 63,000 | 625 |
| 2005-10-04 | 379 | 379 | 375 | 376 | 74,000 | 626.67 |
| 2005-10-03 | 378 | 379 | 373 | 379 | 95,000 | 631.67 |
| 2005-09-30 | 381 | 383 | 376 | 379 | 109,000 | 631.67 |
| 2005-09-29 | 385 | 386 | 380 | 383 | 158,000 | 638.33 |
| 2005-09-28 | 383 | 383 | 378 | 380 | 85,000 | 633.33 |
| 2005-09-27 | 386 | 386 | 380 | 383 | 116,000 | 638.33 |
| 2005-09-26 | 375 | 380 | 373 | 380 | 126,000 | 633.33 |
| 2005-09-22 | 373 | 375 | 369 | 371 | 112,000 | 618.33 |
| 2005-09-21 | 375 | 375 | 373 | 374 | 120,000 | 623.33 |
| 2005-09-20 | 376 | 381 | 376 | 379 | 234,000 | 631.67 |
| 2005-09-16 | 377 | 380 | 373 | 378 | 65,000 | 630 |
| 2005-09-15 | 371 | 376 | 370 | 373 | 71,000 | 621.67 |
| 2005-09-14 | 365 | 370 | 364 | 369 | 79,000 | 615 |
| 2005-09-13 | 371 | 371 | 368 | 368 | 68,000 | 613.33 |
| 2005-09-12 | 374 | 377 | 373 | 374 | 50,000 | 623.33 |
| 2005-09-09 | 373 | 374 | 370 | 372 | 111,000 | 620 |
| 2005-09-08 | 375 | 376 | 366 | 371 | 85,000 | 618.33 |
| 2005-09-07 | 378 | 380 | 375 | 375 | 64,000 | 625 |
| 2005-09-06 | 381 | 385 | 376 | 376 | 224,000 | 626.67 |
| 2005-09-05 | 379 | 382 | 377 | 380 | 97,000 | 633.33 |
| 2005-09-02 | 377 | 385 | 375 | 375 | 424,000 | 625 |
| 2005-09-01 | 361 | 372 | 361 | 366 | 94,000 | 610 |
| 2005-08-31 | 365 | 367 | 364 | 364 | 43,000 | 606.67 |
| 2005-08-30 | 364 | 365 | 362 | 364 | 55,000 | 606.67 |
| 2005-08-29 | 367 | 367 | 363 | 363 | 11,000 | 605 |
| 2005-08-26 | 367 | 367 | 362 | 365 | 54,000 | 608.33 |
| 2005-08-25 | 369 | 369 | 364 | 364 | 36,000 | 606.67 |
| 2005-08-24 | 369 | 372 | 367 | 368 | 63,000 | 613.33 |
| 2005-08-23 | 374 | 375 | 371 | 371 | 60,000 | 618.33 |
| 2005-08-22 | 371 | 376 | 370 | 373 | 95,000 | 621.67 |
| 2005-08-19 | 373 | 374 | 369 | 369 | 55,000 | 615 |
| 2005-08-18 | 377 | 377 | 372 | 372 | 108,000 | 620 |
| 2005-08-17 | 369 | 376 | 369 | 371 | 152,000 | 618.33 |
| 2005-08-16 | 372 | 372 | 366 | 371 | 55,000 | 618.33 |
| 2005-08-15 | 370 | 371 | 361 | 367 | 82,000 | 611.67 |
| 2005-08-12 | 371 | 373 | 366 | 368 | 83,000 | 613.33 |
| 2005-08-11 | 367 | 368 | 364 | 366 | 33,000 | 610 |
| 2005-08-10 | 360 | 369 | 360 | 368 | 75,000 | 613.33 |
| 2005-08-09 | 358 | 362 | 353 | 362 | 67,000 | 603.33 |
| 2005-08-08 | 349 | 354 | 346 | 353 | 40,000 | 588.33 |
| 2005-08-05 | 360 | 361 | 355 | 356 | 105,000 | 593.33 |
| 2005-08-04 | 362 | 364 | 354 | 364 | 109,000 | 606.67 |
| 2005-08-03 | 365 | 365 | 356 | 361 | 140,000 | 601.67 |
| 2005-08-02 | 369 | 371 | 363 | 365 | 83,000 | 608.33 |
| 2005-08-01 | 372 | 376 | 370 | 371 | 198,000 | 618.33 |
| 2005-07-29 | 382 | 392 | 377 | 377 | 448,000 | 628.33 |
| 2005-07-28 | 366 | 397 | 366 | 384 | 410,000 | 640 |
| 2005-07-27 | 365 | 365 | 362 | 365 | 47,000 | 608.33 |
| 2005-07-26 | 363 | 365 | 362 | 362 | 45,000 | 603.33 |
| 2005-07-25 | 365 | 365 | 364 | 365 | 25,000 | 608.33 |
| 2005-07-22 | 367 | 367 | 363 | 365 | 34,000 | 608.33 |
| 2005-07-21 | 371 | 371 | 365 | 366 | 113,000 | 610 |
| 2005-07-20 | 366 | 372 | 366 | 368 | 154,000 | 613.33 |
| 2005-07-19 | 367 | 367 | 363 | 363 | 55,000 | 605 |
| 2005-07-15 | 366 | 366 | 363 | 363 | 54,000 | 605 |
| 2005-07-14 | 363 | 363 | 360 | 362 | 38,000 | 603.33 |
| 2005-07-13 | 366 | 366 | 361 | 362 | 31,000 | 603.33 |
| 2005-07-12 | 365 | 368 | 359 | 364 | 102,000 | 606.67 |
| 2005-07-11 | 370 | 370 | 365 | 367 | 56,000 | 611.67 |
| 2005-07-08 | 368 | 370 | 364 | 365 | 100,000 | 608.33 |
| 2005-07-07 | 370 | 370 | 365 | 369 | 77,000 | 615 |
| 2005-07-06 | 360 | 372 | 360 | 370 | 199,000 | 616.67 |
| 2005-07-05 | 357 | 360 | 356 | 359 | 72,000 | 598.33 |
| 2005-07-04 | 353 | 358 | 347 | 358 | 159,000 | 596.67 |
| 2005-07-01 | 353 | 356 | 346 | 351 | 111,000 | 585 |
| 2005-06-30 | 359 | 359 | 353 | 354 | 52,000 | 590 |
| 2005-06-29 | 357 | 358 | 355 | 357 | 38,000 | 595 |
| 2005-06-28 | 355 | 359 | 354 | 356 | 52,000 | 593.33 |
| 2005-06-27 | 358 | 358 | 350 | 350 | 67,000 | 583.33 |
| 2005-06-24 | 355 | 360 | 352 | 358 | 54,000 | 596.67 |
| 2005-06-23 | 363 | 365 | 363 | 365 | 44,000 | 608.33 |
| 2005-06-22 | 368 | 368 | 360 | 366 | 72,000 | 610 |
| 2005-06-21 | 367 | 370 | 364 | 366 | 82,000 | 610 |
| 2005-06-20 | 374 | 374 | 367 | 368 | 31,000 | 613.33 |
| 2005-06-17 | 365 | 370 | 365 | 370 | 44,000 | 616.67 |
| 2005-06-16 | 372 | 372 | 365 | 369 | 68,000 | 615 |
| 2005-06-15 | 372 | 372 | 367 | 371 | 82,000 | 618.33 |
| 2005-06-14 | 365 | 370 | 365 | 368 | 34,000 | 613.33 |
| 2005-06-13 | 364 | 370 | 362 | 370 | 105,000 | 616.67 |
| 2005-06-10 | 368 | 370 | 361 | 366 | 144,000 | 610 |
| 2005-06-09 | 370 | 370 | 361 | 363 | 55,000 | 605 |
| 2005-06-08 | 360 | 374 | 360 | 368 | 170,000 | 613.33 |
| 2005-06-07 | 356 | 362 | 356 | 360 | 105,000 | 600 |
| 2005-06-06 | 351 | 362 | 351 | 360 | 115,000 | 600 |
| 2005-06-03 | 349 | 355 | 349 | 352 | 77,000 | 586.67 |
| 2005-06-02 | 354 | 354 | 348 | 351 | 38,000 | 585 |
| 2005-06-01 | 354 | 354 | 349 | 354 | 42,000 | 590 |
| 2005-05-31 | 353 | 356 | 347 | 355 | 82,000 | 591.67 |
| 2005-05-30 | 347 | 358 | 346 | 356 | 78,000 | 593.33 |
| 2005-05-27 | 348 | 348 | 345 | 348 | 31,000 | 580 |
| 2005-05-26 | 351 | 351 | 344 | 348 | 73,000 | 580 |
| 2005-05-25 | 359 | 359 | 346 | 352 | 181,000 | 586.67 |
| 2005-05-24 | 352 | 363 | 350 | 363 | 158,000 | 605 |
| 2005-05-23 | 357 | 357 | 353 | 354 | 74,000 | 590 |
| 2005-05-20 | 357 | 360 | 350 | 354 | 195,000 | 590 |
| 2005-05-19 | 345 | 356 | 338 | 354 | 238,000 | 590 |
| 2005-05-18 | 336 | 336 | 329 | 331 | 63,000 | 551.67 |
| 2005-05-17 | 345 | 346 | 330 | 332 | 68,000 | 553.33 |
| 2005-05-16 | 344 | 348 | 339 | 343 | 79,000 | 571.67 |
| 2005-05-13 | 350 | 355 | 340 | 345 | 95,000 | 575 |
| 2005-05-12 | 358 | 358 | 353 | 354 | 42,000 | 590 |
| 2005-05-11 | 359 | 360 | 351 | 354 | 90,000 | 590 |
| 2005-05-10 | 360 | 365 | 359 | 360 | 129,000 | 600 |
| 2005-05-09 | 355 | 358 | 353 | 355 | 82,000 | 591.67 |
| 2005-05-06 | 351 | 353 | 349 | 350 | 41,000 | 583.33 |
| 2005-05-02 | 346 | 346 | 331 | 344 | 39,000 | 573.33 |
| 2005-04-28 | 344 | 348 | 340 | 343 | 55,000 | 571.67 |
| 2005-04-27 | 347 | 347 | 340 | 344 | 71,000 | 573.33 |
| 2005-04-26 | 349 | 349 | 344 | 346 | 64,000 | 576.67 |
| 2005-04-25 | 347 | 352 | 343 | 343 | 61,000 | 571.67 |
| 2005-04-22 | 342 | 352 | 342 | 349 | 125,000 | 581.67 |
| 2005-04-21 | 330 | 352 | 330 | 337 | 232,000 | 561.67 |
| 2005-04-20 | 353 | 353 | 340 | 345 | 175,000 | 575 |
| 2005-04-19 | 333 | 349 | 330 | 347 | 194,000 | 578.33 |
| 2005-04-18 | 332 | 339 | 327 | 329 | 232,000 | 548.33 |
| 2005-04-15 | 360 | 362 | 356 | 357 | 161,000 | 595 |
| 2005-04-14 | 358 | 367 | 353 | 363 | 197,000 | 605 |
| 2005-04-13 | 373 | 376 | 365 | 369 | 189,000 | 615 |
| 2005-04-12 | 379 | 383 | 371 | 375 | 208,000 | 625 |
| 2005-04-11 | 387 | 388 | 382 | 384 | 207,000 | 640 |
| 2005-04-08 | 385 | 393 | 382 | 390 | 705,000 | 650 |
| 2005-04-07 | 383 | 391 | 373 | 382 | 446,000 | 636.67 |
| 2005-04-06 | 375 | 383 | 372 | 383 | 167,000 | 638.33 |
| 2005-04-05 | 374 | 374 | 365 | 370 | 170,000 | 616.67 |
| 2005-04-04 | 369 | 375 | 366 | 374 | 256,000 | 623.33 |
| 2005-04-01 | 376 | 383 | 370 | 379 | 629,000 | 631.67 |
| 2005-03-31 | 358 | 388 | 354 | 388 | 662,000 | 646.67 |
| 2005-03-30 | 367 | 372 | 350 | 358 | 547,000 | 596.67 |
| 2005-03-29 | 374 | 385 | 368 | 372 | 536,000 | 620 |
| 2005-03-28 | 370 | 383 | 370 | 376 | 629,000 | 626.67 |
| 2005-03-25 | 396 | 404 | 380 | 383 | 1,676,000 | 638.33 |
| 2005-03-24 | 388 | 402 | 383 | 401 | 1,863,000 | 668.33 |
| 2005-03-23 | 380 | 393 | 378 | 389 | 2,012,000 | 648.33 |
| 2005-03-22 | 368 | 389 | 365 | 384 | 2,960,000 | 640 |
| 2005-03-18 | 347 | 378 | 342 | 361 | 4,641,000 | 601.67 |
| 2005-03-17 | 322 | 349 | 322 | 338 | 825,000 | 563.33 |
| 2005-03-16 | 312 | 324 | 312 | 322 | 160,000 | 536.67 |
| 2005-03-15 | 325 | 328 | 319 | 321 | 378,000 | 535 |
| 2005-03-14 | 319 | 369 | 315 | 333 | 1,521,000 | 555 |
| 2005-03-11 | 308 | 320 | 308 | 316 | 216,000 | 526.67 |
| 2005-03-10 | 309 | 321 | 307 | 312 | 361,000 | 520 |
| 2005-03-09 | 298 | 314 | 298 | 308 | 386,000 | 513.33 |
| 2005-03-08 | 301 | 301 | 298 | 298 | 84,000 | 496.67 |
| 2005-03-07 | 301 | 301 | 295 | 300 | 106,000 | 500 |
| 2005-03-04 | 295 | 302 | 295 | 298 | 201,000 | 496.67 |
| 2005-03-03 | 288 | 297 | 288 | 294 | 118,000 | 490 |
| 2005-03-02 | 300 | 302 | 290 | 293 | 243,000 | 488.33 |
| 2005-03-01 | 298 | 307 | 293 | 295 | 526,000 | 491.67 |
| 2005-02-28 | 286 | 299 | 275 | 295 | 570,000 | 491.67 |
| 2005-02-25 | 275 | 277 | 274 | 276 | 70,000 | 460 |
| 2005-02-24 | 277 | 278 | 270 | 275 | 114,000 | 458.33 |
| 2005-02-23 | 274 | 274 | 261 | 268 | 104,000 | 446.67 |
| 2005-02-22 | 277 | 277 | 271 | 274 | 66,000 | 456.67 |
| 2005-02-21 | 277 | 277 | 269 | 274 | 56,000 | 456.67 |
| 2005-02-18 | 274 | 277 | 274 | 275 | 56,000 | 458.33 |
| 2005-02-17 | 276 | 278 | 268 | 272 | 111,000 | 453.33 |
| 2005-02-16 | 280 | 280 | 274 | 278 | 66,000 | 463.33 |
| 2005-02-15 | 287 | 288 | 280 | 282 | 100,000 | 470 |
| 2005-02-14 | 286 | 288 | 284 | 287 | 61,000 | 478.33 |
| 2005-02-10 | 287 | 289 | 285 | 285 | 79,000 | 475 |
| 2005-02-09 | 289 | 289 | 284 | 284 | 40,000 | 473.33 |
| 2005-02-08 | 288 | 288 | 285 | 286 | 46,000 | 476.67 |
| 2005-02-07 | 287 | 292 | 284 | 287 | 132,000 | 478.33 |
| 2005-02-04 | 285 | 288 | 283 | 283 | 55,000 | 471.67 |
| 2005-02-03 | 281 | 285 | 280 | 285 | 92,000 | 475 |
| 2005-02-02 | 278 | 281 | 274 | 281 | 97,000 | 468.33 |
| 2005-02-01 | 277 | 277 | 274 | 276 | 52,000 | 460 |
| 2005-01-31 | 275 | 276 | 273 | 274 | 50,000 | 456.67 |
| 2005-01-28 | 276 | 277 | 274 | 277 | 36,000 | 461.67 |
| 2005-01-27 | 276 | 280 | 272 | 277 | 55,000 | 461.67 |
| 2005-01-26 | 282 | 282 | 277 | 278 | 55,000 | 463.33 |
| 2005-01-25 | 277 | 280 | 275 | 277 | 44,000 | 461.67 |
| 2005-01-24 | 281 | 281 | 276 | 280 | 58,000 | 466.67 |
| 2005-01-21 | 274 | 283 | 272 | 281 | 145,000 | 468.33 |
| 2005-01-20 | 279 | 279 | 270 | 274 | 132,000 | 456.67 |
| 2005-01-19 | 284 | 289 | 274 | 279 | 448,000 | 465 |
| 2005-01-18 | 280 | 307 | 276 | 284 | 1,422,000 | 473.33 |
| 2005-01-17 | 269 | 272 | 269 | 271 | 71,000 | 451.67 |
| 2005-01-14 | 264 | 271 | 262 | 270 | 89,000 | 450 |
| 2005-01-13 | 274 | 274 | 266 | 267 | 92,000 | 445 |
| 2005-01-12 | 276 | 276 | 273 | 273 | 51,000 | 455 |
| 2005-01-11 | 273 | 276 | 272 | 276 | 115,000 | 460 |
| 2005-01-07 | 275 | 275 | 269 | 272 | 106,000 | 453.33 |
| 2005-01-06 | 272 | 275 | 268 | 270 | 131,000 | 450 |
| 2005-01-05 | 266 | 278 | 266 | 272 | 343,000 | 453.33 |
| 2005-01-04 | 261 | 268 | 261 | 268 | 90,000 | 446.67 |
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
