8052 椿本興業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 458 | 458 | 451 | 458 | 12,000 | 763.33 |
| 2006-12-28 | 456 | 456 | 451 | 455 | 31,000 | 758.33 |
| 2006-12-27 | 449 | 456 | 448 | 456 | 35,000 | 760 |
| 2006-12-26 | 448 | 449 | 445 | 449 | 21,000 | 748.33 |
| 2006-12-25 | 450 | 455 | 440 | 450 | 28,000 | 750 |
| 2006-12-22 | 450 | 453 | 449 | 450 | 17,000 | 750 |
| 2006-12-21 | 457 | 457 | 447 | 453 | 64,000 | 755 |
| 2006-12-20 | 449 | 460 | 449 | 453 | 94,000 | 755 |
| 2006-12-19 | 453 | 453 | 442 | 442 | 27,000 | 736.67 |
| 2006-12-18 | 449 | 451 | 449 | 450 | 31,000 | 750 |
| 2006-12-15 | 447 | 449 | 445 | 446 | 51,000 | 743.33 |
| 2006-12-14 | 438 | 443 | 438 | 443 | 43,000 | 738.33 |
| 2006-12-13 | 431 | 436 | 431 | 436 | 42,000 | 726.67 |
| 2006-12-12 | 431 | 435 | 431 | 435 | 23,000 | 725 |
| 2006-12-11 | 431 | 435 | 429 | 429 | 22,000 | 715 |
| 2006-12-08 | 429 | 430 | 425 | 428 | 40,000 | 713.33 |
| 2006-12-07 | 429 | 429 | 428 | 429 | 7,000 | 715 |
| 2006-12-06 | 429 | 430 | 426 | 430 | 22,000 | 716.67 |
| 2006-12-05 | 435 | 435 | 427 | 428 | 45,000 | 713.33 |
| 2006-12-04 | 427 | 438 | 426 | 435 | 28,000 | 725 |
| 2006-12-01 | 420 | 430 | 419 | 427 | 41,000 | 711.67 |
| 2006-11-30 | 415 | 420 | 415 | 420 | 34,000 | 700 |
| 2006-11-29 | 418 | 418 | 414 | 414 | 6,000 | 690 |
| 2006-11-28 | 401 | 408 | 401 | 408 | 9,000 | 680 |
| 2006-11-27 | 400 | 408 | 400 | 404 | 40,000 | 673.33 |
| 2006-11-24 | 402 | 402 | 394 | 397 | 19,000 | 661.67 |
| 2006-11-22 | 391 | 402 | 390 | 401 | 25,000 | 668.33 |
| 2006-11-21 | 397 | 402 | 387 | 395 | 60,000 | 658.33 |
| 2006-11-20 | 416 | 416 | 399 | 401 | 40,000 | 668.33 |
| 2006-11-17 | 410 | 412 | 407 | 412 | 14,000 | 686.67 |
| 2006-11-16 | 416 | 422 | 414 | 414 | 16,000 | 690 |
| 2006-11-15 | 411 | 422 | 411 | 419 | 56,000 | 698.33 |
| 2006-11-14 | 412 | 415 | 412 | 414 | 17,000 | 690 |
| 2006-11-13 | 417 | 417 | 407 | 407 | 19,000 | 678.33 |
| 2006-11-10 | 420 | 420 | 413 | 419 | 30,000 | 698.33 |
| 2006-11-09 | 408 | 423 | 408 | 418 | 47,000 | 696.67 |
| 2006-11-08 | 423 | 423 | 416 | 416 | 29,000 | 693.33 |
| 2006-11-07 | 425 | 425 | 424 | 424 | 19,000 | 706.67 |
| 2006-11-06 | 416 | 426 | 415 | 425 | 21,000 | 708.33 |
| 2006-11-02 | 422 | 422 | 417 | 419 | 13,000 | 698.33 |
| 2006-11-01 | 418 | 424 | 416 | 422 | 42,000 | 703.33 |
| 2006-10-31 | 427 | 430 | 421 | 428 | 28,000 | 713.33 |
| 2006-10-30 | 418 | 430 | 418 | 426 | 70,000 | 710 |
| 2006-10-27 | 421 | 424 | 415 | 415 | 24,000 | 691.67 |
| 2006-10-26 | 424 | 425 | 416 | 419 | 27,000 | 698.33 |
| 2006-10-25 | 424 | 425 | 419 | 421 | 16,000 | 701.67 |
| 2006-10-24 | 429 | 429 | 422 | 422 | 21,000 | 703.33 |
| 2006-10-23 | 411 | 424 | 411 | 424 | 39,000 | 706.67 |
| 2006-10-20 | 414 | 419 | 413 | 415 | 39,000 | 691.67 |
| 2006-10-19 | 413 | 419 | 410 | 414 | 44,000 | 690 |
| 2006-10-18 | 411 | 413 | 407 | 413 | 91,000 | 688.33 |
| 2006-10-17 | 420 | 426 | 416 | 421 | 21,000 | 701.67 |
| 2006-10-16 | 417 | 422 | 414 | 422 | 38,000 | 703.33 |
| 2006-10-13 | 405 | 410 | 405 | 410 | 44,000 | 683.33 |
| 2006-10-12 | 401 | 402 | 396 | 399 | 16,000 | 665 |
| 2006-10-11 | 409 | 409 | 400 | 401 | 17,000 | 668.33 |
| 2006-10-10 | 405 | 408 | 405 | 408 | 23,000 | 680 |
| 2006-10-06 | 415 | 415 | 409 | 415 | 42,000 | 691.67 |
| 2006-10-05 | 420 | 420 | 413 | 418 | 21,000 | 696.67 |
| 2006-10-04 | 416 | 418 | 414 | 415 | 40,000 | 691.67 |
| 2006-10-03 | 420 | 420 | 413 | 416 | 68,000 | 693.33 |
| 2006-10-02 | 420 | 423 | 418 | 420 | 8,000 | 700 |
| 2006-09-29 | 418 | 420 | 417 | 418 | 51,000 | 696.67 |
| 2006-09-28 | 419 | 419 | 415 | 417 | 12,000 | 695 |
| 2006-09-27 | 416 | 418 | 410 | 418 | 64,000 | 696.67 |
| 2006-09-26 | 403 | 415 | 400 | 407 | 73,000 | 678.33 |
| 2006-09-25 | 403 | 407 | 402 | 407 | 37,000 | 678.33 |
| 2006-09-22 | 418 | 418 | 410 | 413 | 24,000 | 688.33 |
| 2006-09-21 | 421 | 421 | 415 | 418 | 16,000 | 696.67 |
| 2006-09-20 | 418 | 430 | 418 | 422 | 241,000 | 703.33 |
| 2006-09-19 | 421 | 424 | 420 | 423 | 75,000 | 705 |
| 2006-09-15 | 414 | 417 | 412 | 416 | 14,000 | 693.33 |
| 2006-09-14 | 422 | 422 | 420 | 420 | 18,000 | 700 |
| 2006-09-13 | 430 | 430 | 422 | 423 | 46,000 | 705 |
| 2006-09-12 | 430 | 432 | 422 | 427 | 30,000 | 711.67 |
| 2006-09-11 | 430 | 433 | 428 | 433 | 38,000 | 721.67 |
| 2006-09-08 | 420 | 431 | 420 | 430 | 84,000 | 716.67 |
| 2006-09-07 | 447 | 447 | 427 | 430 | 35,000 | 716.67 |
| 2006-09-06 | 448 | 448 | 446 | 446 | 8,000 | 743.33 |
| 2006-09-05 | 443 | 448 | 440 | 447 | 33,000 | 745 |
| 2006-09-04 | 438 | 450 | 438 | 443 | 20,000 | 738.33 |
| 2006-09-01 | 435 | 437 | 435 | 437 | 9,000 | 728.33 |
| 2006-08-31 | 440 | 440 | 431 | 440 | 24,000 | 733.33 |
| 2006-08-30 | 445 | 445 | 442 | 442 | 7,000 | 736.67 |
| 2006-08-29 | 444 | 446 | 443 | 444 | 50,000 | 740 |
| 2006-08-28 | 448 | 448 | 443 | 444 | 10,000 | 740 |
| 2006-08-25 | 441 | 446 | 441 | 443 | 24,000 | 738.33 |
| 2006-08-24 | 450 | 450 | 445 | 446 | 19,000 | 743.33 |
| 2006-08-23 | 451 | 454 | 451 | 452 | 19,000 | 753.33 |
| 2006-08-22 | 452 | 455 | 451 | 455 | 13,000 | 758.33 |
| 2006-08-21 | 459 | 459 | 452 | 452 | 9,000 | 753.33 |
| 2006-08-18 | 453 | 455 | 449 | 455 | 21,000 | 758.33 |
| 2006-08-17 | 449 | 451 | 449 | 450 | 17,000 | 750 |
| 2006-08-16 | 442 | 447 | 435 | 447 | 15,000 | 745 |
| 2006-08-15 | 440 | 440 | 439 | 439 | 16,000 | 731.67 |
| 2006-08-14 | 440 | 441 | 439 | 441 | 36,000 | 735 |
| 2006-08-11 | 438 | 443 | 435 | 442 | 35,000 | 736.67 |
| 2006-08-10 | 435 | 439 | 435 | 439 | 13,000 | 731.67 |
| 2006-08-09 | 441 | 441 | 427 | 437 | 14,000 | 728.33 |
| 2006-08-08 | 437 | 441 | 437 | 441 | 16,000 | 735 |
| 2006-08-07 | 442 | 442 | 436 | 441 | 15,000 | 735 |
| 2006-08-04 | 439 | 442 | 434 | 440 | 33,000 | 733.33 |
| 2006-08-03 | 438 | 447 | 431 | 433 | 25,000 | 721.67 |
| 2006-08-02 | 422 | 436 | 422 | 435 | 23,000 | 725 |
| 2006-08-01 | 428 | 432 | 420 | 429 | 37,000 | 715 |
| 2006-07-31 | 437 | 440 | 436 | 438 | 41,000 | 730 |
| 2006-07-28 | 428 | 430 | 420 | 428 | 16,000 | 713.33 |
| 2006-07-27 | 416 | 425 | 416 | 425 | 6,000 | 708.33 |
| 2006-07-26 | 425 | 425 | 418 | 420 | 16,000 | 700 |
| 2006-07-25 | 430 | 440 | 425 | 425 | 14,000 | 708.33 |
| 2006-07-24 | 427 | 427 | 415 | 425 | 8,000 | 708.33 |
| 2006-07-21 | 418 | 430 | 418 | 424 | 48,000 | 706.67 |
| 2006-07-20 | 429 | 429 | 417 | 428 | 48,000 | 713.33 |
| 2006-07-19 | 398 | 410 | 398 | 404 | 17,000 | 673.33 |
| 2006-07-18 | 410 | 414 | 400 | 408 | 76,000 | 680 |
| 2006-07-14 | 431 | 432 | 422 | 424 | 51,000 | 706.67 |
| 2006-07-13 | 438 | 439 | 435 | 435 | 18,000 | 725 |
| 2006-07-12 | 438 | 441 | 438 | 441 | 10,000 | 735 |
| 2006-07-11 | 444 | 444 | 435 | 438 | 53,000 | 730 |
| 2006-07-10 | 432 | 447 | 432 | 447 | 34,000 | 745 |
| 2006-07-07 | 451 | 453 | 445 | 445 | 35,000 | 741.67 |
| 2006-07-06 | 458 | 458 | 448 | 448 | 23,000 | 746.67 |
| 2006-07-05 | 458 | 459 | 458 | 458 | 14,000 | 763.33 |
| 2006-07-04 | 464 | 464 | 458 | 462 | 19,000 | 770 |
| 2006-07-03 | 460 | 460 | 457 | 460 | 13,000 | 766.67 |
| 2006-06-30 | 462 | 462 | 455 | 457 | 19,000 | 761.67 |
| 2006-06-29 | 446 | 451 | 446 | 447 | 16,000 | 745 |
| 2006-06-28 | 444 | 449 | 442 | 446 | 33,000 | 743.33 |
| 2006-06-27 | 450 | 450 | 445 | 450 | 110,000 | 750 |
| 2006-06-26 | 447 | 447 | 443 | 445 | 10,000 | 741.67 |
| 2006-06-23 | 448 | 448 | 443 | 447 | 13,000 | 745 |
| 2006-06-22 | 440 | 451 | 440 | 448 | 23,000 | 746.67 |
| 2006-06-21 | 443 | 444 | 435 | 439 | 26,000 | 731.67 |
| 2006-06-20 | 451 | 451 | 438 | 445 | 45,000 | 741.67 |
| 2006-06-19 | 454 | 455 | 450 | 450 | 81,000 | 750 |
| 2006-06-16 | 434 | 448 | 434 | 443 | 80,000 | 738.33 |
| 2006-06-15 | 432 | 435 | 425 | 426 | 79,000 | 710 |
| 2006-06-14 | 398 | 417 | 398 | 412 | 198,000 | 686.67 |
| 2006-06-13 | 415 | 425 | 398 | 398 | 90,000 | 663.33 |
| 2006-06-12 | 399 | 415 | 399 | 413 | 66,000 | 688.33 |
| 2006-06-09 | 388 | 399 | 385 | 398 | 151,000 | 663.33 |
| 2006-06-08 | 396 | 396 | 384 | 392 | 101,000 | 653.33 |
| 2006-06-07 | 441 | 444 | 416 | 416 | 66,000 | 693.33 |
| 2006-06-06 | 452 | 453 | 438 | 442 | 35,000 | 736.67 |
| 2006-06-05 | 450 | 462 | 450 | 455 | 25,000 | 758.33 |
| 2006-06-02 | 463 | 463 | 433 | 455 | 55,000 | 758.33 |
| 2006-06-01 | 475 | 476 | 455 | 463 | 40,000 | 771.67 |
| 2006-05-31 | 486 | 486 | 473 | 473 | 35,000 | 788.33 |
| 2006-05-30 | 494 | 494 | 487 | 491 | 31,000 | 818.33 |
| 2006-05-29 | 500 | 505 | 498 | 499 | 30,000 | 831.67 |
| 2006-05-26 | 498 | 510 | 495 | 496 | 38,000 | 826.67 |
| 2006-05-25 | 494 | 500 | 488 | 489 | 35,000 | 815 |
| 2006-05-24 | 476 | 489 | 476 | 489 | 37,000 | 815 |
| 2006-05-23 | 496 | 497 | 477 | 478 | 70,000 | 796.67 |
| 2006-05-22 | 522 | 522 | 503 | 506 | 51,000 | 843.33 |
| 2006-05-19 | 505 | 523 | 502 | 522 | 100,000 | 870 |
| 2006-05-18 | 515 | 534 | 511 | 515 | 91,000 | 858.33 |
| 2006-05-17 | 515 | 526 | 511 | 526 | 53,000 | 876.67 |
| 2006-05-16 | 545 | 545 | 522 | 525 | 76,000 | 875 |
| 2006-05-15 | 527 | 544 | 527 | 535 | 47,000 | 891.67 |
| 2006-05-12 | 540 | 543 | 529 | 541 | 56,000 | 901.67 |
| 2006-05-11 | 550 | 552 | 545 | 546 | 17,000 | 910 |
| 2006-05-10 | 561 | 564 | 552 | 554 | 52,000 | 923.33 |
| 2006-05-09 | 565 | 568 | 560 | 561 | 103,000 | 935 |
| 2006-05-08 | 560 | 566 | 558 | 560 | 97,000 | 933.33 |
| 2006-05-02 | 544 | 554 | 544 | 550 | 47,000 | 916.67 |
| 2006-05-01 | 538 | 549 | 538 | 544 | 33,000 | 906.67 |
| 2006-04-28 | 550 | 550 | 542 | 548 | 33,000 | 913.33 |
| 2006-04-27 | 552 | 555 | 549 | 554 | 67,000 | 923.33 |
| 2006-04-26 | 539 | 550 | 538 | 542 | 53,000 | 903.33 |
| 2006-04-25 | 536 | 540 | 528 | 540 | 96,000 | 900 |
| 2006-04-24 | 554 | 555 | 543 | 543 | 95,000 | 905 |
| 2006-04-21 | 559 | 569 | 556 | 560 | 80,000 | 933.33 |
| 2006-04-20 | 562 | 567 | 562 | 565 | 88,000 | 941.67 |
| 2006-04-19 | 564 | 570 | 562 | 567 | 128,000 | 945 |
| 2006-04-18 | 545 | 556 | 540 | 556 | 153,000 | 926.67 |
| 2006-04-17 | 556 | 560 | 545 | 549 | 318,000 | 915 |
| 2006-04-14 | 560 | 564 | 552 | 559 | 67,000 | 931.67 |
| 2006-04-13 | 566 | 567 | 555 | 562 | 134,000 | 936.67 |
| 2006-04-12 | 568 | 573 | 567 | 570 | 92,000 | 950 |
| 2006-04-11 | 577 | 577 | 571 | 573 | 55,000 | 955 |
| 2006-04-10 | 566 | 577 | 566 | 576 | 137,000 | 960 |
| 2006-04-07 | 567 | 576 | 565 | 571 | 167,000 | 951.67 |
| 2006-04-06 | 571 | 579 | 571 | 575 | 132,000 | 958.33 |
| 2006-04-05 | 570 | 580 | 565 | 574 | 200,000 | 956.67 |
| 2006-04-04 | 574 | 583 | 572 | 572 | 307,000 | 953.33 |
| 2006-04-03 | 553 | 573 | 553 | 569 | 403,000 | 948.33 |
| 2006-03-31 | 542 | 545 | 528 | 537 | 154,000 | 895 |
| 2006-03-30 | 550 | 550 | 542 | 543 | 257,000 | 905 |
| 2006-03-29 | 520 | 547 | 520 | 547 | 326,000 | 911.67 |
| 2006-03-28 | 515 | 521 | 510 | 518 | 145,000 | 863.33 |
| 2006-03-27 | 501 | 523 | 501 | 523 | 313,000 | 871.67 |
| 2006-03-24 | 503 | 504 | 496 | 500 | 106,000 | 833.33 |
| 2006-03-23 | 505 | 509 | 497 | 497 | 175,000 | 828.33 |
| 2006-03-22 | 495 | 505 | 493 | 505 | 192,000 | 841.67 |
| 2006-03-20 | 498 | 505 | 493 | 498 | 326,000 | 830 |
| 2006-03-17 | 473 | 486 | 472 | 483 | 270,000 | 805 |
| 2006-03-16 | 453 | 472 | 453 | 468 | 139,000 | 780 |
| 2006-03-15 | 453 | 453 | 448 | 448 | 14,000 | 746.67 |
| 2006-03-14 | 456 | 456 | 443 | 452 | 29,000 | 753.33 |
| 2006-03-13 | 458 | 458 | 453 | 455 | 36,000 | 758.33 |
| 2006-03-10 | 450 | 455 | 448 | 453 | 197,000 | 755 |
| 2006-03-09 | 432 | 447 | 432 | 447 | 34,000 | 745 |
| 2006-03-08 | 439 | 447 | 434 | 434 | 32,000 | 723.33 |
| 2006-03-07 | 450 | 450 | 435 | 439 | 20,000 | 731.67 |
| 2006-03-06 | 431 | 447 | 428 | 447 | 49,000 | 745 |
| 2006-03-03 | 440 | 446 | 440 | 441 | 49,000 | 735 |
| 2006-03-02 | 456 | 456 | 443 | 445 | 42,000 | 741.67 |
| 2006-03-01 | 440 | 460 | 435 | 452 | 78,000 | 753.33 |
| 2006-02-28 | 453 | 453 | 437 | 443 | 32,000 | 738.33 |
| 2006-02-27 | 450 | 454 | 445 | 452 | 68,000 | 753.33 |
| 2006-02-24 | 443 | 445 | 440 | 445 | 63,000 | 741.67 |
| 2006-02-23 | 435 | 445 | 435 | 439 | 44,000 | 731.67 |
| 2006-02-22 | 434 | 438 | 431 | 438 | 33,000 | 730 |
| 2006-02-21 | 417 | 435 | 417 | 432 | 111,000 | 720 |
| 2006-02-20 | 412 | 431 | 400 | 422 | 177,000 | 703.33 |
| 2006-02-17 | 450 | 450 | 423 | 423 | 58,000 | 705 |
| 2006-02-16 | 449 | 449 | 434 | 442 | 77,000 | 736.67 |
| 2006-02-15 | 460 | 460 | 447 | 447 | 76,000 | 745 |
| 2006-02-14 | 443 | 450 | 426 | 448 | 62,000 | 746.67 |
| 2006-02-13 | 464 | 468 | 445 | 448 | 121,000 | 746.67 |
| 2006-02-10 | 475 | 476 | 456 | 464 | 83,000 | 773.33 |
| 2006-02-09 | 473 | 480 | 473 | 476 | 79,000 | 793.33 |
| 2006-02-08 | 482 | 482 | 470 | 470 | 109,000 | 783.33 |
| 2006-02-07 | 480 | 484 | 478 | 484 | 89,000 | 806.67 |
| 2006-02-06 | 474 | 480 | 472 | 480 | 86,000 | 800 |
| 2006-02-03 | 468 | 471 | 466 | 471 | 100,000 | 785 |
| 2006-02-02 | 465 | 468 | 464 | 466 | 101,000 | 776.67 |
| 2006-02-01 | 465 | 471 | 465 | 468 | 78,000 | 780 |
| 2006-01-31 | 468 | 473 | 463 | 467 | 76,000 | 778.33 |
| 2006-01-30 | 477 | 479 | 469 | 469 | 120,000 | 781.67 |
| 2006-01-27 | 463 | 468 | 462 | 468 | 37,000 | 780 |
| 2006-01-26 | 458 | 462 | 452 | 457 | 67,000 | 761.67 |
| 2006-01-25 | 449 | 453 | 446 | 446 | 62,000 | 743.33 |
| 2006-01-24 | 427 | 441 | 427 | 439 | 141,000 | 731.67 |
| 2006-01-23 | 425 | 442 | 425 | 432 | 111,000 | 720 |
| 2006-01-20 | 452 | 460 | 446 | 452 | 108,000 | 753.33 |
| 2006-01-19 | 418 | 453 | 417 | 451 | 175,000 | 751.67 |
| 2006-01-18 | 450 | 450 | 413 | 428 | 217,000 | 713.33 |
| 2006-01-17 | 471 | 474 | 463 | 463 | 79,000 | 771.67 |
| 2006-01-16 | 471 | 480 | 471 | 477 | 94,000 | 795 |
| 2006-01-13 | 475 | 482 | 475 | 477 | 59,000 | 795 |
| 2006-01-12 | 475 | 482 | 473 | 480 | 101,000 | 800 |
| 2006-01-11 | 480 | 480 | 472 | 475 | 88,000 | 791.67 |
| 2006-01-10 | 484 | 484 | 475 | 480 | 77,000 | 800 |
| 2006-01-06 | 482 | 485 | 475 | 481 | 103,000 | 801.67 |
| 2006-01-05 | 468 | 496 | 468 | 481 | 197,000 | 801.67 |
| 2006-01-04 | 465 | 467 | 463 | 466 | 59,000 | 776.67 |
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
