8052 椿本興業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 378 | 379 | 371 | 371 | 16,000 | 618.33 |
| 2007-12-27 | 379 | 379 | 376 | 376 | 24,000 | 626.67 |
| 2007-12-26 | 372 | 376 | 368 | 374 | 29,000 | 623.33 |
| 2007-12-25 | 369 | 374 | 364 | 368 | 42,000 | 613.33 |
| 2007-12-21 | 366 | 366 | 357 | 363 | 47,000 | 605 |
| 2007-12-20 | 374 | 376 | 355 | 360 | 60,000 | 600 |
| 2007-12-19 | 372 | 374 | 369 | 369 | 47,000 | 615 |
| 2007-12-18 | 372 | 372 | 366 | 369 | 44,000 | 615 |
| 2007-12-17 | 379 | 379 | 374 | 374 | 36,000 | 623.33 |
| 2007-12-14 | 383 | 388 | 378 | 379 | 53,000 | 631.67 |
| 2007-12-13 | 392 | 393 | 385 | 385 | 28,000 | 641.67 |
| 2007-12-12 | 386 | 389 | 386 | 388 | 23,000 | 646.67 |
| 2007-12-11 | 392 | 393 | 386 | 390 | 41,000 | 650 |
| 2007-12-10 | 392 | 398 | 390 | 390 | 20,000 | 650 |
| 2007-12-07 | 390 | 395 | 390 | 392 | 23,000 | 653.33 |
| 2007-12-06 | 394 | 394 | 387 | 389 | 29,000 | 648.33 |
| 2007-12-05 | 387 | 389 | 384 | 388 | 21,000 | 646.67 |
| 2007-12-04 | 395 | 399 | 394 | 394 | 11,000 | 656.67 |
| 2007-12-03 | 403 | 406 | 399 | 400 | 44,000 | 666.67 |
| 2007-11-30 | 387 | 395 | 387 | 391 | 48,000 | 651.67 |
| 2007-11-29 | 386 | 392 | 383 | 387 | 51,000 | 645 |
| 2007-11-28 | 383 | 383 | 378 | 378 | 26,000 | 630 |
| 2007-11-27 | 373 | 382 | 372 | 382 | 63,000 | 636.67 |
| 2007-11-26 | 370 | 377 | 370 | 376 | 33,000 | 626.67 |
| 2007-11-22 | 360 | 373 | 360 | 373 | 50,000 | 621.67 |
| 2007-11-21 | 378 | 381 | 372 | 375 | 33,000 | 625 |
| 2007-11-20 | 373 | 378 | 362 | 378 | 77,000 | 630 |
| 2007-11-19 | 391 | 392 | 383 | 383 | 30,000 | 638.33 |
| 2007-11-16 | 398 | 398 | 388 | 388 | 43,000 | 646.67 |
| 2007-11-15 | 394 | 402 | 394 | 398 | 31,000 | 663.33 |
| 2007-11-14 | 389 | 397 | 389 | 394 | 26,000 | 656.67 |
| 2007-11-13 | 387 | 392 | 383 | 384 | 46,000 | 640 |
| 2007-11-12 | 400 | 400 | 383 | 391 | 69,000 | 651.67 |
| 2007-11-09 | 399 | 407 | 399 | 405 | 63,000 | 675 |
| 2007-11-08 | 416 | 426 | 404 | 414 | 39,000 | 690 |
| 2007-11-07 | 433 | 433 | 421 | 421 | 20,000 | 701.67 |
| 2007-11-06 | 418 | 433 | 418 | 429 | 21,000 | 715 |
| 2007-11-05 | 435 | 437 | 424 | 428 | 51,000 | 713.33 |
| 2007-11-02 | 430 | 445 | 430 | 439 | 34,000 | 731.67 |
| 2007-11-01 | 437 | 457 | 436 | 444 | 122,000 | 740 |
| 2007-10-31 | 420 | 427 | 419 | 427 | 59,000 | 711.67 |
| 2007-10-30 | 415 | 420 | 411 | 419 | 93,000 | 698.33 |
| 2007-10-29 | 411 | 412 | 407 | 411 | 35,000 | 685 |
| 2007-10-26 | 407 | 410 | 405 | 410 | 23,000 | 683.33 |
| 2007-10-25 | 410 | 412 | 407 | 407 | 27,000 | 678.33 |
| 2007-10-24 | 407 | 414 | 404 | 410 | 51,000 | 683.33 |
| 2007-10-23 | 402 | 406 | 400 | 403 | 41,000 | 671.67 |
| 2007-10-22 | 394 | 402 | 389 | 401 | 52,000 | 668.33 |
| 2007-10-19 | 425 | 425 | 414 | 414 | 37,000 | 690 |
| 2007-10-18 | 415 | 425 | 415 | 425 | 34,000 | 708.33 |
| 2007-10-17 | 418 | 418 | 414 | 418 | 52,000 | 696.67 |
| 2007-10-16 | 421 | 421 | 417 | 417 | 36,000 | 695 |
| 2007-10-15 | 418 | 423 | 418 | 423 | 21,000 | 705 |
| 2007-10-12 | 418 | 423 | 418 | 420 | 27,000 | 700 |
| 2007-10-11 | 419 | 423 | 416 | 423 | 84,000 | 705 |
| 2007-10-10 | 424 | 424 | 423 | 424 | 56,000 | 706.67 |
| 2007-10-09 | 418 | 421 | 418 | 420 | 83,000 | 700 |
| 2007-10-05 | 409 | 415 | 409 | 411 | 49,000 | 685 |
| 2007-10-04 | 416 | 417 | 410 | 410 | 18,000 | 683.33 |
| 2007-10-03 | 413 | 416 | 411 | 414 | 42,000 | 690 |
| 2007-10-02 | 419 | 420 | 415 | 415 | 43,000 | 691.67 |
| 2007-10-01 | 417 | 419 | 416 | 417 | 22,000 | 695 |
| 2007-09-28 | 417 | 417 | 412 | 417 | 15,000 | 695 |
| 2007-09-27 | 412 | 417 | 408 | 417 | 64,000 | 695 |
| 2007-09-26 | 399 | 402 | 399 | 402 | 16,000 | 670 |
| 2007-09-25 | 399 | 399 | 397 | 398 | 29,000 | 663.33 |
| 2007-09-21 | 397 | 398 | 392 | 398 | 39,000 | 663.33 |
| 2007-09-20 | 405 | 408 | 401 | 402 | 25,000 | 670 |
| 2007-09-19 | 393 | 398 | 391 | 395 | 49,000 | 658.33 |
| 2007-09-18 | 385 | 389 | 378 | 378 | 39,000 | 630 |
| 2007-09-14 | 387 | 387 | 380 | 383 | 80,000 | 638.33 |
| 2007-09-13 | 391 | 391 | 382 | 384 | 54,000 | 640 |
| 2007-09-12 | 394 | 394 | 381 | 383 | 71,000 | 638.33 |
| 2007-09-11 | 385 | 385 | 376 | 385 | 41,000 | 641.67 |
| 2007-09-10 | 380 | 394 | 373 | 389 | 81,000 | 648.33 |
| 2007-09-07 | 393 | 398 | 393 | 393 | 27,000 | 655 |
| 2007-09-06 | 391 | 395 | 388 | 394 | 39,000 | 656.67 |
| 2007-09-05 | 409 | 414 | 398 | 398 | 22,000 | 663.33 |
| 2007-09-04 | 415 | 415 | 404 | 407 | 37,000 | 678.33 |
| 2007-09-03 | 413 | 418 | 413 | 415 | 31,000 | 691.67 |
| 2007-08-31 | 402 | 418 | 402 | 418 | 83,000 | 696.67 |
| 2007-08-30 | 398 | 405 | 390 | 392 | 66,000 | 653.33 |
| 2007-08-29 | 377 | 390 | 377 | 386 | 90,000 | 643.33 |
| 2007-08-28 | 395 | 395 | 377 | 387 | 70,000 | 645 |
| 2007-08-27 | 394 | 397 | 391 | 396 | 25,000 | 660 |
| 2007-08-24 | 396 | 396 | 388 | 392 | 58,000 | 653.33 |
| 2007-08-23 | 385 | 396 | 385 | 396 | 75,000 | 660 |
| 2007-08-22 | 381 | 386 | 370 | 386 | 102,000 | 643.33 |
| 2007-08-21 | 389 | 392 | 386 | 391 | 69,000 | 651.67 |
| 2007-08-20 | 391 | 391 | 376 | 376 | 75,000 | 626.67 |
| 2007-08-17 | 391 | 397 | 361 | 361 | 130,000 | 601.67 |
| 2007-08-16 | 400 | 400 | 389 | 395 | 56,000 | 658.33 |
| 2007-08-15 | 407 | 409 | 402 | 402 | 50,000 | 670 |
| 2007-08-14 | 408 | 412 | 406 | 412 | 44,000 | 686.67 |
| 2007-08-13 | 410 | 413 | 409 | 413 | 60,000 | 688.33 |
| 2007-08-10 | 405 | 405 | 399 | 400 | 116,000 | 666.67 |
| 2007-08-09 | 430 | 430 | 410 | 415 | 148,000 | 691.67 |
| 2007-08-08 | 434 | 434 | 421 | 425 | 44,000 | 708.33 |
| 2007-08-07 | 436 | 438 | 435 | 435 | 41,000 | 725 |
| 2007-08-06 | 426 | 437 | 426 | 434 | 41,000 | 723.33 |
| 2007-08-03 | 433 | 435 | 429 | 431 | 64,000 | 718.33 |
| 2007-08-02 | 435 | 435 | 425 | 429 | 75,000 | 715 |
| 2007-08-01 | 432 | 440 | 426 | 430 | 127,000 | 716.67 |
| 2007-07-31 | 430 | 433 | 426 | 431 | 155,000 | 718.33 |
| 2007-07-30 | 439 | 439 | 425 | 425 | 205,000 | 708.33 |
| 2007-07-27 | 434 | 443 | 434 | 440 | 52,000 | 733.33 |
| 2007-07-26 | 462 | 462 | 449 | 449 | 25,000 | 748.33 |
| 2007-07-25 | 468 | 468 | 456 | 462 | 37,000 | 770 |
| 2007-07-24 | 473 | 473 | 462 | 468 | 43,000 | 780 |
| 2007-07-23 | 478 | 478 | 467 | 470 | 43,000 | 783.33 |
| 2007-07-20 | 489 | 489 | 479 | 479 | 93,000 | 798.33 |
| 2007-07-19 | 478 | 491 | 478 | 488 | 291,000 | 813.33 |
| 2007-07-18 | 481 | 487 | 476 | 478 | 77,000 | 796.67 |
| 2007-07-17 | 478 | 479 | 475 | 479 | 40,000 | 798.33 |
| 2007-07-13 | 470 | 473 | 467 | 473 | 65,000 | 788.33 |
| 2007-07-12 | 472 | 472 | 466 | 468 | 61,000 | 780 |
| 2007-07-11 | 472 | 472 | 466 | 470 | 42,000 | 783.33 |
| 2007-07-10 | 472 | 474 | 466 | 474 | 57,000 | 790 |
| 2007-07-09 | 469 | 474 | 469 | 473 | 64,000 | 788.33 |
| 2007-07-06 | 477 | 477 | 473 | 473 | 39,000 | 788.33 |
| 2007-07-05 | 477 | 482 | 477 | 480 | 51,000 | 800 |
| 2007-07-04 | 477 | 481 | 471 | 480 | 81,000 | 800 |
| 2007-07-03 | 476 | 480 | 476 | 477 | 39,000 | 795 |
| 2007-07-02 | 480 | 483 | 478 | 479 | 76,000 | 798.33 |
| 2007-06-29 | 471 | 478 | 467 | 478 | 45,000 | 796.67 |
| 2007-06-28 | 464 | 470 | 455 | 470 | 85,000 | 783.33 |
| 2007-06-27 | 468 | 470 | 464 | 464 | 35,000 | 773.33 |
| 2007-06-26 | 465 | 468 | 455 | 468 | 55,000 | 780 |
| 2007-06-25 | 471 | 480 | 470 | 470 | 53,000 | 783.33 |
| 2007-06-22 | 483 | 485 | 480 | 481 | 44,000 | 801.67 |
| 2007-06-21 | 482 | 493 | 479 | 481 | 113,000 | 801.67 |
| 2007-06-20 | 480 | 488 | 477 | 488 | 116,000 | 813.33 |
| 2007-06-19 | 469 | 484 | 466 | 480 | 145,000 | 800 |
| 2007-06-18 | 470 | 471 | 467 | 469 | 95,000 | 781.67 |
| 2007-06-15 | 455 | 470 | 455 | 470 | 44,000 | 783.33 |
| 2007-06-14 | 454 | 454 | 447 | 454 | 39,000 | 756.67 |
| 2007-06-13 | 456 | 456 | 447 | 450 | 24,000 | 750 |
| 2007-06-12 | 460 | 460 | 452 | 456 | 28,000 | 760 |
| 2007-06-11 | 465 | 467 | 458 | 461 | 26,000 | 768.33 |
| 2007-06-08 | 465 | 467 | 458 | 460 | 79,000 | 766.67 |
| 2007-06-07 | 461 | 468 | 460 | 466 | 42,000 | 776.67 |
| 2007-06-06 | 469 | 474 | 462 | 466 | 70,000 | 776.67 |
| 2007-06-05 | 467 | 470 | 462 | 470 | 119,000 | 783.33 |
| 2007-06-04 | 450 | 462 | 450 | 457 | 221,000 | 761.67 |
| 2007-06-01 | 428 | 434 | 428 | 432 | 22,000 | 720 |
| 2007-05-31 | 429 | 430 | 425 | 428 | 21,000 | 713.33 |
| 2007-05-30 | 428 | 428 | 423 | 423 | 16,000 | 705 |
| 2007-05-29 | 426 | 429 | 420 | 425 | 22,000 | 708.33 |
| 2007-05-28 | 421 | 424 | 421 | 423 | 12,000 | 705 |
| 2007-05-25 | 429 | 429 | 423 | 424 | 34,000 | 706.67 |
| 2007-05-24 | 431 | 431 | 429 | 429 | 15,000 | 715 |
| 2007-05-23 | 424 | 431 | 424 | 427 | 17,000 | 711.67 |
| 2007-05-22 | 420 | 424 | 418 | 424 | 16,000 | 706.67 |
| 2007-05-21 | 412 | 414 | 411 | 414 | 36,000 | 690 |
| 2007-05-18 | 424 | 425 | 411 | 414 | 32,000 | 690 |
| 2007-05-17 | 430 | 434 | 425 | 425 | 65,000 | 708.33 |
| 2007-05-16 | 424 | 425 | 419 | 422 | 43,000 | 703.33 |
| 2007-05-15 | 425 | 442 | 424 | 434 | 98,000 | 723.33 |
| 2007-05-14 | 432 | 433 | 426 | 426 | 63,000 | 710 |
| 2007-05-11 | 425 | 428 | 425 | 428 | 33,000 | 713.33 |
| 2007-05-10 | 428 | 432 | 428 | 428 | 32,000 | 713.33 |
| 2007-05-09 | 431 | 431 | 427 | 427 | 38,000 | 711.67 |
| 2007-05-08 | 427 | 434 | 426 | 431 | 64,000 | 718.33 |
| 2007-05-07 | 421 | 424 | 421 | 421 | 41,000 | 701.67 |
| 2007-05-02 | 416 | 419 | 414 | 416 | 31,000 | 693.33 |
| 2007-05-01 | 416 | 416 | 414 | 414 | 22,000 | 690 |
| 2007-04-27 | 412 | 416 | 412 | 413 | 33,000 | 688.33 |
| 2007-04-26 | 406 | 410 | 404 | 410 | 46,000 | 683.33 |
| 2007-04-25 | 409 | 410 | 403 | 406 | 35,000 | 676.67 |
| 2007-04-24 | 412 | 413 | 409 | 409 | 35,000 | 681.67 |
| 2007-04-23 | 415 | 417 | 411 | 411 | 53,000 | 685 |
| 2007-04-20 | 419 | 419 | 409 | 411 | 28,000 | 685 |
| 2007-04-19 | 421 | 422 | 405 | 414 | 113,000 | 690 |
| 2007-04-18 | 427 | 429 | 425 | 426 | 30,000 | 710 |
| 2007-04-17 | 432 | 436 | 419 | 425 | 65,000 | 708.33 |
| 2007-04-16 | 442 | 442 | 435 | 435 | 48,000 | 725 |
| 2007-04-13 | 440 | 441 | 437 | 437 | 49,000 | 728.33 |
| 2007-04-12 | 442 | 442 | 440 | 440 | 56,000 | 733.33 |
| 2007-04-11 | 444 | 447 | 443 | 446 | 79,000 | 743.33 |
| 2007-04-10 | 446 | 446 | 444 | 446 | 29,000 | 743.33 |
| 2007-04-09 | 445 | 447 | 442 | 446 | 39,000 | 743.33 |
| 2007-04-06 | 443 | 443 | 438 | 438 | 20,000 | 730 |
| 2007-04-05 | 446 | 447 | 444 | 444 | 44,000 | 740 |
| 2007-04-04 | 446 | 447 | 443 | 447 | 26,000 | 745 |
| 2007-04-03 | 444 | 444 | 442 | 443 | 28,000 | 738.33 |
| 2007-04-02 | 456 | 456 | 442 | 442 | 59,000 | 736.67 |
| 2007-03-30 | 459 | 459 | 456 | 459 | 24,000 | 765 |
| 2007-03-29 | 457 | 459 | 452 | 459 | 22,000 | 765 |
| 2007-03-28 | 462 | 465 | 460 | 460 | 7,000 | 766.67 |
| 2007-03-27 | 468 | 468 | 461 | 461 | 24,000 | 768.33 |
| 2007-03-26 | 473 | 474 | 467 | 472 | 53,000 | 786.67 |
| 2007-03-23 | 463 | 466 | 460 | 466 | 74,000 | 776.67 |
| 2007-03-22 | 455 | 462 | 455 | 461 | 61,000 | 768.33 |
| 2007-03-20 | 455 | 455 | 451 | 453 | 25,000 | 755 |
| 2007-03-19 | 445 | 452 | 445 | 451 | 56,000 | 751.67 |
| 2007-03-16 | 456 | 460 | 447 | 448 | 119,000 | 746.67 |
| 2007-03-15 | 451 | 460 | 451 | 458 | 58,000 | 763.33 |
| 2007-03-14 | 455 | 455 | 446 | 450 | 41,000 | 750 |
| 2007-03-13 | 475 | 475 | 467 | 468 | 30,000 | 780 |
| 2007-03-12 | 471 | 476 | 470 | 473 | 29,000 | 788.33 |
| 2007-03-09 | 478 | 478 | 466 | 468 | 64,000 | 780 |
| 2007-03-08 | 463 | 469 | 460 | 468 | 29,000 | 780 |
| 2007-03-07 | 468 | 468 | 459 | 461 | 38,000 | 768.33 |
| 2007-03-06 | 441 | 462 | 439 | 458 | 86,000 | 763.33 |
| 2007-03-05 | 458 | 460 | 446 | 446 | 73,000 | 743.33 |
| 2007-03-02 | 475 | 475 | 468 | 468 | 44,000 | 780 |
| 2007-03-01 | 482 | 484 | 474 | 476 | 47,000 | 793.33 |
| 2007-02-28 | 451 | 477 | 451 | 472 | 132,000 | 786.67 |
| 2007-02-27 | 502 | 506 | 499 | 501 | 62,000 | 835 |
| 2007-02-26 | 493 | 502 | 493 | 499 | 66,000 | 831.67 |
| 2007-02-23 | 492 | 492 | 490 | 490 | 45,000 | 816.67 |
| 2007-02-22 | 491 | 493 | 488 | 493 | 86,000 | 821.67 |
| 2007-02-21 | 487 | 495 | 483 | 491 | 77,000 | 818.33 |
| 2007-02-20 | 487 | 487 | 482 | 484 | 23,000 | 806.67 |
| 2007-02-19 | 482 | 486 | 480 | 486 | 23,000 | 810 |
| 2007-02-16 | 485 | 485 | 482 | 482 | 20,000 | 803.33 |
| 2007-02-15 | 493 | 493 | 480 | 485 | 64,000 | 808.33 |
| 2007-02-14 | 479 | 492 | 477 | 488 | 96,000 | 813.33 |
| 2007-02-13 | 469 | 475 | 468 | 475 | 73,000 | 791.67 |
| 2007-02-09 | 465 | 470 | 464 | 470 | 78,000 | 783.33 |
| 2007-02-08 | 465 | 466 | 464 | 464 | 39,000 | 773.33 |
| 2007-02-07 | 469 | 469 | 463 | 464 | 42,000 | 773.33 |
| 2007-02-06 | 466 | 466 | 462 | 465 | 30,000 | 775 |
| 2007-02-05 | 470 | 471 | 463 | 464 | 43,000 | 773.33 |
| 2007-02-02 | 465 | 470 | 464 | 468 | 49,000 | 780 |
| 2007-02-01 | 462 | 465 | 460 | 461 | 58,000 | 768.33 |
| 2007-01-31 | 470 | 470 | 462 | 462 | 15,000 | 770 |
| 2007-01-30 | 471 | 479 | 469 | 469 | 43,000 | 781.67 |
| 2007-01-29 | 470 | 474 | 469 | 470 | 32,000 | 783.33 |
| 2007-01-26 | 465 | 465 | 459 | 460 | 12,000 | 766.67 |
| 2007-01-25 | 468 | 474 | 461 | 462 | 39,000 | 770 |
| 2007-01-24 | 463 | 470 | 463 | 467 | 37,000 | 778.33 |
| 2007-01-23 | 460 | 464 | 459 | 463 | 32,000 | 771.67 |
| 2007-01-22 | 462 | 465 | 460 | 464 | 30,000 | 773.33 |
| 2007-01-19 | 465 | 465 | 460 | 460 | 9,000 | 766.67 |
| 2007-01-18 | 458 | 466 | 458 | 463 | 53,000 | 771.67 |
| 2007-01-17 | 458 | 458 | 452 | 453 | 26,000 | 755 |
| 2007-01-16 | 454 | 459 | 452 | 454 | 53,000 | 756.67 |
| 2007-01-15 | 444 | 448 | 444 | 448 | 14,000 | 746.67 |
| 2007-01-12 | 440 | 443 | 440 | 442 | 25,000 | 736.67 |
| 2007-01-11 | 443 | 445 | 438 | 438 | 39,000 | 730 |
| 2007-01-10 | 447 | 449 | 442 | 442 | 69,000 | 736.67 |
| 2007-01-09 | 447 | 452 | 447 | 451 | 34,000 | 751.67 |
| 2007-01-05 | 461 | 461 | 451 | 451 | 24,000 | 751.67 |
| 2007-01-04 | 461 | 461 | 456 | 457 | 12,000 | 761.67 |
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
