8052 椿本興業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 207 | 210 | 207 | 210 | 10,000 | 350 |
| 2008-12-29 | 204 | 206 | 204 | 206 | 29,000 | 343.33 |
| 2008-12-26 | 201 | 205 | 201 | 204 | 13,000 | 340 |
| 2008-12-25 | 200 | 201 | 200 | 200 | 20,000 | 333.33 |
| 2008-12-24 | 200 | 200 | 197 | 200 | 9,000 | 333.33 |
| 2008-12-22 | 210 | 210 | 202 | 204 | 38,000 | 340 |
| 2008-12-19 | 206 | 207 | 205 | 205 | 21,000 | 341.67 |
| 2008-12-18 | 207 | 207 | 204 | 207 | 12,000 | 345 |
| 2008-12-17 | 211 | 211 | 202 | 207 | 30,000 | 345 |
| 2008-12-16 | 204 | 206 | 204 | 206 | 40,000 | 343.33 |
| 2008-12-15 | 195 | 202 | 192 | 202 | 58,000 | 336.67 |
| 2008-12-12 | 196 | 201 | 192 | 197 | 63,000 | 328.33 |
| 2008-12-11 | 198 | 200 | 197 | 200 | 26,000 | 333.33 |
| 2008-12-10 | 189 | 198 | 189 | 197 | 55,000 | 328.33 |
| 2008-12-09 | 202 | 202 | 196 | 198 | 30,000 | 330 |
| 2008-12-08 | 194 | 197 | 192 | 197 | 18,000 | 328.33 |
| 2008-12-05 | 193 | 195 | 192 | 194 | 23,000 | 323.33 |
| 2008-12-04 | 197 | 197 | 189 | 192 | 37,000 | 320 |
| 2008-12-03 | 190 | 193 | 190 | 193 | 42,000 | 321.67 |
| 2008-12-02 | 191 | 191 | 186 | 190 | 31,000 | 316.67 |
| 2008-12-01 | 197 | 197 | 193 | 195 | 29,000 | 325 |
| 2008-11-28 | 193 | 195 | 190 | 194 | 55,000 | 323.33 |
| 2008-11-27 | 195 | 203 | 193 | 194 | 75,000 | 323.33 |
| 2008-11-26 | 200 | 203 | 192 | 198 | 35,000 | 330 |
| 2008-11-25 | 200 | 204 | 194 | 200 | 76,000 | 333.33 |
| 2008-11-21 | 176 | 190 | 171 | 190 | 105,000 | 316.67 |
| 2008-11-20 | 191 | 193 | 184 | 191 | 84,000 | 318.33 |
| 2008-11-19 | 210 | 210 | 203 | 205 | 27,000 | 341.67 |
| 2008-11-18 | 207 | 210 | 204 | 210 | 62,000 | 350 |
| 2008-11-17 | 210 | 216 | 210 | 212 | 43,000 | 353.33 |
| 2008-11-14 | 218 | 220 | 213 | 217 | 53,000 | 361.67 |
| 2008-11-13 | 211 | 217 | 211 | 213 | 46,000 | 355 |
| 2008-11-12 | 226 | 229 | 223 | 224 | 25,000 | 373.33 |
| 2008-11-11 | 238 | 238 | 228 | 233 | 57,000 | 388.33 |
| 2008-11-10 | 231 | 237 | 226 | 236 | 118,000 | 393.33 |
| 2008-11-07 | 212 | 224 | 211 | 216 | 121,000 | 360 |
| 2008-11-06 | 221 | 230 | 213 | 227 | 151,000 | 378.33 |
| 2008-11-05 | 190 | 233 | 190 | 233 | 418,000 | 388.33 |
| 2008-11-04 | 186 | 186 | 177 | 184 | 156,000 | 306.67 |
| 2008-10-31 | 189 | 189 | 180 | 181 | 67,000 | 301.67 |
| 2008-10-30 | 173 | 188 | 173 | 188 | 113,000 | 313.33 |
| 2008-10-29 | 176 | 178 | 165 | 175 | 82,000 | 291.67 |
| 2008-10-28 | 151 | 164 | 151 | 164 | 111,000 | 273.33 |
| 2008-10-27 | 168 | 170 | 155 | 160 | 95,000 | 266.67 |
| 2008-10-24 | 180 | 180 | 165 | 169 | 55,000 | 281.67 |
| 2008-10-23 | 175 | 180 | 172 | 179 | 90,000 | 298.33 |
| 2008-10-22 | 190 | 194 | 186 | 186 | 53,000 | 310 |
| 2008-10-21 | 191 | 194 | 189 | 193 | 100,000 | 321.67 |
| 2008-10-20 | 182 | 186 | 180 | 186 | 36,000 | 310 |
| 2008-10-17 | 182 | 182 | 176 | 177 | 61,000 | 295 |
| 2008-10-16 | 172 | 179 | 165 | 172 | 78,000 | 286.67 |
| 2008-10-15 | 194 | 194 | 186 | 189 | 59,000 | 315 |
| 2008-10-14 | 194 | 196 | 188 | 196 | 59,000 | 326.67 |
| 2008-10-10 | 160 | 164 | 148 | 162 | 101,000 | 270 |
| 2008-10-09 | 161 | 176 | 161 | 168 | 100,000 | 280 |
| 2008-10-08 | 175 | 177 | 161 | 161 | 174,000 | 268.33 |
| 2008-10-07 | 185 | 192 | 185 | 189 | 151,000 | 315 |
| 2008-10-06 | 231 | 231 | 200 | 205 | 119,000 | 341.67 |
| 2008-10-03 | 245 | 245 | 237 | 241 | 32,000 | 401.67 |
| 2008-10-02 | 262 | 265 | 245 | 245 | 46,000 | 408.33 |
| 2008-10-01 | 267 | 270 | 263 | 263 | 37,000 | 438.33 |
| 2008-09-30 | 257 | 265 | 257 | 260 | 67,000 | 433.33 |
| 2008-09-29 | 287 | 291 | 275 | 275 | 22,000 | 458.33 |
| 2008-09-26 | 303 | 306 | 284 | 292 | 45,000 | 486.67 |
| 2008-09-25 | 304 | 308 | 302 | 303 | 21,000 | 505 |
| 2008-09-24 | 297 | 305 | 297 | 305 | 33,000 | 508.33 |
| 2008-09-22 | 300 | 310 | 300 | 305 | 46,000 | 508.33 |
| 2008-09-19 | 291 | 298 | 291 | 297 | 34,000 | 495 |
| 2008-09-18 | 284 | 290 | 279 | 287 | 31,000 | 478.33 |
| 2008-09-17 | 275 | 284 | 275 | 284 | 39,000 | 473.33 |
| 2008-09-16 | 273 | 283 | 270 | 273 | 59,000 | 455 |
| 2008-09-12 | 289 | 293 | 289 | 293 | 29,000 | 488.33 |
| 2008-09-11 | 298 | 298 | 292 | 292 | 36,000 | 486.67 |
| 2008-09-10 | 288 | 296 | 288 | 295 | 16,000 | 491.67 |
| 2008-09-09 | 293 | 296 | 291 | 293 | 29,000 | 488.33 |
| 2008-09-08 | 288 | 299 | 288 | 298 | 16,000 | 496.67 |
| 2008-09-05 | 290 | 295 | 288 | 293 | 49,000 | 488.33 |
| 2008-09-04 | 295 | 295 | 293 | 295 | 13,000 | 491.67 |
| 2008-09-03 | 294 | 297 | 292 | 293 | 17,000 | 488.33 |
| 2008-09-02 | 299 | 299 | 292 | 292 | 12,000 | 486.67 |
| 2008-09-01 | 301 | 301 | 297 | 298 | 10,000 | 496.67 |
| 2008-08-29 | 302 | 305 | 300 | 301 | 26,000 | 501.67 |
| 2008-08-28 | 298 | 299 | 297 | 297 | 21,000 | 495 |
| 2008-08-27 | 303 | 303 | 303 | 303 | 2,000 | 505 |
| 2008-08-26 | 307 | 307 | 302 | 306 | 15,000 | 510 |
| 2008-08-25 | 306 | 307 | 303 | 307 | 9,000 | 511.67 |
| 2008-08-22 | 307 | 307 | 300 | 302 | 8,000 | 503.33 |
| 2008-08-21 | 306 | 306 | 302 | 302 | 4,000 | 503.33 |
| 2008-08-20 | 304 | 308 | 303 | 308 | 10,000 | 513.33 |
| 2008-08-19 | 305 | 305 | 297 | 302 | 16,000 | 503.33 |
| 2008-08-18 | 302 | 313 | 302 | 305 | 16,000 | 508.33 |
| 2008-08-15 | 300 | 300 | 294 | 297 | 12,000 | 495 |
| 2008-08-14 | 294 | 300 | 294 | 296 | 34,000 | 493.33 |
| 2008-08-13 | 301 | 302 | 294 | 294 | 48,000 | 490 |
| 2008-08-12 | 306 | 306 | 302 | 302 | 37,000 | 503.33 |
| 2008-08-11 | 310 | 310 | 306 | 308 | 35,000 | 513.33 |
| 2008-08-08 | 307 | 316 | 304 | 310 | 32,000 | 516.67 |
| 2008-08-07 | 324 | 325 | 316 | 317 | 25,000 | 528.33 |
| 2008-08-06 | 325 | 327 | 322 | 324 | 29,000 | 540 |
| 2008-08-05 | 325 | 327 | 320 | 321 | 33,000 | 535 |
| 2008-08-04 | 338 | 341 | 335 | 335 | 10,000 | 558.33 |
| 2008-08-01 | 347 | 347 | 340 | 341 | 13,000 | 568.33 |
| 2008-07-31 | 348 | 350 | 344 | 350 | 26,000 | 583.33 |
| 2008-07-30 | 347 | 357 | 342 | 345 | 30,000 | 575 |
| 2008-07-29 | 346 | 347 | 342 | 347 | 8,000 | 578.33 |
| 2008-07-28 | 364 | 364 | 351 | 351 | 23,000 | 585 |
| 2008-07-25 | 359 | 364 | 359 | 359 | 18,000 | 598.33 |
| 2008-07-24 | 353 | 361 | 353 | 359 | 16,000 | 598.33 |
| 2008-07-23 | 355 | 359 | 353 | 354 | 16,000 | 590 |
| 2008-07-22 | 354 | 354 | 350 | 351 | 27,000 | 585 |
| 2008-07-18 | 350 | 353 | 338 | 339 | 18,000 | 565 |
| 2008-07-17 | 339 | 340 | 337 | 340 | 36,000 | 566.67 |
| 2008-07-16 | 343 | 343 | 337 | 337 | 12,000 | 561.67 |
| 2008-07-15 | 345 | 345 | 342 | 344 | 13,000 | 573.33 |
| 2008-07-14 | 345 | 345 | 340 | 340 | 22,000 | 566.67 |
| 2008-07-11 | 345 | 345 | 335 | 341 | 39,000 | 568.33 |
| 2008-07-10 | 344 | 344 | 340 | 342 | 10,000 | 570 |
| 2008-07-09 | 343 | 348 | 343 | 345 | 42,000 | 575 |
| 2008-07-08 | 348 | 350 | 339 | 339 | 21,000 | 565 |
| 2008-07-07 | 351 | 355 | 345 | 353 | 20,000 | 588.33 |
| 2008-07-04 | 346 | 346 | 342 | 342 | 8,000 | 570 |
| 2008-07-03 | 342 | 355 | 336 | 345 | 41,000 | 575 |
| 2008-07-02 | 353 | 353 | 345 | 347 | 22,000 | 578.33 |
| 2008-07-01 | 353 | 358 | 352 | 357 | 15,000 | 595 |
| 2008-06-30 | 356 | 369 | 349 | 357 | 33,000 | 595 |
| 2008-06-27 | 357 | 361 | 343 | 359 | 52,000 | 598.33 |
| 2008-06-26 | 374 | 374 | 371 | 372 | 17,000 | 620 |
| 2008-06-25 | 374 | 374 | 370 | 374 | 22,000 | 623.33 |
| 2008-06-24 | 377 | 377 | 370 | 374 | 17,000 | 623.33 |
| 2008-06-23 | 368 | 374 | 367 | 373 | 18,000 | 621.67 |
| 2008-06-20 | 381 | 382 | 371 | 371 | 40,000 | 618.33 |
| 2008-06-19 | 384 | 384 | 380 | 382 | 10,000 | 636.67 |
| 2008-06-18 | 387 | 387 | 383 | 386 | 33,000 | 643.33 |
| 2008-06-17 | 385 | 387 | 380 | 386 | 39,000 | 643.33 |
| 2008-06-16 | 378 | 383 | 376 | 383 | 33,000 | 638.33 |
| 2008-06-13 | 370 | 376 | 370 | 374 | 80,000 | 623.33 |
| 2008-06-12 | 378 | 378 | 370 | 373 | 54,000 | 621.67 |
| 2008-06-11 | 375 | 375 | 371 | 373 | 16,000 | 621.67 |
| 2008-06-10 | 379 | 381 | 373 | 373 | 34,000 | 621.67 |
| 2008-06-09 | 375 | 379 | 375 | 376 | 27,000 | 626.67 |
| 2008-06-06 | 388 | 390 | 385 | 387 | 60,000 | 645 |
| 2008-06-05 | 387 | 390 | 383 | 388 | 59,000 | 646.67 |
| 2008-06-04 | 382 | 387 | 382 | 387 | 32,000 | 645 |
| 2008-06-03 | 385 | 386 | 383 | 385 | 36,000 | 641.67 |
| 2008-06-02 | 383 | 394 | 383 | 393 | 84,000 | 655 |
| 2008-05-30 | 379 | 384 | 377 | 382 | 55,000 | 636.67 |
| 2008-05-29 | 375 | 379 | 375 | 377 | 25,000 | 628.33 |
| 2008-05-28 | 375 | 383 | 375 | 376 | 57,000 | 626.67 |
| 2008-05-27 | 372 | 375 | 372 | 375 | 16,000 | 625 |
| 2008-05-26 | 378 | 379 | 368 | 368 | 56,000 | 613.33 |
| 2008-05-23 | 382 | 385 | 379 | 383 | 60,000 | 638.33 |
| 2008-05-22 | 373 | 382 | 370 | 382 | 43,000 | 636.67 |
| 2008-05-21 | 373 | 377 | 370 | 377 | 66,000 | 628.33 |
| 2008-05-20 | 386 | 387 | 382 | 382 | 31,000 | 636.67 |
| 2008-05-19 | 384 | 387 | 382 | 386 | 63,000 | 643.33 |
| 2008-05-16 | 380 | 383 | 377 | 379 | 101,000 | 631.67 |
| 2008-05-15 | 390 | 390 | 374 | 374 | 184,000 | 623.33 |
| 2008-05-14 | 359 | 380 | 347 | 376 | 321,000 | 626.67 |
| 2008-05-13 | 342 | 359 | 335 | 359 | 49,000 | 598.33 |
| 2008-05-12 | 336 | 341 | 336 | 341 | 20,000 | 568.33 |
| 2008-05-09 | 360 | 360 | 346 | 346 | 27,000 | 576.67 |
| 2008-05-08 | 352 | 359 | 347 | 356 | 30,000 | 593.33 |
| 2008-05-07 | 346 | 355 | 345 | 355 | 48,000 | 591.67 |
| 2008-05-02 | 339 | 340 | 338 | 338 | 42,000 | 563.33 |
| 2008-05-01 | 338 | 338 | 335 | 336 | 17,000 | 560 |
| 2008-04-30 | 340 | 347 | 334 | 343 | 56,000 | 571.67 |
| 2008-04-28 | 340 | 342 | 336 | 340 | 66,000 | 566.67 |
| 2008-04-25 | 330 | 335 | 329 | 335 | 38,000 | 558.33 |
| 2008-04-24 | 322 | 340 | 320 | 329 | 103,000 | 548.33 |
| 2008-04-23 | 310 | 322 | 310 | 319 | 18,000 | 531.67 |
| 2008-04-22 | 315 | 315 | 314 | 315 | 21,000 | 525 |
| 2008-04-21 | 314 | 319 | 314 | 316 | 21,000 | 526.67 |
| 2008-04-18 | 310 | 312 | 310 | 311 | 26,000 | 518.33 |
| 2008-04-17 | 312 | 315 | 308 | 313 | 29,000 | 521.67 |
| 2008-04-16 | 307 | 308 | 301 | 304 | 56,000 | 506.67 |
| 2008-04-15 | 300 | 306 | 299 | 304 | 38,000 | 506.67 |
| 2008-04-14 | 304 | 306 | 303 | 305 | 10,000 | 508.33 |
| 2008-04-11 | 305 | 310 | 305 | 310 | 12,000 | 516.67 |
| 2008-04-10 | 304 | 307 | 301 | 302 | 18,000 | 503.33 |
| 2008-04-09 | 315 | 315 | 311 | 311 | 33,000 | 518.33 |
| 2008-04-08 | 321 | 321 | 315 | 316 | 34,000 | 526.67 |
| 2008-04-07 | 316 | 321 | 315 | 321 | 41,000 | 535 |
| 2008-04-04 | 317 | 322 | 314 | 314 | 23,000 | 523.33 |
| 2008-04-03 | 312 | 320 | 311 | 320 | 47,000 | 533.33 |
| 2008-04-02 | 315 | 317 | 310 | 313 | 37,000 | 521.67 |
| 2008-04-01 | 302 | 308 | 302 | 308 | 28,000 | 513.33 |
| 2008-03-31 | 312 | 312 | 303 | 303 | 21,000 | 505 |
| 2008-03-28 | 310 | 313 | 310 | 312 | 26,000 | 520 |
| 2008-03-27 | 305 | 310 | 305 | 308 | 17,000 | 513.33 |
| 2008-03-26 | 315 | 318 | 313 | 315 | 19,000 | 525 |
| 2008-03-25 | 325 | 325 | 318 | 319 | 67,000 | 531.67 |
| 2008-03-24 | 310 | 317 | 310 | 316 | 60,000 | 526.67 |
| 2008-03-21 | 304 | 308 | 304 | 305 | 37,000 | 508.33 |
| 2008-03-19 | 291 | 297 | 289 | 297 | 62,000 | 495 |
| 2008-03-18 | 282 | 288 | 276 | 282 | 75,000 | 470 |
| 2008-03-17 | 290 | 291 | 281 | 282 | 67,000 | 470 |
| 2008-03-14 | 295 | 297 | 289 | 289 | 67,000 | 481.67 |
| 2008-03-13 | 295 | 296 | 293 | 294 | 75,000 | 490 |
| 2008-03-12 | 311 | 315 | 301 | 303 | 49,000 | 505 |
| 2008-03-11 | 296 | 302 | 292 | 302 | 32,000 | 503.33 |
| 2008-03-10 | 307 | 308 | 295 | 303 | 42,000 | 505 |
| 2008-03-07 | 313 | 318 | 311 | 312 | 23,000 | 520 |
| 2008-03-06 | 310 | 319 | 310 | 318 | 27,000 | 530 |
| 2008-03-05 | 312 | 315 | 310 | 315 | 19,000 | 525 |
| 2008-03-04 | 319 | 320 | 316 | 316 | 17,000 | 526.67 |
| 2008-03-03 | 322 | 324 | 316 | 320 | 38,000 | 533.33 |
| 2008-02-29 | 328 | 335 | 326 | 330 | 42,000 | 550 |
| 2008-02-28 | 330 | 336 | 330 | 336 | 16,000 | 560 |
| 2008-02-27 | 334 | 337 | 333 | 335 | 51,000 | 558.33 |
| 2008-02-26 | 340 | 340 | 332 | 333 | 61,000 | 555 |
| 2008-02-25 | 329 | 334 | 329 | 334 | 34,000 | 556.67 |
| 2008-02-22 | 327 | 329 | 326 | 328 | 49,000 | 546.67 |
| 2008-02-21 | 323 | 329 | 323 | 327 | 26,000 | 545 |
| 2008-02-20 | 325 | 329 | 315 | 316 | 62,000 | 526.67 |
| 2008-02-19 | 328 | 337 | 323 | 325 | 71,000 | 541.67 |
| 2008-02-18 | 318 | 338 | 318 | 323 | 73,000 | 538.33 |
| 2008-02-15 | 317 | 320 | 311 | 320 | 32,000 | 533.33 |
| 2008-02-14 | 309 | 318 | 308 | 318 | 44,000 | 530 |
| 2008-02-13 | 309 | 313 | 308 | 308 | 43,000 | 513.33 |
| 2008-02-12 | 300 | 307 | 300 | 306 | 43,000 | 510 |
| 2008-02-08 | 303 | 310 | 298 | 300 | 40,000 | 500 |
| 2008-02-07 | 305 | 307 | 297 | 307 | 32,000 | 511.67 |
| 2008-02-06 | 305 | 306 | 304 | 305 | 31,000 | 508.33 |
| 2008-02-05 | 318 | 322 | 318 | 321 | 24,000 | 535 |
| 2008-02-04 | 322 | 322 | 316 | 320 | 40,000 | 533.33 |
| 2008-02-01 | 306 | 316 | 306 | 315 | 38,000 | 525 |
| 2008-01-31 | 293 | 308 | 293 | 307 | 73,000 | 511.67 |
| 2008-01-30 | 310 | 312 | 302 | 303 | 62,000 | 505 |
| 2008-01-29 | 300 | 311 | 299 | 307 | 68,000 | 511.67 |
| 2008-01-28 | 304 | 309 | 291 | 296 | 66,000 | 493.33 |
| 2008-01-25 | 293 | 305 | 292 | 305 | 62,000 | 508.33 |
| 2008-01-24 | 280 | 288 | 280 | 288 | 34,000 | 480 |
| 2008-01-23 | 275 | 293 | 271 | 275 | 101,000 | 458.33 |
| 2008-01-22 | 269 | 276 | 269 | 269 | 71,000 | 448.33 |
| 2008-01-21 | 303 | 304 | 289 | 289 | 60,000 | 481.67 |
| 2008-01-18 | 288 | 305 | 286 | 298 | 90,000 | 496.67 |
| 2008-01-17 | 285 | 296 | 285 | 293 | 114,000 | 488.33 |
| 2008-01-16 | 300 | 301 | 277 | 286 | 126,000 | 476.67 |
| 2008-01-15 | 323 | 323 | 306 | 307 | 103,000 | 511.67 |
| 2008-01-11 | 344 | 347 | 333 | 333 | 28,000 | 555 |
| 2008-01-10 | 337 | 343 | 337 | 339 | 12,000 | 565 |
| 2008-01-09 | 333 | 342 | 325 | 342 | 105,000 | 570 |
| 2008-01-08 | 344 | 351 | 339 | 343 | 53,000 | 571.67 |
| 2008-01-07 | 356 | 357 | 341 | 341 | 61,000 | 568.33 |
| 2008-01-04 | 366 | 368 | 356 | 357 | 15,000 | 595 |
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
