8052 椿本興業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 183 | 183 | 182 | 182 | 15,000 | 303.33 |
| 2009-12-29 | 183 | 183 | 182 | 183 | 12,000 | 305 |
| 2009-12-28 | 178 | 183 | 178 | 181 | 21,000 | 301.67 |
| 2009-12-25 | 180 | 181 | 178 | 179 | 38,000 | 298.33 |
| 2009-12-24 | 183 | 183 | 179 | 180 | 33,000 | 300 |
| 2009-12-22 | 183 | 184 | 180 | 181 | 22,000 | 301.67 |
| 2009-12-21 | 182 | 182 | 179 | 180 | 28,000 | 300 |
| 2009-12-18 | 178 | 179 | 176 | 178 | 20,000 | 296.67 |
| 2009-12-17 | 180 | 181 | 179 | 179 | 13,000 | 298.33 |
| 2009-12-16 | 178 | 183 | 177 | 179 | 31,000 | 298.33 |
| 2009-12-15 | 181 | 181 | 179 | 180 | 19,000 | 300 |
| 2009-12-14 | 181 | 181 | 181 | 181 | 15,000 | 301.67 |
| 2009-12-11 | 184 | 184 | 180 | 180 | 29,000 | 300 |
| 2009-12-10 | 178 | 180 | 178 | 179 | 9,000 | 298.33 |
| 2009-12-09 | 179 | 184 | 179 | 183 | 19,000 | 305 |
| 2009-12-08 | 183 | 184 | 182 | 184 | 33,000 | 306.67 |
| 2009-12-07 | 187 | 189 | 187 | 187 | 11,000 | 311.67 |
| 2009-12-04 | 187 | 187 | 182 | 184 | 11,000 | 306.67 |
| 2009-12-03 | 182 | 186 | 182 | 186 | 18,000 | 310 |
| 2009-12-02 | 178 | 180 | 177 | 180 | 30,000 | 300 |
| 2009-12-01 | 175 | 179 | 175 | 178 | 22,000 | 296.67 |
| 2009-11-30 | 174 | 178 | 174 | 177 | 45,000 | 295 |
| 2009-11-27 | 180 | 180 | 178 | 178 | 4,000 | 296.67 |
| 2009-11-26 | 182 | 183 | 180 | 181 | 27,000 | 301.67 |
| 2009-11-25 | 181 | 183 | 181 | 182 | 26,000 | 303.33 |
| 2009-11-24 | 183 | 184 | 181 | 181 | 23,000 | 301.67 |
| 2009-11-20 | 181 | 184 | 181 | 183 | 15,000 | 305 |
| 2009-11-19 | 181 | 183 | 181 | 182 | 27,000 | 303.33 |
| 2009-11-18 | 186 | 188 | 184 | 185 | 25,000 | 308.33 |
| 2009-11-17 | 190 | 190 | 189 | 189 | 21,000 | 315 |
| 2009-11-16 | 192 | 193 | 191 | 191 | 25,000 | 318.33 |
| 2009-11-13 | 194 | 194 | 191 | 192 | 28,000 | 320 |
| 2009-11-12 | 194 | 195 | 194 | 195 | 19,000 | 325 |
| 2009-11-11 | 195 | 196 | 195 | 195 | 15,000 | 325 |
| 2009-11-10 | 197 | 197 | 193 | 195 | 24,000 | 325 |
| 2009-11-09 | 195 | 195 | 193 | 195 | 26,000 | 325 |
| 2009-11-06 | 195 | 195 | 194 | 195 | 40,000 | 325 |
| 2009-11-05 | 195 | 196 | 194 | 194 | 13,000 | 323.33 |
| 2009-11-04 | 189 | 194 | 188 | 194 | 16,000 | 323.33 |
| 2009-11-02 | 192 | 192 | 190 | 191 | 16,000 | 318.33 |
| 2009-10-30 | 199 | 201 | 194 | 197 | 19,000 | 328.33 |
| 2009-10-29 | 194 | 198 | 194 | 198 | 26,000 | 330 |
| 2009-10-28 | 193 | 200 | 193 | 200 | 19,000 | 333.33 |
| 2009-10-27 | 203 | 204 | 198 | 198 | 18,000 | 330 |
| 2009-10-26 | 201 | 205 | 201 | 205 | 20,000 | 341.67 |
| 2009-10-23 | 203 | 204 | 201 | 201 | 22,000 | 335 |
| 2009-10-22 | 205 | 205 | 200 | 201 | 9,000 | 335 |
| 2009-10-21 | 202 | 204 | 201 | 204 | 11,000 | 340 |
| 2009-10-20 | 201 | 202 | 201 | 201 | 22,000 | 335 |
| 2009-10-19 | 201 | 201 | 200 | 201 | 28,000 | 335 |
| 2009-10-16 | 198 | 201 | 198 | 199 | 11,000 | 331.67 |
| 2009-10-15 | 201 | 202 | 199 | 200 | 20,000 | 333.33 |
| 2009-10-14 | 200 | 200 | 196 | 197 | 10,000 | 328.33 |
| 2009-10-13 | 202 | 202 | 198 | 199 | 11,000 | 331.67 |
| 2009-10-09 | 192 | 197 | 191 | 197 | 25,000 | 328.33 |
| 2009-10-08 | 194 | 195 | 192 | 192 | 31,000 | 320 |
| 2009-10-07 | 195 | 200 | 194 | 196 | 18,000 | 326.67 |
| 2009-10-06 | 192 | 197 | 192 | 196 | 32,000 | 326.67 |
| 2009-10-05 | 197 | 198 | 195 | 197 | 33,000 | 328.33 |
| 2009-10-02 | 200 | 206 | 195 | 197 | 32,000 | 328.33 |
| 2009-10-01 | 207 | 207 | 202 | 203 | 16,000 | 338.33 |
| 2009-09-30 | 209 | 212 | 206 | 212 | 12,000 | 353.33 |
| 2009-09-29 | 211 | 211 | 207 | 209 | 10,000 | 348.33 |
| 2009-09-28 | 214 | 214 | 208 | 210 | 23,000 | 350 |
| 2009-09-25 | 214 | 214 | 209 | 212 | 25,000 | 353.33 |
| 2009-09-24 | 213 | 215 | 213 | 214 | 30,000 | 356.67 |
| 2009-09-18 | 206 | 209 | 206 | 209 | 12,000 | 348.33 |
| 2009-09-17 | 206 | 211 | 206 | 209 | 20,000 | 348.33 |
| 2009-09-16 | 210 | 210 | 207 | 207 | 24,000 | 345 |
| 2009-09-15 | 211 | 211 | 209 | 210 | 5,000 | 350 |
| 2009-09-14 | 214 | 214 | 210 | 213 | 58,000 | 355 |
| 2009-09-11 | 216 | 216 | 212 | 212 | 77,000 | 353.33 |
| 2009-09-10 | 215 | 217 | 214 | 216 | 33,000 | 360 |
| 2009-09-09 | 214 | 218 | 214 | 217 | 6,000 | 361.67 |
| 2009-09-08 | 214 | 214 | 212 | 213 | 30,000 | 355 |
| 2009-09-07 | 215 | 215 | 213 | 214 | 30,000 | 356.67 |
| 2009-09-04 | 220 | 221 | 214 | 217 | 52,000 | 361.67 |
| 2009-09-03 | 220 | 222 | 219 | 220 | 33,000 | 366.67 |
| 2009-09-02 | 222 | 222 | 220 | 222 | 31,000 | 370 |
| 2009-09-01 | 225 | 225 | 224 | 224 | 8,000 | 373.33 |
| 2009-08-31 | 225 | 225 | 223 | 223 | 26,000 | 371.67 |
| 2009-08-28 | 222 | 225 | 222 | 223 | 30,000 | 371.67 |
| 2009-08-27 | 224 | 224 | 222 | 222 | 39,000 | 370 |
| 2009-08-26 | 225 | 225 | 224 | 225 | 29,000 | 375 |
| 2009-08-25 | 223 | 225 | 223 | 223 | 23,000 | 371.67 |
| 2009-08-24 | 225 | 225 | 223 | 223 | 9,000 | 371.67 |
| 2009-08-21 | 223 | 223 | 220 | 222 | 45,000 | 370 |
| 2009-08-20 | 220 | 223 | 220 | 223 | 49,000 | 371.67 |
| 2009-08-19 | 221 | 222 | 221 | 222 | 54,000 | 370 |
| 2009-08-18 | 223 | 224 | 223 | 223 | 46,000 | 371.67 |
| 2009-08-17 | 222 | 224 | 222 | 224 | 48,000 | 373.33 |
| 2009-08-14 | 225 | 225 | 223 | 224 | 40,000 | 373.33 |
| 2009-08-13 | 223 | 226 | 223 | 223 | 26,000 | 371.67 |
| 2009-08-12 | 222 | 222 | 222 | 222 | 20,000 | 370 |
| 2009-08-11 | 221 | 222 | 221 | 222 | 25,000 | 370 |
| 2009-08-10 | 224 | 224 | 220 | 221 | 42,000 | 368.33 |
| 2009-08-07 | 223 | 225 | 222 | 225 | 22,000 | 375 |
| 2009-08-06 | 226 | 226 | 220 | 223 | 23,000 | 371.67 |
| 2009-08-05 | 227 | 227 | 223 | 226 | 45,000 | 376.67 |
| 2009-08-04 | 229 | 229 | 225 | 227 | 42,000 | 378.33 |
| 2009-08-03 | 227 | 227 | 222 | 225 | 124,000 | 375 |
| 2009-07-31 | 233 | 235 | 233 | 233 | 10,000 | 388.33 |
| 2009-07-30 | 235 | 235 | 232 | 233 | 21,000 | 388.33 |
| 2009-07-29 | 236 | 236 | 234 | 235 | 27,000 | 391.67 |
| 2009-07-28 | 234 | 234 | 233 | 234 | 11,000 | 390 |
| 2009-07-27 | 231 | 233 | 231 | 233 | 31,000 | 388.33 |
| 2009-07-24 | 232 | 232 | 230 | 230 | 13,000 | 383.33 |
| 2009-07-23 | 227 | 232 | 227 | 229 | 17,000 | 381.67 |
| 2009-07-22 | 231 | 232 | 230 | 231 | 19,000 | 385 |
| 2009-07-21 | 235 | 235 | 220 | 229 | 36,000 | 381.67 |
| 2009-07-17 | 230 | 230 | 228 | 229 | 10,000 | 381.67 |
| 2009-07-16 | 229 | 231 | 225 | 225 | 12,000 | 375 |
| 2009-07-15 | 228 | 230 | 228 | 228 | 11,000 | 380 |
| 2009-07-14 | 229 | 232 | 228 | 229 | 19,000 | 381.67 |
| 2009-07-13 | 229 | 229 | 223 | 224 | 33,000 | 373.33 |
| 2009-07-10 | 225 | 226 | 222 | 226 | 24,000 | 376.67 |
| 2009-07-09 | 222 | 227 | 220 | 223 | 39,000 | 371.67 |
| 2009-07-08 | 230 | 230 | 223 | 224 | 26,000 | 373.33 |
| 2009-07-07 | 231 | 232 | 230 | 231 | 18,000 | 385 |
| 2009-07-06 | 235 | 235 | 233 | 233 | 46,000 | 388.33 |
| 2009-07-03 | 233 | 233 | 230 | 231 | 23,000 | 385 |
| 2009-07-02 | 234 | 235 | 234 | 234 | 11,000 | 390 |
| 2009-07-01 | 235 | 235 | 233 | 233 | 18,000 | 388.33 |
| 2009-06-30 | 231 | 235 | 231 | 235 | 16,000 | 391.67 |
| 2009-06-29 | 234 | 234 | 231 | 231 | 18,000 | 385 |
| 2009-06-26 | 235 | 235 | 232 | 234 | 14,000 | 390 |
| 2009-06-25 | 231 | 234 | 230 | 231 | 19,000 | 385 |
| 2009-06-24 | 228 | 230 | 228 | 229 | 9,000 | 381.67 |
| 2009-06-23 | 227 | 231 | 227 | 227 | 23,000 | 378.33 |
| 2009-06-22 | 233 | 233 | 230 | 232 | 24,000 | 386.67 |
| 2009-06-19 | 234 | 235 | 228 | 229 | 29,000 | 381.67 |
| 2009-06-18 | 233 | 234 | 230 | 232 | 33,000 | 386.67 |
| 2009-06-17 | 229 | 235 | 229 | 233 | 17,000 | 388.33 |
| 2009-06-16 | 235 | 235 | 225 | 228 | 64,000 | 380 |
| 2009-06-15 | 239 | 240 | 237 | 237 | 13,000 | 395 |
| 2009-06-12 | 236 | 238 | 235 | 237 | 43,000 | 395 |
| 2009-06-11 | 238 | 238 | 235 | 236 | 17,000 | 393.33 |
| 2009-06-10 | 240 | 240 | 233 | 234 | 37,000 | 390 |
| 2009-06-09 | 236 | 237 | 233 | 236 | 25,000 | 393.33 |
| 2009-06-08 | 239 | 239 | 235 | 236 | 37,000 | 393.33 |
| 2009-06-05 | 229 | 233 | 229 | 230 | 29,000 | 383.33 |
| 2009-06-04 | 230 | 230 | 225 | 225 | 39,000 | 375 |
| 2009-06-03 | 226 | 229 | 222 | 228 | 51,000 | 380 |
| 2009-06-02 | 223 | 223 | 221 | 221 | 39,000 | 368.33 |
| 2009-06-01 | 217 | 219 | 217 | 217 | 29,000 | 361.67 |
| 2009-05-29 | 216 | 217 | 215 | 215 | 26,000 | 358.33 |
| 2009-05-28 | 213 | 215 | 213 | 214 | 14,000 | 356.67 |
| 2009-05-27 | 217 | 218 | 217 | 217 | 19,000 | 361.67 |
| 2009-05-26 | 216 | 216 | 211 | 215 | 20,000 | 358.33 |
| 2009-05-25 | 217 | 217 | 210 | 214 | 40,000 | 356.67 |
| 2009-05-22 | 214 | 214 | 210 | 213 | 30,000 | 355 |
| 2009-05-21 | 211 | 212 | 209 | 212 | 17,000 | 353.33 |
| 2009-05-20 | 209 | 210 | 207 | 210 | 28,000 | 350 |
| 2009-05-19 | 212 | 212 | 208 | 208 | 30,000 | 346.67 |
| 2009-05-18 | 212 | 212 | 206 | 207 | 27,000 | 345 |
| 2009-05-15 | 212 | 212 | 209 | 211 | 31,000 | 351.67 |
| 2009-05-14 | 213 | 218 | 209 | 210 | 43,000 | 350 |
| 2009-05-13 | 217 | 217 | 214 | 215 | 25,000 | 358.33 |
| 2009-05-12 | 213 | 216 | 211 | 215 | 29,000 | 358.33 |
| 2009-05-11 | 211 | 215 | 211 | 213 | 25,000 | 355 |
| 2009-05-08 | 205 | 208 | 205 | 206 | 23,000 | 343.33 |
| 2009-05-07 | 204 | 207 | 203 | 206 | 15,000 | 343.33 |
| 2009-05-01 | 200 | 204 | 200 | 202 | 28,000 | 336.67 |
| 2009-04-30 | 201 | 203 | 201 | 201 | 22,000 | 335 |
| 2009-04-28 | 203 | 203 | 201 | 201 | 16,000 | 335 |
| 2009-04-27 | 204 | 206 | 204 | 205 | 31,000 | 341.67 |
| 2009-04-24 | 206 | 208 | 205 | 205 | 34,000 | 341.67 |
| 2009-04-23 | 201 | 205 | 198 | 205 | 39,000 | 341.67 |
| 2009-04-22 | 208 | 208 | 201 | 202 | 42,000 | 336.67 |
| 2009-04-21 | 208 | 208 | 202 | 205 | 41,000 | 341.67 |
| 2009-04-20 | 205 | 211 | 205 | 211 | 29,000 | 351.67 |
| 2009-04-17 | 205 | 206 | 204 | 206 | 21,000 | 343.33 |
| 2009-04-16 | 206 | 206 | 205 | 205 | 7,000 | 341.67 |
| 2009-04-15 | 201 | 205 | 201 | 203 | 8,000 | 338.33 |
| 2009-04-14 | 203 | 206 | 200 | 201 | 29,000 | 335 |
| 2009-04-13 | 202 | 205 | 202 | 205 | 23,000 | 341.67 |
| 2009-04-10 | 209 | 209 | 199 | 202 | 47,000 | 336.67 |
| 2009-04-09 | 199 | 206 | 199 | 206 | 29,000 | 343.33 |
| 2009-04-08 | 206 | 206 | 199 | 200 | 25,000 | 333.33 |
| 2009-04-07 | 200 | 208 | 200 | 206 | 21,000 | 343.33 |
| 2009-04-06 | 203 | 206 | 201 | 202 | 7,000 | 336.67 |
| 2009-04-03 | 206 | 207 | 202 | 204 | 13,000 | 340 |
| 2009-04-02 | 200 | 205 | 200 | 202 | 13,000 | 336.67 |
| 2009-04-01 | 196 | 199 | 196 | 198 | 10,000 | 330 |
| 2009-03-31 | 201 | 201 | 191 | 193 | 24,000 | 321.67 |
| 2009-03-30 | 205 | 210 | 199 | 203 | 32,000 | 338.33 |
| 2009-03-27 | 206 | 208 | 201 | 205 | 28,000 | 341.67 |
| 2009-03-26 | 202 | 206 | 201 | 203 | 19,000 | 338.33 |
| 2009-03-25 | 203 | 207 | 198 | 207 | 43,000 | 345 |
| 2009-03-24 | 208 | 208 | 201 | 203 | 38,000 | 338.33 |
| 2009-03-23 | 196 | 200 | 195 | 200 | 38,000 | 333.33 |
| 2009-03-19 | 197 | 197 | 191 | 196 | 50,000 | 326.67 |
| 2009-03-18 | 198 | 198 | 192 | 192 | 21,000 | 320 |
| 2009-03-17 | 198 | 198 | 196 | 196 | 12,000 | 326.67 |
| 2009-03-16 | 188 | 193 | 188 | 193 | 12,000 | 321.67 |
| 2009-03-13 | 194 | 194 | 187 | 188 | 65,000 | 313.33 |
| 2009-03-12 | 182 | 183 | 179 | 180 | 18,000 | 300 |
| 2009-03-11 | 180 | 182 | 180 | 181 | 15,000 | 301.67 |
| 2009-03-10 | 182 | 182 | 179 | 179 | 17,000 | 298.33 |
| 2009-03-09 | 185 | 185 | 182 | 184 | 15,000 | 306.67 |
| 2009-03-06 | 187 | 189 | 185 | 186 | 37,000 | 310 |
| 2009-03-05 | 185 | 189 | 185 | 186 | 28,000 | 310 |
| 2009-03-04 | 181 | 181 | 176 | 181 | 26,000 | 301.67 |
| 2009-03-03 | 176 | 181 | 176 | 181 | 13,000 | 301.67 |
| 2009-03-02 | 180 | 182 | 176 | 182 | 14,000 | 303.33 |
| 2009-02-27 | 181 | 182 | 176 | 182 | 19,000 | 303.33 |
| 2009-02-26 | 180 | 181 | 179 | 181 | 5,000 | 301.67 |
| 2009-02-25 | 187 | 187 | 178 | 178 | 24,000 | 296.67 |
| 2009-02-24 | 177 | 178 | 175 | 178 | 20,000 | 296.67 |
| 2009-02-23 | 181 | 181 | 179 | 180 | 14,000 | 300 |
| 2009-02-20 | 188 | 189 | 185 | 186 | 22,000 | 310 |
| 2009-02-19 | 181 | 185 | 180 | 183 | 10,000 | 305 |
| 2009-02-18 | 178 | 181 | 177 | 180 | 11,000 | 300 |
| 2009-02-17 | 179 | 181 | 179 | 180 | 11,000 | 300 |
| 2009-02-16 | 180 | 191 | 180 | 184 | 15,000 | 306.67 |
| 2009-02-13 | 180 | 180 | 165 | 175 | 54,000 | 291.67 |
| 2009-02-12 | 179 | 179 | 178 | 178 | 30,000 | 296.67 |
| 2009-02-10 | 188 | 188 | 180 | 181 | 12,000 | 301.67 |
| 2009-02-09 | 183 | 188 | 183 | 188 | 25,000 | 313.33 |
| 2009-02-06 | 184 | 185 | 183 | 183 | 8,000 | 305 |
| 2009-02-05 | 180 | 182 | 178 | 179 | 21,000 | 298.33 |
| 2009-02-04 | 179 | 180 | 173 | 179 | 43,000 | 298.33 |
| 2009-02-03 | 180 | 180 | 174 | 177 | 22,000 | 295 |
| 2009-02-02 | 188 | 188 | 181 | 184 | 18,000 | 306.67 |
| 2009-01-30 | 186 | 188 | 185 | 188 | 11,000 | 313.33 |
| 2009-01-29 | 192 | 193 | 192 | 193 | 16,000 | 321.67 |
| 2009-01-28 | 189 | 190 | 189 | 190 | 15,000 | 316.67 |
| 2009-01-27 | 178 | 190 | 178 | 190 | 20,000 | 316.67 |
| 2009-01-26 | 179 | 180 | 173 | 173 | 39,000 | 288.33 |
| 2009-01-23 | 191 | 193 | 186 | 187 | 39,000 | 311.67 |
| 2009-01-22 | 195 | 195 | 191 | 191 | 22,000 | 318.33 |
| 2009-01-21 | 190 | 198 | 190 | 194 | 32,000 | 323.33 |
| 2009-01-20 | 202 | 203 | 193 | 196 | 43,000 | 326.67 |
| 2009-01-19 | 202 | 202 | 201 | 202 | 17,000 | 336.67 |
| 2009-01-16 | 205 | 211 | 200 | 201 | 80,000 | 335 |
| 2009-01-15 | 206 | 206 | 202 | 202 | 28,000 | 336.67 |
| 2009-01-14 | 208 | 208 | 206 | 208 | 11,000 | 346.67 |
| 2009-01-13 | 212 | 212 | 210 | 210 | 13,000 | 350 |
| 2009-01-09 | 215 | 219 | 213 | 215 | 52,000 | 358.33 |
| 2009-01-08 | 219 | 219 | 213 | 215 | 28,000 | 358.33 |
| 2009-01-07 | 220 | 225 | 216 | 222 | 36,000 | 370 |
| 2009-01-06 | 216 | 220 | 213 | 218 | 37,000 | 363.33 |
| 2009-01-05 | 219 | 219 | 215 | 215 | 9,000 | 358.33 |
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
