1. HOME >
  2. 株価時系列 >
  3. 8052 >
  4. 2010年

8052 椿本興業(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-3022422622122133,000368.33
2010-12-2922222322022321,000371.67
2010-12-2821922221922010,000366.67
2010-12-2722222422222223,000370
2010-12-2422322522222447,000373.33
2010-12-2222422522322321,000371.67
2010-12-2122422422122433,000373.33
2010-12-2022922921822255,000370
2010-12-1722822822522644,000376.67
2010-12-1622022521822458,000373.33
2010-12-1521922021722044,000366.67
2010-12-1422122121821939,000365
2010-12-1321521821521723,000361.67
2010-12-1021621621321550,000358.33
2010-12-0921721921421661,000360
2010-12-0821121621121548,000358.33
2010-12-0720821120521132,000351.67
2010-12-0620720920720839,000346.67
2010-12-0320921020520621,000343.33
2010-12-0220420720420628,000343.33
2010-12-012022032012037,000338.33
2010-11-3020620620120214,000336.67
2010-11-2920020320020323,000338.33
2010-11-2620620620020029,000333.33
2010-11-2520320820320629,000343.33
2010-11-2420020419920232,000336.67
2010-11-2220220320120230,000336.67
2010-11-1920120219920261,000336.67
2010-11-1819519919419948,000331.67
2010-11-1719719719419520,000325
2010-11-1619819819519739,000328.33
2010-11-1519619619519587,000325
2010-11-1219819819619625,000326.67
2010-11-1119720119620071,000333.33
2010-11-1019520019520045,000333.33
2010-11-0920220219419625,000326.67
2010-11-0819820119620015,000333.33
2010-11-0519019519019335,000321.67
2010-11-0418619018319039,000316.67
2010-11-02188188182186134,000310
2010-11-0119919918318670,000310
2010-10-2919619919119938,000331.67
2010-10-2819319719319523,000325
2010-10-2720120119819819,000330
2010-10-2620220319920021,000333.33
2010-10-252022022022028,000336.67
2010-10-2220420420020219,000336.67
2010-10-2120320420120115,000335
2010-10-2020820820220229,000336.67
2010-10-1920720820720810,000346.67
2010-10-1820420820420721,000345
2010-10-1520420520420412,000340
2010-10-1420520720420527,000341.67
2010-10-1320420620320439,000340
2010-10-1221621820120495,000340
2010-10-0821321821321780,000361.67
2010-10-0721421521121235,000353.33
2010-10-0620822020820978,000348.33
2010-10-0520820919920931,000348.33
2010-10-0421421420821122,000351.67
2010-10-0121721721121315,000355
2010-09-302172182152157,000358.33
2010-09-2921321821321813,000363.33
2010-09-2821821821021324,000355
2010-09-2721421921421938,000365
2010-09-2420821420821332,000355
2010-09-2220721420620814,000346.67
2010-09-2121421420720728,000345
2010-09-1720521020521014,000350
2010-09-1620920920620711,000345
2010-09-1520721020620644,000343.33
2010-09-142092092052058,000341.67
2010-09-1320320820320611,000343.33
2010-09-1020920920420428,000340
2010-09-0920120520120513,000341.67
2010-09-082012012012013,000335
2010-09-0720620620320316,000338.33
2010-09-0620420620120618,000343.33
2010-09-032012042012045,000340
2010-09-0220320320020014,000333.33
2010-09-0119719919719926,000331.67
2010-08-3119620519619725,000328.33
2010-08-3020120320120212,000336.67
2010-08-2719720019720019,000333.33
2010-08-2619819819219739,000328.33
2010-08-2519419819419829,000330
2010-08-2419219719119470,000323.33
2010-08-2319219319019237,000320
2010-08-2019319319019228,000320
2010-08-191901931901926,000320
2010-08-1818919018819013,000316.67
2010-08-1718718918518910,000315
2010-08-1618819018518736,000311.67
2010-08-131911931911929,000320
2010-08-1219119218819117,000318.33
2010-08-1119619619219220,000320
2010-08-101971981961967,000326.67
2010-08-0919619719519710,000328.33
2010-08-0619819919619925,000331.67
2010-08-051971991971987,000330
2010-08-0419919919719731,000328.33
2010-08-0319920319919925,000331.67
2010-08-0219920119719964,000331.67
2010-07-3020820820420718,000345
2010-07-2921121120721019,000350
2010-07-2821121120821141,000351.67
2010-07-272092102082107,000350
2010-07-2621021020720912,000348.33
2010-07-2321121120720947,000348.33
2010-07-2220920920720913,000348.33
2010-07-2120621020620931,000348.33
2010-07-2021321320520937,000348.33
2010-07-1621121220921011,000350
2010-07-1521221521221510,000358.33
2010-07-142162182162169,000360
2010-07-132172182172186,000363.33
2010-07-1221621921421416,000356.67
2010-07-0921521621221526,000358.33
2010-07-0821321821121331,000355
2010-07-0720721320621235,000353.33
2010-07-0621021520321170,000351.67
2010-07-0521121921121331,000355
2010-07-0221521521321310,000355
2010-07-0121321621321510,000358.33
2010-06-3021522321521518,000358.33
2010-06-2921522621522225,000370
2010-06-2822122121521536,000358.33
2010-06-2522422622122328,000371.67
2010-06-2422422622422413,000373.33
2010-06-2322223322223019,000383.33
2010-06-2223023523023031,000383.33
2010-06-2123623623123523,000391.67
2010-06-1823423723423438,000390
2010-06-1723523623223215,000386.67
2010-06-1623523723323537,000391.67
2010-06-1523323623023484,000390
2010-06-1422723022422966,000381.67
2010-06-1122222221621836,000363.33
2010-06-1021822121821935,000365
2010-06-0921622020821779,000361.67
2010-06-0820721020721014,000350
2010-06-0720821420721223,000353.33
2010-06-0421521721421611,000360
2010-06-0322022021121458,000356.67
2010-06-0221621921621610,000360
2010-06-0122222221521638,000360
2010-05-3121221921021945,000365
2010-05-2821321721121227,000353.33
2010-05-2720621720621150,000351.67
2010-05-2622222220620963,000348.33
2010-05-2521221321021269,000353.33
2010-05-2422222220821546,000358.33
2010-05-2121221921121765,000361.67
2010-05-2022522722122638,000376.67
2010-05-1922322721822740,000378.33
2010-05-1823223522722751,000378.33
2010-05-17233236228231113,000385
2010-05-14217238217236308,000393.33
2010-05-13210225210217219,000361.67
2010-05-1221421519920867,000346.67
2010-05-1120921020820822,000346.67
2010-05-1020420920220856,000346.67
2010-05-07200216198204101,000340
2010-05-0621321420821141,000351.67
2010-04-3021521821521520,000358.33
2010-04-2821421520721333,000355
2010-04-2721922021521923,000365
2010-04-2621422021421925,000365
2010-04-2321321521321418,000356.67
2010-04-2221521521221314,000355
2010-04-2121221521221528,000358.33
2010-04-2021621720820864,000346.67
2010-04-1920821620821355,000355
2010-04-1622222421721872,000363.33
2010-04-15224227220224126,000373.33
2010-04-14203219203216115,000360
2010-04-1320520520220233,000336.67
2010-04-1220420420320418,000340
2010-04-0920020219920237,000336.67
2010-04-0820120120020022,000333.33
2010-04-0720120420120213,000336.67
2010-04-0620720720220327,000338.33
2010-04-0520520620220520,000341.67
2010-04-0220420420120417,000340
2010-04-0120220219920130,000335
2010-03-3120420520220422,000340
2010-03-3020120420120437,000340
2010-03-2920420619820538,000341.67
2010-03-2620420520320558,000341.67
2010-03-2519820319820336,000338.33
2010-03-2419419819319858,000330
2010-03-2319319318819156,000318.33
2010-03-1919019318719158,000318.33
2010-03-1819219218919037,000316.67
2010-03-1718919218819221,000320
2010-03-1619219418918927,000315
2010-03-1519019218919214,000320
2010-03-1219019018718835,000313.33
2010-03-1119019219019212,000320
2010-03-1019219219019022,000316.67
2010-03-0919019318919323,000321.67
2010-03-0818919018718838,000313.33
2010-03-0518418818418815,000313.33
2010-03-041841841841846,000306.67
2010-03-031871871841846,000306.67
2010-03-0218518618518612,000310
2010-03-0118418518218543,000308.33
2010-02-2618018118018117,000301.67
2010-02-2517918017818024,000300
2010-02-2417917917817929,000298.33
2010-02-2318418417918118,000301.67
2010-02-2217618217618171,000301.67
2010-02-1917817817617651,000293.33
2010-02-1817817917617740,000295
2010-02-1717517817517846,000296.67
2010-02-1617617717417423,000290
2010-02-1517517517417423,000290
2010-02-1217418417417447,000290
2010-02-1017417517417414,000290
2010-02-0917617617417421,000290
2010-02-0817817917717766,000295
2010-02-0518218217917931,000298.33
2010-02-041831831821829,000303.33
2010-02-0317918017917918,000298.33
2010-02-021801801791795,000298.33
2010-02-0118518517617980,000298.33
2010-01-2918719018618640,000310
2010-01-2818818818718816,000313.33
2010-01-2718619118618846,000313.33
2010-01-2619019218518626,000310
2010-01-2518618718218650,000310
2010-01-2219019118718837,000313.33
2010-01-2119119519019240,000320
2010-01-2019519519119123,000318.33
2010-01-1919119319119123,000318.33
2010-01-1819019119019027,000316.67
2010-01-1518819018818944,000315
2010-01-1418919118718860,000313.33
2010-01-1318618918618817,000313.33
2010-01-1218419018419024,000316.67
2010-01-0818619018318353,000305
2010-01-0718619518518629,000310
2010-01-0618618618518648,000310
2010-01-0518618618318420,000306.67
2010-01-0418218418218217,000303.33

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