1. HOME >
  2. 株価時系列 >
  3. 8052 >
  4. 2011年

8052 椿本興業(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3020520720520711,000345
2011-12-292032042022045,000340
2011-12-282032032032035,000338.33
2011-12-2720320420220427,000340
2011-12-2620520520320312,000338.33
2011-12-2220620620620616,000343.33
2011-12-2120520620320623,000343.33
2011-12-2020420620220618,000343.33
2011-12-1920520520320415,000340
2011-12-162052062052062,000343.33
2011-12-1520720720520527,000341.67
2011-12-1420720720620716,000345
2011-12-1320620820520816,000346.67
2011-12-1220720820520539,000341.67
2011-12-0920820820620724,000345
2011-12-0820920920520911,000348.33
2011-12-0720320820320864,000346.67
2011-12-0620120320120222,000336.67
2011-12-0520120220120112,000335
2011-12-0220220319819910,000331.67
2011-12-0119920319920212,000336.67
2011-11-301991991971979,000328.33
2011-11-2919519919519924,000331.67
2011-11-281951961951958,000325
2011-11-2519519519319420,000323.33
2011-11-2419719719519514,000325
2011-11-221992011981988,000330
2011-11-212012011991995,000331.67
2011-11-1819820119820112,000335
2011-11-171992021992015,000335
2011-11-162002002002006,000333.33
2011-11-1520220220020011,000333.33
2011-11-142022042012015,000335
2011-11-1120220220020213,000336.67
2011-11-1020220419920420,000340
2011-11-092032052032038,000338.33
2011-11-0820620820320317,000338.33
2011-11-072092092052078,000345
2011-11-042062082062085,000346.67
2011-11-0220720820520811,000346.67
2011-11-0121121120720713,000345
2011-10-3120621520521136,000351.67
2011-10-2820820820620612,000343.33
2011-10-2720620620520610,000343.33
2011-10-2620820820420613,000343.33
2011-10-2520920920620811,000346.67
2011-10-242072072062064,000343.33
2011-10-2120420420320310,000338.33
2011-10-2020520520420416,000340
2011-10-192062062052057,000341.67
2011-10-1821021020420426,000340
2011-10-172062092052099,000348.33
2011-10-142072072032033,000338.33
2011-10-132082092062067,000343.33
2011-10-122062062062062,000343.33
2011-10-1120220520220415,000340
2011-10-0720520720020012,000333.33
2011-10-062062062052055,000341.67
2011-10-052072072002037,000338.33
2011-10-042082092022029,000336.67
2011-10-0320521020521011,000350
2011-09-302082102082098,000348.33
2011-09-2920720820320832,000346.67
2011-09-2821321320720725,000345
2011-09-2720621620621619,000360
2011-09-2620820820520511,000341.67
2011-09-2220721020521028,000350
2011-09-2121221320720717,000345
2011-09-202122132122135,000355
2011-09-1621221320721314,000355
2011-09-1520421320421213,000353.33
2011-09-1420520520520510,000341.67
2011-09-132062062032037,000338.33
2011-09-1220720720220218,000336.67
2011-09-0920921020921031,000350
2011-09-0821121120921121,000351.67
2011-09-0721121120921014,000350
2011-09-0621121120921010,000350
2011-09-052102112102115,000351.67
2011-09-0221321321121210,000353.33
2011-09-0121421521221227,000353.33
2011-08-312162162142145,000356.67
2011-08-302172172152175,000361.67
2011-08-2921721721421617,000360
2011-08-262172172172174,000361.67
2011-08-2521321421221416,000356.67
2011-08-2421721721021011,000350
2011-08-232122152122148,000356.67
2011-08-2220921220821116,000351.67
2011-08-1921221221021215,000353.33
2011-08-1821421621321413,000356.67
2011-08-172152152132145,000356.67
2011-08-162152152152155,000358.33
2011-08-152162172142149,000356.67
2011-08-122182182152155,000358.33
2011-08-1120821820821526,000358.33
2011-08-1021521520821021,000350
2011-08-0920420720120750,000345
2011-08-0821221321121238,000353.33
2011-08-0521921921521649,000360
2011-08-0422622722322436,000373.33
2011-08-0322122722122773,000378.33
2011-08-02234240228229336,000381.67
2011-08-0121721821721813,000363.33
2011-07-2921922121821810,000363.33
2011-07-2821921921921919,000365
2011-07-2722122122122114,000368.33
2011-07-262192212192217,000368.33
2011-07-2521922021821915,000365
2011-07-2222022021821816,000363.33
2011-07-212212212202205,000366.67
2011-07-2022322321922027,000366.67
2011-07-1921822021721923,000365
2011-07-1521922021921915,000365
2011-07-1422022221821827,000363.33
2011-07-1322022221822241,000370
2011-07-1222122422122222,000370
2011-07-1122022222022221,000370
2011-07-0822222222022019,000366.67
2011-07-0721922021822011,000366.67
2011-07-0621722021721919,000365
2011-07-0521922221922033,000366.67
2011-07-0421922121721944,000365
2011-07-0121621821621817,000363.33
2011-06-3021421521021548,000358.33
2011-06-2920321420321253,000353.33
2011-06-2820520620320310,000338.33
2011-06-2720420520320513,000341.67
2011-06-2420020220020211,000336.67
2011-06-2320020220020014,000333.33
2011-06-2220520519820038,000333.33
2011-06-2120420420220311,000338.33
2011-06-2019820419720425,000340
2011-06-1720020420020010,000333.33
2011-06-1620120119920019,000333.33
2011-06-1520020220020219,000336.67
2011-06-1419319719319719,000328.33
2011-06-1319319419319412,000323.33
2011-06-1019519519319332,000321.67
2011-06-0918919018919011,000316.67
2011-06-0819019018918913,000315
2011-06-0719119119019112,000318.33
2011-06-061911911901919,000318.33
2011-06-0319519519219216,000320
2011-06-021921931921928,000320
2011-06-011941941941947,000323.33
2011-05-3119419419119239,000320
2011-05-3019319319119220,000320
2011-05-271981981941944,000323.33
2011-05-2619419719419411,000323.33
2011-05-2519319419319413,000323.33
2011-05-2419319419219316,000321.67
2011-05-2319319419219217,000320
2011-05-201931961931969,000326.67
2011-05-1919920019419453,000323.33
2011-05-1819619919619914,000331.67
2011-05-171961981961988,000330
2011-05-1619619719519511,000325
2011-05-1320320319619626,000326.67
2011-05-1220121820120574,000341.67
2011-05-1119820019819924,000331.67
2011-05-1019619719519622,000326.67
2011-05-0919920219719983,000331.67
2011-05-0620020119619919,000331.67
2011-05-021992001992009,000333.33
2011-04-2819819819519614,000326.67
2011-04-2719619619519517,000325
2011-04-2619419419319410,000323.33
2011-04-2519419519319313,000321.67
2011-04-221921921921925,000320
2011-04-2119519519119227,000320
2011-04-2019119319019119,000318.33
2011-04-1919319319019118,000318.33
2011-04-1819119419119213,000320
2011-04-1519219319019114,000318.33
2011-04-1419419519119324,000321.67
2011-04-1319319519319418,000323.33
2011-04-1219419519119411,000323.33
2011-04-1119519719319422,000323.33
2011-04-0819119419119333,000321.67
2011-04-0719619819219318,000321.67
2011-04-0620420419519814,000330
2011-04-0520720720120417,000340
2011-04-0420520620520523,000341.67
2011-04-0120721020720913,000348.33
2011-03-3121021221021220,000353.33
2011-03-3020721120721036,000350
2011-03-2921321320821015,000350
2011-03-2820921420921428,000356.67
2011-03-2521121120720938,000348.33
2011-03-2420820820520633,000343.33
2011-03-2320821120620834,000346.67
2011-03-2221621620820869,000346.67
2011-03-1820420519720555,000341.67
2011-03-1717618517618457,000306.67
2011-03-1618018117317972,000298.33
2011-03-15195198150175149,000291.67
2011-03-14183204183198105,000330
2011-03-1123123223023070,000383.33
2011-03-1023123123023125,000385
2011-03-0923023223023146,000385
2011-03-0823123122922930,000381.67
2011-03-0723123323023024,000383.33
2011-03-0423623623223352,000388.33
2011-03-0323323523223417,000390
2011-03-0223623623323329,000388.33
2011-03-0123723823623624,000393.33
2011-02-2823623623223448,000390
2011-02-2523423423323311,000388.33
2011-02-2423923923123356,000388.33
2011-02-2323523723523522,000391.67
2011-02-2224124123823828,000396.67
2011-02-2124424424024124,000401.67
2011-02-1824224424224428,000406.67
2011-02-1724324523824266,000403.33
2011-02-1624224524224337,000405
2011-02-1524024223924246,000403.33
2011-02-1423824023623843,000396.67
2011-02-1023623823623822,000396.67
2011-02-0923523723523738,000395
2011-02-0824024123423655,000393.33
2011-02-0723924023923918,000398.33
2011-02-0423823923623719,000395
2011-02-0323723723523716,000395
2011-02-0223223723223536,000391.67
2011-02-0123323322923224,000386.67
2011-01-3123523523023056,000383.33
2011-01-2824324323323654,000393.33
2011-01-272402402382408,000400
2011-01-2623823923823815,000396.67
2011-01-2523623923623829,000396.67
2011-01-2423323523323347,000388.33
2011-01-2124124323223289,000386.67
2011-01-2024624624024353,000405
2011-01-1924424824424762,000411.67
2011-01-1824124423824386,000405
2011-01-17239248235241213,000401.67
2011-01-1423023122823152,000385
2011-01-1323123522823176,000385
2011-01-1223723823023052,000383.33
2011-01-1123823823523740,000395
2011-01-0723323723023552,000391.67
2011-01-0623423623323371,000388.33
2011-01-0522623022623032,000383.33
2011-01-0422322822322548,000375

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