1. HOME >
  2. 株価時系列 >
  3. 8052 >
  4. 2012年

8052 椿本興業(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2824424424324324,000405
2012-12-2724424424224321,000405
2012-12-2624424424224417,000406.67
2012-12-2524424424024425,000406.67
2012-12-2124324424224417,000406.67
2012-12-2024324424124329,000405
2012-12-1924424524324319,000405
2012-12-182422422402428,000403.33
2012-12-1723924223924019,000400
2012-12-1424424424024135,000401.67
2012-12-1324524524224222,000403.33
2012-12-122442452442457,000408.33
2012-12-1124424624424419,000406.67
2012-12-1024024724024417,000406.67
2012-12-0723524323524344,000405
2012-12-0623323623323513,000391.67
2012-12-052342342342344,000390
2012-12-042332332332335,000388.33
2012-12-032362362322334,000388.33
2012-11-3023423423223312,000388.33
2012-11-292362362312314,000385
2012-11-282372372352356,000391.67
2012-11-2723523723523717,000395
2012-11-2623623723523516,000391.67
2012-11-2223323523023514,000391.67
2012-11-212272292272294,000381.67
2012-11-202292332272279,000378.33
2012-11-192312312302315,000385
2012-11-162262322262324,000386.67
2012-11-152212252212259,000375
2012-11-142222222222225,000370
2012-11-1322522522322313,000371.67
2012-11-1222822822522514,000375
2012-11-092282282282285,000380
2012-11-082302302302305,000383.33
2012-11-072322322282289,000380
2012-11-062302302292298,000381.67
2012-11-052322322312316,000385
2012-11-0222823922823120,000385
2012-11-0123123122822811,000380
2012-10-3123423422923113,000385
2012-10-3023123323123227,000386.67
2012-10-2923023022722815,000380
2012-10-262282302272305,000383.33
2012-10-2522923022922917,000381.67
2012-10-2422122922122933,000381.67
2012-10-2322422622322312,000371.67
2012-10-222242252202257,000375
2012-10-1922322522322511,000375
2012-10-182222232182236,000371.67
2012-10-1721922221422232,000370
2012-10-162212212192195,000365
2012-10-152152192152176,000361.67
2012-10-1222622621121534,000358.33
2012-10-1122522822222423,000373.33
2012-10-1022722922622917,000381.67
2012-10-0922522722322714,000378.33
2012-10-0522422922422514,000375
2012-10-0422822822422411,000373.33
2012-10-032292292252289,000380
2012-10-0222822922622924,000381.67
2012-10-0123423422622721,000378.33
2012-09-282392392352353,000391.67
2012-09-2723623723523513,000391.67
2012-09-2624024123824041,000400
2012-09-2524024023924024,000400
2012-09-2424124123824012,000400
2012-09-212402412352418,000401.67
2012-09-2024424423923924,000398.33
2012-09-1924424424024424,000406.67
2012-09-1824224524224529,000408.33
2012-09-1423524223524242,000403.33
2012-09-1323323523323419,000390
2012-09-1223123423123410,000390
2012-09-112322322302315,000385
2012-09-1022923222623214,000386.67
2012-09-072282292282294,000381.67
2012-09-0623223322922917,000381.67
2012-09-0523223223023227,000386.67
2012-09-042302302302308,000383.33
2012-09-0322923022923015,000383.33
2012-08-3123423422922918,000381.67
2012-08-302352352352357,000391.67
2012-08-2923423523123514,000391.67
2012-08-2824024023423421,000390
2012-08-272372392372396,000398.33
2012-08-2423423423423413,000390
2012-08-2323423523323429,000390
2012-08-222392392342347,000390
2012-08-212382402372399,000398.33
2012-08-2024024024024014,000400
2012-08-172352402352408,000400
2012-08-1623624023623917,000398.33
2012-08-152352352332336,000388.33
2012-08-1423423523323314,000388.33
2012-08-132312322312316,000385
2012-08-102312312312316,000385
2012-08-092312312312319,000385
2012-08-0823023022922919,000381.67
2012-08-072302302292304,000383.33
2012-08-062302312302312,000385
2012-08-0322923022922910,000381.67
2012-08-022322322302309,000383.33
2012-08-0123323323023014,000383.33
2012-07-3123023423023414,000390
2012-07-3023123222723237,000386.67
2012-07-2723023123023026,000383.33
2012-07-262282282272274,000378.33
2012-07-2522322322122336,000371.67
2012-07-2422422422122113,000368.33
2012-07-2323023021421617,000360
2012-07-2023423422923019,000383.33
2012-07-192302302302306,000383.33
2012-07-182282302282305,000383.33
2012-07-172302302302302,000383.33
2012-07-1322723122722912,000381.67
2012-07-122322322292294,000381.67
2012-07-1123223222723218,000386.67
2012-07-1023123123023120,000385
2012-07-092352352332338,000388.33
2012-07-0623723823523516,000391.67
2012-07-0524424423823814,000396.67
2012-07-042432442432447,000406.67
2012-07-0324424424024016,000400
2012-07-022472472432437,000405
2012-06-292432452392457,000408.33
2012-06-2823924223824215,000403.33
2012-06-2723123823123714,000395
2012-06-262302302272277,000378.33
2012-06-2523523523023020,000383.33
2012-06-222272312272318,000385
2012-06-2122523122423128,000385
2012-06-2022822822422520,000375
2012-06-192222262222269,000376.67
2012-06-1822622722622610,000376.67
2012-06-152252252222238,000371.67
2012-06-142242252222257,000375
2012-06-132282282232234,000371.67
2012-06-1222022822022813,000380
2012-06-1122922922622717,000378.33
2012-06-0822522922122934,000381.67
2012-06-0722422422222216,000370
2012-06-062202242202249,000373.33
2012-06-052222222182207,000366.67
2012-06-042202212202218,000368.33
2012-06-012242242232236,000371.67
2012-05-312272272252266,000376.67
2012-05-3022922922522725,000378.33
2012-05-292262262232235,000371.67
2012-05-2822022122022012,000366.67
2012-05-2522322322022010,000366.67
2012-05-242232232202202,000366.67
2012-05-2322022022022012,000366.67
2012-05-2222522522022215,000370
2012-05-2121721821621727,000361.67
2012-05-1822622621822213,000370
2012-05-1722022922022916,000381.67
2012-05-1622422522322437,000373.33
2012-05-1522622622222321,000371.67
2012-05-1423123923123915,000398.33
2012-05-1124024323523516,000391.67
2012-05-1023724223324227,000403.33
2012-05-092402402372379,000395
2012-05-082432432392437,000405
2012-05-0724524524224323,000405
2012-05-022482512462509,000416.67
2012-05-0124824824324818,000413.33
2012-04-272522522512528,000420
2012-04-2625425424724911,000415
2012-04-2525325324925312,000421.67
2012-04-242512512462496,000415
2012-04-2324825124425114,000418.33
2012-04-2024825424625418,000423.33
2012-04-1925325324825014,000416.67
2012-04-1825125425125118,000418.33
2012-04-1724525324525315,000421.67
2012-04-1625025024724712,000411.67
2012-04-1325025225025113,000418.33
2012-04-1224624824524810,000413.33
2012-04-1124524924024626,000410
2012-04-1025025024624622,000410
2012-04-0925025224924933,000415
2012-04-0625125524924934,000415
2012-04-0525425424725148,000418.33
2012-04-0426826825025141,000418.33
2012-04-0326826926526521,000441.67
2012-04-0227327326726845,000446.67
2012-03-3027227526827385,000455
2012-03-2926626826426828,000446.67
2012-03-2825626925626640,000443.33
2012-03-2726626926626923,000448.33
2012-03-2626726726026227,000436.67
2012-03-2326127126127157,000451.67
2012-03-2226526526026123,000435
2012-03-2126426526226228,000436.67
2012-03-1926026926026871,000446.67
2012-03-1626026025725849,000430
2012-03-1525725925625618,000426.67
2012-03-1425725925725764,000428.33
2012-03-1325425725025034,000416.67
2012-03-1225725725225421,000423.33
2012-03-0925025925025783,000428.33
2012-03-0825025024925021,000416.67
2012-03-0724525024524944,000415
2012-03-0625025625025334,000421.67
2012-03-052542542512519,000418.33
2012-03-0224625324625030,000416.67
2012-03-0125125224624832,000413.33
2012-02-2925525525025174,000418.33
2012-02-2825626025126040,000433.33
2012-02-2726226325726174,000435
2012-02-24250269250261119,000435
2012-02-2325325424824890,000413.33
2012-02-22239253238252104,000420
2012-02-2123624123623621,000393.33
2012-02-2023423923423848,000396.67
2012-02-1723423423023340,000388.33
2012-02-1623323323123115,000385
2012-02-1523223323123313,000388.33
2012-02-142282302272288,000380
2012-02-132302302282304,000383.33
2012-02-1023423423023011,000383.33
2012-02-092322332312339,000388.33
2012-02-0822723422723454,000390
2012-02-0723023222922922,000381.67
2012-02-062322322312315,000385
2012-02-0323323322923118,000385
2012-02-0222923422923219,000386.67
2012-02-0123023122623058,000383.33
2012-01-3122723222623233,000386.67
2012-01-3022322922222947,000381.67
2012-01-272252252252252,000375
2012-01-2622622922522540,000375
2012-01-2522422522422413,000373.33
2012-01-2422622622422413,000373.33
2012-01-2322022422022310,000371.67
2012-01-2022322322122217,000370
2012-01-1921622221522244,000370
2012-01-1821021621021631,000360
2012-01-172082102082108,000350
2012-01-1621021020820810,000346.67
2012-01-1320821020721011,000350
2012-01-1221021020820815,000346.67
2012-01-1120921320921115,000351.67
2012-01-1021021020620710,000345
2012-01-0620721020721023,000350
2012-01-0521121120720714,000345
2012-01-0420821020821012,000350

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