1. HOME >
  2. 株価時系列 >
  3. 8052 >
  4. 2013年

8052 椿本興業(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3029929929329888,000496.67
2013-12-27292297291293157,000488.33
2013-12-2628328928328981,000481.67
2013-12-2527728127728163,000468.33
2013-12-2428328327727771,000461.67
2013-12-20280284279281113,000468.33
2013-12-1927727927527982,000465
2013-12-1827427627327519,000458.33
2013-12-1727227627127571,000458.33
2013-12-1627127427127416,000456.67
2013-12-13273276270271138,000451.67
2013-12-1227427727427532,000458.33
2013-12-1127828027627739,000461.67
2013-12-1027827827527814,000463.33
2013-12-0927827827627623,000460
2013-12-0627327627327432,000456.67
2013-12-0527527627327430,000456.67
2013-12-0427427627327533,000458.33
2013-12-0327627627427427,000456.67
2013-12-0227427827427646,000460
2013-11-2927527527227440,000456.67
2013-11-2827327427027123,000451.67
2013-11-2727227327027335,000455
2013-11-2627627627427513,000458.33
2013-11-2527427627427646,000460
2013-11-2227327827127663,000460
2013-11-2127627627127551,000458.33
2013-11-20267277267275156,000458.33
2013-11-1926826926726812,000446.67
2013-11-1827227426926940,000448.33
2013-11-1526927226927249,000453.33
2013-11-1426726926726831,000446.67
2013-11-1326826826726710,000445
2013-11-1226126826126838,000446.67
2013-11-1126526526326418,000440
2013-11-0826626626326324,000438.33
2013-11-0726526726526617,000443.33
2013-11-0626926926626816,000446.67
2013-11-0526826826226622,000443.33
2013-11-0127027026526842,000446.67
2013-10-3126227126226587,000441.67
2013-10-3026226426226421,000440
2013-10-2926026326026232,000436.67
2013-10-2826726725526539,000441.67
2013-10-2526927126626645,000443.33
2013-10-2426827126426953,000448.33
2013-10-2327027226926927,000448.33
2013-10-222692692672697,000448.33
2013-10-2126826826526810,000446.67
2013-10-182672692652689,000446.67
2013-10-1727027026226729,000445
2013-10-162692692652696,000448.33
2013-10-1527127126526736,000445
2013-10-1126426826426530,000441.67
2013-10-1026126326126223,000436.67
2013-10-092602602542597,000431.67
2013-10-0825526225526012,000433.33
2013-10-0726326325625841,000430
2013-10-0426826826326322,000438.33
2013-10-0326627026127052,000450
2013-10-0226927026326347,000438.33
2013-10-0126727026526630,000443.33
2013-09-3026927326927133,000451.67
2013-09-2728028127627724,000461.67
2013-09-2627927927227938,000465
2013-09-2528028527728581,000475
2013-09-24274280273279112,000465
2013-09-2027127327027258,000453.33
2013-09-1926726926626939,000448.33
2013-09-1826627026627039,000450
2013-09-1726426726326545,000441.67
2013-09-1326026726026748,000445
2013-09-1225826525826325,000438.33
2013-09-1125626025625715,000428.33
2013-09-1025526025526017,000433.33
2013-09-0925325625325635,000426.67
2013-09-062502522502526,000420
2013-09-0525425424925238,000420
2013-09-0425325725125722,000428.33
2013-09-0325425425125321,000421.67
2013-09-0225125125025015,000416.67
2013-08-3025425525225224,000420
2013-08-292552562552565,000426.67
2013-08-282552552552557,000425
2013-08-272582582572585,000430
2013-08-262592592592591,000431.67
2013-08-2326026025926010,000433.33
2013-08-222552592552593,000431.67
2013-08-2125525625525610,000426.67
2013-08-2026026025625613,000426.67
2013-08-192582602582604,000433.33
2013-08-162572582572578,000428.33
2013-08-1526026025726010,000433.33
2013-08-1426026225626022,000433.33
2013-08-1325726025626027,000433.33
2013-08-122562572562577,000428.33
2013-08-0925826125625925,000431.67
2013-08-0826026025925910,000431.67
2013-08-0726026226026019,000433.33
2013-08-0626026326026218,000436.67
2013-08-0525926525926520,000441.67
2013-08-0226226626226519,000441.67
2013-08-0125926525726114,000435
2013-07-3126026225925916,000431.67
2013-07-3025826425826046,000433.33
2013-07-2926326626226216,000436.67
2013-07-2626726826526549,000441.67
2013-07-2527027127027021,000450
2013-07-2427127126827012,000450
2013-07-2326927126727037,000450
2013-07-2227627627227318,000455
2013-07-1927527527227229,000453.33
2013-07-1827427627227522,000458.33
2013-07-1726827326827323,000455
2013-07-1626827026826936,000448.33
2013-07-1226726926626921,000448.33
2013-07-1126726826726716,000445
2013-07-1026727026626922,000448.33
2013-07-0926926926526755,000445
2013-07-0827127126826822,000446.67
2013-07-0527127126726923,000448.33
2013-07-0427027026726917,000448.33
2013-07-0327227326627028,000450
2013-07-0226727226727227,000453.33
2013-07-0126926926426919,000448.33
2013-06-2826527026426472,000440
2013-06-272702702692699,000448.33
2013-06-2627327326526614,000443.33
2013-06-2527227326926916,000448.33
2013-06-2427227227027215,000453.33
2013-06-2126526926526923,000448.33
2013-06-2027327527127235,000453.33
2013-06-1927427526527030,000450
2013-06-1827027426826816,000446.67
2013-06-1726527826527248,000453.33
2013-06-1426226625826392,000438.33
2013-06-1326726826226232,000436.67
2013-06-1226326926326915,000448.33
2013-06-1126926926826923,000448.33
2013-06-1026027025726440,000440
2013-06-0725626025225440,000423.33
2013-06-0626227226226353,000438.33
2013-06-0527327727027039,000450
2013-06-0427027426327164,000451.67
2013-06-0327527927227282,000453.33
2013-05-3127427927227331,000455
2013-05-3027328027327457,000456.67
2013-05-2928528527728135,000468.33
2013-05-2826828326827779,000461.67
2013-05-2727627626827250,000453.33
2013-05-2427528827527770,000461.67
2013-05-23286288275275123,000458.33
2013-05-22283288277284146,000473.33
2013-05-21283289280288109,000480
2013-05-2027628427628198,000468.33
2013-05-1726427326427362,000455
2013-05-1627427426126485,000440
2013-05-1527727827127283,000453.33
2013-05-14283287276276106,000460
2013-05-13272278272276165,000460
2013-05-10272272267268103,000446.67
2013-05-0926827126626687,000443.33
2013-05-0826927226927286,000453.33
2013-05-0726527226527178,000451.67
2013-05-0226526526126431,000440
2013-05-0126626726626713,000445
2013-04-3026626926526624,000443.33
2013-04-2626927126526968,000448.33
2013-04-2526526726426740,000445
2013-04-2426926926026583,000441.67
2013-04-2326326826026121,000435
2013-04-2225726825726538,000441.67
2013-04-1925725725425529,000425
2013-04-1825526025525821,000430
2013-04-1725825925625722,000428.33
2013-04-1626226225225833,000430
2013-04-1526426526326518,000441.67
2013-04-1226326526126427,000440
2013-04-1126526625826346,000438.33
2013-04-1026426426126329,000438.33
2013-04-0926426525526166,000435
2013-04-0825526225526272,000436.67
2013-04-0525726025425762,000428.33
2013-04-0424925224325231,000420
2013-04-0324424924424929,000415
2013-04-0223824223823838,000396.67
2013-04-0125025024224640,000410
2013-03-2926126124825443,000423.33
2013-03-2826426526126343,000438.33
2013-03-2726726826326724,000445
2013-03-2626526926426954,000448.33
2013-03-2527327326726782,000445
2013-03-2227327427027335,000455
2013-03-2127227527227460,000456.67
2013-03-1926927226927054,000450
2013-03-1826927226627136,000451.67
2013-03-1527227226827035,000450
2013-03-1427227226927020,000450
2013-03-1327027226927125,000451.67
2013-03-1227627627227263,000453.33
2013-03-11273276270274149,000456.67
2013-03-08274274269273125,000455
2013-03-0727027226826966,000448.33
2013-03-0626726926626842,000446.67
2013-03-0526626926626937,000448.33
2013-03-0426927026626697,000443.33
2013-03-0125926525726544,000441.67
2013-02-2825926025725921,000431.67
2013-02-2725925925725918,000431.67
2013-02-2625425925425750,000428.33
2013-02-2525225525225444,000423.33
2013-02-2225125225025155,000418.33
2013-02-2125425625325325,000421.67
2013-02-2025325425325417,000423.33
2013-02-1925225425225330,000421.67
2013-02-1824725224725216,000420
2013-02-1524624924524942,000415
2013-02-1425125224925221,000420
2013-02-1325525525225217,000420
2013-02-1225926025525838,000430
2013-02-0826326325625728,000428.33
2013-02-0726426426326421,000440
2013-02-0625926325926234,000436.67
2013-02-0525626225625892,000430
2013-02-0425925925625748,000428.33
2013-02-0125325825325569,000425
2013-01-3125125125025114,000418.33
2013-01-3025425425025120,000418.33
2013-01-2925425425325411,000423.33
2013-01-2825225325125332,000421.67
2013-01-2524925124925039,000416.67
2013-01-2424624924624914,000415
2013-01-232492492472499,000415
2013-01-2225025024924911,000415
2013-01-2124824824724718,000411.67
2013-01-1824624824624824,000413.33
2013-01-1724624624124435,000406.67
2013-01-1624925024624623,000410
2013-01-1525025124924939,000415
2013-01-1125125224925032,000416.67
2013-01-1025025124825136,000418.33
2013-01-0924824924724813,000413.33
2013-01-0825225224825022,000416.67
2013-01-0725025324924939,000415
2013-01-0424724824624831,000413.33

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