8052 椿本興業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 328 | 329 | 326 | 329 | 6,000 | 548.33 |
| 2015-12-29 | 322 | 328 | 322 | 327 | 14,000 | 545 |
| 2015-12-28 | 317 | 323 | 317 | 322 | 15,000 | 536.67 |
| 2015-12-25 | 327 | 327 | 319 | 319 | 51,000 | 531.67 |
| 2015-12-24 | 324 | 328 | 324 | 327 | 26,000 | 545 |
| 2015-12-22 | 326 | 329 | 323 | 324 | 21,000 | 540 |
| 2015-12-21 | 333 | 336 | 327 | 327 | 23,000 | 545 |
| 2015-12-18 | 337 | 340 | 330 | 331 | 26,000 | 551.67 |
| 2015-12-17 | 335 | 339 | 335 | 337 | 12,000 | 561.67 |
| 2015-12-16 | 332 | 333 | 329 | 332 | 14,000 | 553.33 |
| 2015-12-15 | 333 | 333 | 330 | 331 | 9,000 | 551.67 |
| 2015-12-14 | 332 | 336 | 328 | 336 | 16,000 | 560 |
| 2015-12-11 | 338 | 341 | 338 | 340 | 50,000 | 566.67 |
| 2015-12-10 | 338 | 339 | 336 | 338 | 26,000 | 563.33 |
| 2015-12-09 | 347 | 349 | 346 | 346 | 5,000 | 576.67 |
| 2015-12-08 | 348 | 348 | 345 | 346 | 21,000 | 576.67 |
| 2015-12-07 | 351 | 351 | 348 | 349 | 14,000 | 581.67 |
| 2015-12-04 | 348 | 351 | 348 | 351 | 10,000 | 585 |
| 2015-12-03 | 351 | 352 | 350 | 352 | 5,000 | 586.67 |
| 2015-12-02 | 353 | 353 | 349 | 352 | 18,000 | 586.67 |
| 2015-12-01 | 347 | 352 | 345 | 352 | 19,000 | 586.67 |
| 2015-11-30 | 348 | 349 | 346 | 349 | 21,000 | 581.67 |
| 2015-11-27 | 353 | 353 | 347 | 350 | 21,000 | 583.33 |
| 2015-11-26 | 353 | 354 | 351 | 353 | 25,000 | 588.33 |
| 2015-11-25 | 353 | 353 | 349 | 349 | 29,000 | 581.67 |
| 2015-11-24 | 349 | 353 | 344 | 353 | 33,000 | 588.33 |
| 2015-11-20 | 349 | 349 | 344 | 349 | 22,000 | 581.67 |
| 2015-11-19 | 350 | 351 | 350 | 350 | 23,000 | 583.33 |
| 2015-11-18 | 351 | 351 | 346 | 351 | 36,000 | 585 |
| 2015-11-17 | 346 | 351 | 346 | 350 | 49,000 | 583.33 |
| 2015-11-16 | 343 | 347 | 328 | 346 | 40,000 | 576.67 |
| 2015-11-13 | 344 | 347 | 342 | 345 | 37,000 | 575 |
| 2015-11-12 | 343 | 346 | 342 | 345 | 33,000 | 575 |
| 2015-11-11 | 334 | 344 | 334 | 341 | 52,000 | 568.33 |
| 2015-11-10 | 330 | 334 | 330 | 334 | 17,000 | 556.67 |
| 2015-11-09 | 332 | 335 | 332 | 333 | 32,000 | 555 |
| 2015-11-06 | 329 | 331 | 328 | 330 | 16,000 | 550 |
| 2015-11-05 | 330 | 333 | 330 | 333 | 20,000 | 555 |
| 2015-11-04 | 326 | 338 | 326 | 329 | 34,000 | 548.33 |
| 2015-11-02 | 336 | 336 | 321 | 325 | 29,000 | 541.67 |
| 2015-10-30 | 340 | 340 | 337 | 338 | 21,000 | 563.33 |
| 2015-10-29 | 339 | 342 | 338 | 339 | 18,000 | 565 |
| 2015-10-28 | 337 | 341 | 336 | 338 | 20,000 | 563.33 |
| 2015-10-27 | 341 | 341 | 334 | 336 | 22,000 | 560 |
| 2015-10-26 | 340 | 340 | 336 | 337 | 14,000 | 561.67 |
| 2015-10-23 | 337 | 338 | 334 | 336 | 12,000 | 560 |
| 2015-10-22 | 337 | 338 | 332 | 334 | 50,000 | 556.67 |
| 2015-10-21 | 328 | 334 | 328 | 334 | 26,000 | 556.67 |
| 2015-10-20 | 323 | 327 | 321 | 324 | 16,000 | 540 |
| 2015-10-19 | 320 | 321 | 320 | 321 | 11,000 | 535 |
| 2015-10-16 | 324 | 324 | 316 | 319 | 19,000 | 531.67 |
| 2015-10-15 | 317 | 323 | 313 | 321 | 28,000 | 535 |
| 2015-10-14 | 327 | 327 | 313 | 317 | 17,000 | 528.33 |
| 2015-10-13 | 328 | 328 | 322 | 327 | 17,000 | 545 |
| 2015-10-09 | 328 | 330 | 325 | 330 | 17,000 | 550 |
| 2015-10-08 | 322 | 332 | 322 | 331 | 22,000 | 551.67 |
| 2015-10-07 | 314 | 323 | 314 | 322 | 18,000 | 536.67 |
| 2015-10-06 | 317 | 317 | 311 | 316 | 20,000 | 526.67 |
| 2015-10-05 | 308 | 315 | 308 | 314 | 24,000 | 523.33 |
| 2015-10-02 | 311 | 312 | 311 | 311 | 5,000 | 518.33 |
| 2015-10-01 | 306 | 314 | 306 | 311 | 21,000 | 518.33 |
| 2015-09-30 | 307 | 307 | 303 | 306 | 28,000 | 510 |
| 2015-09-29 | 313 | 313 | 298 | 299 | 133,000 | 498.33 |
| 2015-09-28 | 312 | 315 | 312 | 312 | 20,000 | 520 |
| 2015-09-25 | 303 | 310 | 302 | 310 | 35,000 | 516.67 |
| 2015-09-24 | 313 | 313 | 300 | 300 | 53,000 | 500 |
| 2015-09-18 | 319 | 319 | 313 | 316 | 10,000 | 526.67 |
| 2015-09-17 | 321 | 321 | 315 | 319 | 10,000 | 531.67 |
| 2015-09-16 | 318 | 318 | 313 | 315 | 10,000 | 525 |
| 2015-09-15 | 320 | 320 | 314 | 315 | 13,000 | 525 |
| 2015-09-14 | 326 | 326 | 305 | 312 | 61,000 | 520 |
| 2015-09-11 | 329 | 329 | 322 | 322 | 45,000 | 536.67 |
| 2015-09-10 | 319 | 323 | 319 | 323 | 17,000 | 538.33 |
| 2015-09-09 | 313 | 336 | 313 | 334 | 40,000 | 556.67 |
| 2015-09-08 | 315 | 316 | 311 | 311 | 23,000 | 518.33 |
| 2015-09-07 | 305 | 320 | 303 | 309 | 34,000 | 515 |
| 2015-09-04 | 318 | 318 | 300 | 309 | 34,000 | 515 |
| 2015-09-03 | 325 | 325 | 319 | 319 | 23,000 | 531.67 |
| 2015-09-02 | 322 | 323 | 319 | 319 | 26,000 | 531.67 |
| 2015-09-01 | 328 | 328 | 323 | 324 | 36,000 | 540 |
| 2015-08-31 | 335 | 335 | 325 | 328 | 26,000 | 546.67 |
| 2015-08-28 | 333 | 341 | 333 | 336 | 18,000 | 560 |
| 2015-08-27 | 338 | 338 | 327 | 328 | 24,000 | 546.67 |
| 2015-08-26 | 320 | 337 | 316 | 327 | 48,000 | 545 |
| 2015-08-25 | 315 | 329 | 300 | 312 | 90,000 | 520 |
| 2015-08-24 | 317 | 322 | 315 | 317 | 53,000 | 528.33 |
| 2015-08-21 | 336 | 342 | 332 | 333 | 32,000 | 555 |
| 2015-08-20 | 350 | 350 | 346 | 348 | 17,000 | 580 |
| 2015-08-19 | 351 | 351 | 350 | 351 | 12,000 | 585 |
| 2015-08-18 | 354 | 356 | 353 | 353 | 8,000 | 588.33 |
| 2015-08-17 | 351 | 355 | 351 | 354 | 17,000 | 590 |
| 2015-08-14 | 355 | 355 | 354 | 355 | 12,000 | 591.67 |
| 2015-08-13 | 355 | 357 | 348 | 353 | 47,000 | 588.33 |
| 2015-08-12 | 363 | 363 | 358 | 359 | 11,000 | 598.33 |
| 2015-08-11 | 362 | 365 | 360 | 364 | 18,000 | 606.67 |
| 2015-08-10 | 365 | 365 | 361 | 365 | 11,000 | 608.33 |
| 2015-08-07 | 359 | 363 | 354 | 362 | 29,000 | 603.33 |
| 2015-08-06 | 362 | 364 | 359 | 364 | 25,000 | 606.67 |
| 2015-08-05 | 360 | 368 | 360 | 362 | 27,000 | 603.33 |
| 2015-08-04 | 357 | 363 | 357 | 362 | 26,000 | 603.33 |
| 2015-08-03 | 356 | 359 | 354 | 359 | 23,000 | 598.33 |
| 2015-07-31 | 363 | 364 | 356 | 362 | 27,000 | 603.33 |
| 2015-07-30 | 361 | 364 | 361 | 364 | 13,000 | 606.67 |
| 2015-07-29 | 367 | 367 | 360 | 363 | 38,000 | 605 |
| 2015-07-28 | 367 | 368 | 355 | 365 | 61,000 | 608.33 |
| 2015-07-27 | 369 | 371 | 366 | 367 | 108,000 | 611.67 |
| 2015-07-24 | 365 | 367 | 364 | 364 | 25,000 | 606.67 |
| 2015-07-23 | 360 | 364 | 360 | 363 | 23,000 | 605 |
| 2015-07-22 | 366 | 366 | 361 | 363 | 25,000 | 605 |
| 2015-07-21 | 367 | 368 | 363 | 366 | 31,000 | 610 |
| 2015-07-17 | 362 | 368 | 359 | 367 | 30,000 | 611.67 |
| 2015-07-16 | 359 | 363 | 358 | 362 | 33,000 | 603.33 |
| 2015-07-15 | 357 | 361 | 355 | 359 | 41,000 | 598.33 |
| 2015-07-14 | 361 | 369 | 355 | 358 | 39,000 | 596.67 |
| 2015-07-13 | 356 | 361 | 356 | 359 | 9,000 | 598.33 |
| 2015-07-10 | 360 | 367 | 350 | 355 | 38,000 | 591.67 |
| 2015-07-09 | 347 | 355 | 344 | 354 | 72,000 | 590 |
| 2015-07-08 | 372 | 372 | 358 | 360 | 67,000 | 600 |
| 2015-07-07 | 362 | 378 | 362 | 372 | 155,000 | 620 |
| 2015-07-06 | 372 | 372 | 342 | 342 | 50,000 | 570 |
| 2015-07-03 | 371 | 376 | 369 | 372 | 40,000 | 620 |
| 2015-07-02 | 383 | 383 | 372 | 372 | 41,000 | 620 |
| 2015-07-01 | 380 | 383 | 372 | 383 | 35,000 | 638.33 |
| 2015-06-30 | 373 | 384 | 370 | 384 | 52,000 | 640 |
| 2015-06-29 | 379 | 380 | 371 | 377 | 45,000 | 628.33 |
| 2015-06-26 | 385 | 385 | 380 | 385 | 20,000 | 641.67 |
| 2015-06-25 | 387 | 388 | 384 | 385 | 31,000 | 641.67 |
| 2015-06-24 | 388 | 389 | 380 | 387 | 65,000 | 645 |
| 2015-06-23 | 381 | 385 | 381 | 384 | 44,000 | 640 |
| 2015-06-22 | 366 | 388 | 365 | 383 | 47,000 | 638.33 |
| 2015-06-19 | 370 | 370 | 365 | 369 | 30,000 | 615 |
| 2015-06-18 | 373 | 374 | 362 | 365 | 48,000 | 608.33 |
| 2015-06-17 | 380 | 381 | 371 | 372 | 82,000 | 620 |
| 2015-06-16 | 387 | 390 | 382 | 383 | 77,000 | 638.33 |
| 2015-06-15 | 375 | 385 | 375 | 384 | 141,000 | 640 |
| 2015-06-12 | 362 | 369 | 362 | 368 | 145,000 | 613.33 |
| 2015-06-11 | 355 | 358 | 355 | 358 | 41,000 | 596.67 |
| 2015-06-10 | 355 | 363 | 353 | 353 | 68,000 | 588.33 |
| 2015-06-09 | 356 | 363 | 356 | 359 | 54,000 | 598.33 |
| 2015-06-08 | 355 | 360 | 355 | 358 | 56,000 | 596.67 |
| 2015-06-05 | 358 | 358 | 353 | 355 | 56,000 | 591.67 |
| 2015-06-04 | 354 | 358 | 353 | 358 | 79,000 | 596.67 |
| 2015-06-03 | 349 | 352 | 348 | 352 | 66,000 | 586.67 |
| 2015-06-02 | 351 | 352 | 347 | 350 | 103,000 | 583.33 |
| 2015-06-01 | 343 | 351 | 343 | 351 | 157,000 | 585 |
| 2015-05-29 | 339 | 343 | 339 | 343 | 54,000 | 571.67 |
| 2015-05-28 | 343 | 344 | 339 | 342 | 71,000 | 570 |
| 2015-05-27 | 341 | 343 | 337 | 342 | 71,000 | 570 |
| 2015-05-26 | 340 | 341 | 337 | 340 | 128,000 | 566.67 |
| 2015-05-25 | 334 | 340 | 334 | 339 | 127,000 | 565 |
| 2015-05-22 | 336 | 336 | 332 | 333 | 32,000 | 555 |
| 2015-05-21 | 336 | 336 | 334 | 336 | 59,000 | 560 |
| 2015-05-20 | 337 | 337 | 334 | 336 | 58,000 | 560 |
| 2015-05-19 | 328 | 336 | 327 | 336 | 152,000 | 560 |
| 2015-05-18 | 327 | 329 | 319 | 328 | 67,000 | 546.67 |
| 2015-05-15 | 323 | 330 | 322 | 329 | 81,000 | 548.33 |
| 2015-05-14 | 322 | 324 | 320 | 323 | 41,000 | 538.33 |
| 2015-05-13 | 323 | 325 | 321 | 324 | 21,000 | 540 |
| 2015-05-12 | 323 | 326 | 321 | 325 | 42,000 | 541.67 |
| 2015-05-11 | 321 | 324 | 319 | 324 | 76,000 | 540 |
| 2015-05-08 | 313 | 320 | 313 | 316 | 17,000 | 526.67 |
| 2015-05-07 | 315 | 316 | 310 | 312 | 19,000 | 520 |
| 2015-05-01 | 314 | 317 | 313 | 317 | 25,000 | 528.33 |
| 2015-04-30 | 319 | 319 | 314 | 317 | 21,000 | 528.33 |
| 2015-04-28 | 320 | 320 | 318 | 320 | 34,000 | 533.33 |
| 2015-04-27 | 315 | 320 | 315 | 320 | 46,000 | 533.33 |
| 2015-04-24 | 313 | 315 | 313 | 315 | 16,000 | 525 |
| 2015-04-23 | 313 | 315 | 312 | 313 | 18,000 | 521.67 |
| 2015-04-22 | 314 | 314 | 310 | 313 | 11,000 | 521.67 |
| 2015-04-21 | 312 | 313 | 311 | 312 | 9,000 | 520 |
| 2015-04-20 | 312 | 313 | 312 | 312 | 19,000 | 520 |
| 2015-04-17 | 311 | 311 | 310 | 310 | 10,000 | 516.67 |
| 2015-04-16 | 311 | 314 | 311 | 313 | 13,000 | 521.67 |
| 2015-04-15 | 312 | 314 | 311 | 313 | 16,000 | 521.67 |
| 2015-04-14 | 312 | 312 | 311 | 312 | 5,000 | 520 |
| 2015-04-13 | 315 | 315 | 310 | 310 | 20,000 | 516.67 |
| 2015-04-10 | 318 | 318 | 313 | 313 | 29,000 | 521.67 |
| 2015-04-09 | 318 | 318 | 317 | 317 | 10,000 | 528.33 |
| 2015-04-08 | 315 | 317 | 314 | 315 | 20,000 | 525 |
| 2015-04-07 | 309 | 312 | 309 | 312 | 21,000 | 520 |
| 2015-04-06 | 310 | 311 | 309 | 309 | 17,000 | 515 |
| 2015-04-03 | 306 | 312 | 306 | 308 | 23,000 | 513.33 |
| 2015-04-02 | 306 | 310 | 306 | 308 | 36,000 | 513.33 |
| 2015-04-01 | 306 | 308 | 306 | 307 | 19,000 | 511.67 |
| 2015-03-31 | 313 | 314 | 310 | 310 | 26,000 | 516.67 |
| 2015-03-30 | 315 | 315 | 311 | 312 | 32,000 | 520 |
| 2015-03-27 | 319 | 320 | 315 | 315 | 30,000 | 525 |
| 2015-03-26 | 326 | 326 | 322 | 323 | 27,000 | 538.33 |
| 2015-03-25 | 327 | 327 | 323 | 326 | 56,000 | 543.33 |
| 2015-03-24 | 327 | 327 | 326 | 326 | 27,000 | 543.33 |
| 2015-03-23 | 325 | 328 | 325 | 327 | 39,000 | 545 |
| 2015-03-20 | 322 | 324 | 322 | 324 | 10,000 | 540 |
| 2015-03-19 | 325 | 325 | 320 | 322 | 20,000 | 536.67 |
| 2015-03-18 | 326 | 326 | 323 | 325 | 25,000 | 541.67 |
| 2015-03-17 | 324 | 327 | 323 | 325 | 50,000 | 541.67 |
| 2015-03-16 | 323 | 325 | 322 | 323 | 36,000 | 538.33 |
| 2015-03-13 | 319 | 325 | 319 | 320 | 76,000 | 533.33 |
| 2015-03-12 | 319 | 324 | 318 | 320 | 83,000 | 533.33 |
| 2015-03-11 | 309 | 323 | 308 | 319 | 71,000 | 531.67 |
| 2015-03-10 | 310 | 313 | 310 | 311 | 55,000 | 518.33 |
| 2015-03-09 | 313 | 313 | 309 | 312 | 54,000 | 520 |
| 2015-03-06 | 317 | 317 | 311 | 312 | 38,000 | 520 |
| 2015-03-05 | 314 | 314 | 311 | 313 | 32,000 | 521.67 |
| 2015-03-04 | 319 | 319 | 313 | 314 | 51,000 | 523.33 |
| 2015-03-03 | 321 | 321 | 313 | 318 | 55,000 | 530 |
| 2015-03-02 | 325 | 325 | 320 | 322 | 53,000 | 536.67 |
| 2015-02-27 | 318 | 327 | 316 | 317 | 57,000 | 528.33 |
| 2015-02-26 | 314 | 327 | 313 | 317 | 184,000 | 528.33 |
| 2015-02-25 | 303 | 313 | 302 | 312 | 333,000 | 520 |
| 2015-02-24 | 303 | 303 | 300 | 303 | 32,000 | 505 |
| 2015-02-23 | 302 | 303 | 301 | 302 | 22,000 | 503.33 |
| 2015-02-20 | 303 | 303 | 300 | 302 | 60,000 | 503.33 |
| 2015-02-19 | 303 | 303 | 301 | 303 | 20,000 | 505 |
| 2015-02-18 | 304 | 304 | 301 | 303 | 42,000 | 505 |
| 2015-02-17 | 303 | 304 | 301 | 304 | 27,000 | 506.67 |
| 2015-02-16 | 304 | 304 | 302 | 303 | 53,000 | 505 |
| 2015-02-13 | 304 | 304 | 302 | 304 | 26,000 | 506.67 |
| 2015-02-12 | 303 | 304 | 303 | 303 | 41,000 | 505 |
| 2015-02-10 | 302 | 303 | 301 | 303 | 14,000 | 505 |
| 2015-02-09 | 302 | 302 | 302 | 302 | 11,000 | 503.33 |
| 2015-02-06 | 302 | 302 | 297 | 301 | 25,000 | 501.67 |
| 2015-02-05 | 304 | 304 | 300 | 300 | 41,000 | 500 |
| 2015-02-04 | 302 | 304 | 302 | 304 | 39,000 | 506.67 |
| 2015-02-03 | 303 | 303 | 300 | 301 | 26,000 | 501.67 |
| 2015-02-02 | 303 | 304 | 301 | 301 | 45,000 | 501.67 |
| 2015-01-30 | 304 | 304 | 304 | 304 | 15,000 | 506.67 |
| 2015-01-29 | 304 | 304 | 303 | 304 | 27,000 | 506.67 |
| 2015-01-28 | 300 | 305 | 300 | 305 | 44,000 | 508.33 |
| 2015-01-27 | 303 | 304 | 303 | 304 | 25,000 | 506.67 |
| 2015-01-26 | 303 | 303 | 303 | 303 | 10,000 | 505 |
| 2015-01-23 | 304 | 304 | 303 | 303 | 34,000 | 505 |
| 2015-01-22 | 303 | 304 | 303 | 304 | 27,000 | 506.67 |
| 2015-01-21 | 302 | 303 | 301 | 303 | 49,000 | 505 |
| 2015-01-20 | 298 | 302 | 298 | 302 | 29,000 | 503.33 |
| 2015-01-19 | 300 | 300 | 299 | 300 | 19,000 | 500 |
| 2015-01-16 | 302 | 302 | 300 | 300 | 14,000 | 500 |
| 2015-01-15 | 303 | 303 | 300 | 302 | 53,000 | 503.33 |
| 2015-01-14 | 305 | 305 | 304 | 305 | 15,000 | 508.33 |
| 2015-01-13 | 303 | 306 | 303 | 306 | 54,000 | 510 |
| 2015-01-09 | 298 | 303 | 298 | 303 | 36,000 | 505 |
| 2015-01-08 | 298 | 301 | 296 | 298 | 39,000 | 496.67 |
| 2015-01-07 | 298 | 299 | 298 | 298 | 14,000 | 496.67 |
| 2015-01-06 | 301 | 301 | 299 | 299 | 12,000 | 498.33 |
| 2015-01-05 | 304 | 305 | 304 | 305 | 8,000 | 508.33 |
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
