1. HOME >
  2. 株価時系列 >
  3. 8052 >
  4. 2016年

8052 椿本興業(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3033533733533618,000560
2016-12-2933934233633941,000565
2016-12-2834034234034216,000570
2016-12-2734434634234418,000573.33
2016-12-2634834834534830,000580
2016-12-2234734834434823,000580
2016-12-2134734734434417,000573.33
2016-12-2034034734034430,000573.33
2016-12-1934334333634029,000566.67
2016-12-1634134334134324,000571.67
2016-12-1534434433933920,000565
2016-12-1434834833134431,000573.33
2016-12-1334534934034935,000581.67
2016-12-1234734734034433,000573.33
2016-12-0934434734434741,000578.33
2016-12-0833734433734445,000573.33
2016-12-0733933933633730,000561.67
2016-12-0633833833633620,000560
2016-12-053333363333348,000556.67
2016-12-0233834033433915,000565
2016-12-0133234232833959,000565
2016-11-3032933232933026,000550
2016-11-2933333332932919,000548.33
2016-11-2832733332633321,000555
2016-11-2532633032332649,000543.33
2016-11-243263263253254,000541.67
2016-11-2232532532232313,000538.33
2016-11-2132232531932429,000540
2016-11-1832232231831913,000531.67
2016-11-1731732131732019,000533.33
2016-11-1631232031232035,000533.33
2016-11-1531531731231239,000520
2016-11-1431531731231627,000526.67
2016-11-1130731630731636,000526.67
2016-11-1030130830130732,000511.67
2016-11-0931031029229252,000486.67
2016-11-0831131230530612,000510
2016-11-0730131030130929,000515
2016-11-0431031029130167,000501.67
2016-11-0230731630431450,000523.33
2016-11-0131232029731476,000523.33
2016-10-3131231230831013,000516.67
2016-10-2831331330631137,000518.33
2016-10-2730731030630821,000513.33
2016-10-2630731130630628,000510
2016-10-2530130530130532,000508.33
2016-10-243013013013015,000501.67
2016-10-2130030329930317,000505
2016-10-2029830129430119,000501.67
2016-10-1929830029829915,000498.33
2016-10-1830230229930112,000501.67
2016-10-1730230229730133,000501.67
2016-10-1429830129830114,000501.67
2016-10-1329830029729821,000496.67
2016-10-1229730029629921,000498.33
2016-10-1129429929429921,000498.33
2016-10-0729329529329516,000491.67
2016-10-0628829428829326,000488.33
2016-10-0528828828528615,000476.67
2016-10-0428528728428710,000478.33
2016-10-0328228528228316,000471.67
2016-09-3028128528128128,000468.33
2016-09-2927928527928535,000475
2016-09-2828128228028118,000468.33
2016-09-2728028227728145,000468.33
2016-09-2627728027728018,000466.67
2016-09-2327427727427719,000461.67
2016-09-2127127427027420,000456.67
2016-09-2027127727127412,000456.67
2016-09-1626927426927124,000451.67
2016-09-152662682662688,000446.67
2016-09-1426626926626921,000448.33
2016-09-1327027026826812,000446.67
2016-09-1227027026826910,000448.33
2016-09-0927027026827024,000450
2016-09-0826827226826816,000446.67
2016-09-0726726826526715,000445
2016-09-062652672652674,000445
2016-09-052672682652659,000441.67
2016-09-022662682662678,000445
2016-09-0126526526426511,000441.67
2016-08-3126426426126213,000436.67
2016-08-3026426426226414,000440
2016-08-292682682662664,000443.33
2016-08-2626226426226314,000438.33
2016-08-2526526826526515,000441.67
2016-08-242672672642656,000441.67
2016-08-2326526625826428,000440
2016-08-2226527026526819,000446.67
2016-08-1926126526126420,000440
2016-08-1826026326026314,000438.33
2016-08-1726326526226419,000440
2016-08-1626426626426414,000440
2016-08-152732732642666,000443.33
2016-08-1226827326827322,000455
2016-08-1026827326626610,000443.33
2016-08-0926626726426724,000445
2016-08-0826726726426610,000443.33
2016-08-052682682622647,000440
2016-08-042642652632638,000438.33
2016-08-032632642622639,000438.33
2016-08-0226826826326610,000443.33
2016-08-012732732692696,000448.33
2016-07-292722722702727,000453.33
2016-07-2827227426826936,000448.33
2016-07-2727327827227422,000456.67
2016-07-2627327426826835,000446.67
2016-07-2527627626827375,000455
2016-07-2227327627327516,000458.33
2016-07-2127727927527731,000461.67
2016-07-2027827927527630,000460
2016-07-1927527627427518,000458.33
2016-07-1527227627127128,000451.67
2016-07-1426827226826822,000446.67
2016-07-132652682652689,000446.67
2016-07-1226227226226435,000440
2016-07-1125226225226221,000436.67
2016-07-0825625725125123,000418.33
2016-07-0725725725525619,000426.67
2016-07-0625925925425725,000428.33
2016-07-0525726125726122,000435
2016-07-0426826825926223,000436.67
2016-07-012612612612615,000435
2016-06-3025926325925914,000431.67
2016-06-2925725925625620,000426.67
2016-06-2825125925125344,000421.67
2016-06-2726026325625724,000428.33
2016-06-2427527525225571,000425
2016-06-2326627526627519,000458.33
2016-06-222722722692699,000448.33
2016-06-2127027427027212,000453.33
2016-06-202702722702729,000453.33
2016-06-1726827126526526,000441.67
2016-06-1627027026726827,000446.67
2016-06-1527127427127213,000453.33
2016-06-1427427527327343,000455
2016-06-1328328327727941,000465
2016-06-1028328328028336,000471.67
2016-06-0928528528328314,000471.67
2016-06-0828428528328417,000473.33
2016-06-0728728928528513,000475
2016-06-0628229828228632,000476.67
2016-06-0328728828628714,000478.33
2016-06-0229029128328323,000471.67
2016-06-0129329329029121,000485
2016-05-3128929128929014,000483.33
2016-05-3028828828728818,000480
2016-05-2728828828628612,000476.67
2016-05-2628828828628611,000476.67
2016-05-2528628728528521,000475
2016-05-2428428628428513,000475
2016-05-2328628628328319,000471.67
2016-05-2028428728428514,000475
2016-05-1928528628328416,000473.33
2016-05-1828328728328510,000475
2016-05-1728228628228313,000471.67
2016-05-1628528828228223,000470
2016-05-1328729028528522,000475
2016-05-1229529528528770,000478.33
2016-05-1129729929129231,000486.67
2016-05-1029329329129124,000485
2016-05-0929030028228939,000481.67
2016-05-0628528528228326,000471.67
2016-05-0228229128228520,000475
2016-04-2829729829329423,000490
2016-04-2730130129829923,000498.33
2016-04-2630230229829927,000498.33
2016-04-2530130230030119,000501.67
2016-04-2229629929329811,000496.67
2016-04-2129729829629815,000496.67
2016-04-2029429529329310,000488.33
2016-04-1929529529029413,000490
2016-04-182912912862888,000480
2016-04-1529629629229210,000486.67
2016-04-1429329729229620,000493.33
2016-04-1328529528529316,000488.33
2016-04-1228328728328412,000473.33
2016-04-112882882832837,000471.67
2016-04-0828128828128615,000476.67
2016-04-0728228628228525,000475
2016-04-0628429128328416,000473.33
2016-04-0528728728428436,000473.33
2016-04-0429129728929317,000488.33
2016-04-0129930128828834,000480
2016-03-3130130329829920,000498.33
2016-03-3030630629630238,000503.33
2016-03-29295308295306124,000510
2016-03-2831832031431822,000530
2016-03-2531631731031532,000525
2016-03-2432132131231513,000525
2016-03-2332132131632012,000533.33
2016-03-2231832131832114,000535
2016-03-1832032031731813,000530
2016-03-173213213183197,000531.67
2016-03-1632132131831813,000530
2016-03-1532032131832112,000535
2016-03-1432032331732024,000533.33
2016-03-1131731731431625,000526.67
2016-03-1031631731331711,000528.33
2016-03-0931431430930918,000515
2016-03-0831831831131416,000523.33
2016-03-0732032031631715,000528.33
2016-03-0431131931131623,000526.67
2016-03-0331032031031545,000525
2016-03-0230230830230624,000510
2016-03-013043042982999,000498.33
2016-02-2930030529829832,000496.67
2016-02-262962972962976,000495
2016-02-2528429428429316,000488.33
2016-02-2428929028328317,000471.67
2016-02-2328828928128822,000480
2016-02-2228428627928632,000476.67
2016-02-1929329328228426,000473.33
2016-02-1829629628929320,000488.33
2016-02-1728728828528518,000475
2016-02-1628129328128941,000481.67
2016-02-152882882842888,000480
2016-02-1227228126427432,000456.67
2016-02-1030130128628927,000481.67
2016-02-0930230429830321,000505
2016-02-0830331430331413,000523.33
2016-02-0530731130630920,000515
2016-02-0431431731131110,000518.33
2016-02-0331531631431413,000523.33
2016-02-0232432832332420,000540
2016-02-0132333432233260,000553.33
2016-01-293013042993047,000506.67
2016-01-2829830229829814,000496.67
2016-01-2730830830030022,000500
2016-01-2630130329729721,000495
2016-01-2529630529530114,000501.67
2016-01-2229129829129528,000491.67
2016-01-2129229628828925,000481.67
2016-01-2029929929229221,000486.67
2016-01-1930230229829912,000498.33
2016-01-1830230229130121,000501.67
2016-01-1530430730230212,000503.33
2016-01-1430230430030329,000505
2016-01-133053103053086,000513.33
2016-01-1231131130230430,000506.67
2016-01-0831231531131115,000518.33
2016-01-0731631931231215,000520
2016-01-0632932931932014,000533.33
2016-01-0532032332032130,000535
2016-01-0432933732532525,000541.67

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