8052 椿本興業(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,971	2,978	2,929	2,973	5,900	991
2017-12-28	2,930	2,981	2,930	2,951	2,900	983.67
2017-12-27	2,879	2,949	2,879	2,930	6,500	976.67
2017-12-26	2,886	2,895	2,867	2,879	7,500	959.67
2017-12-25	2,900	2,925	2,865	2,885	7,100	961.67
2017-12-22	2,856	2,862	2,840	2,845	6,300	948.33
2017-12-21	2,875	2,877	2,849	2,857	2,500	952.33
2017-12-20	2,849	2,876	2,849	2,876	4,300	958.67
2017-12-19	2,806	2,849	2,806	2,834	6,900	944.67
2017-12-18	2,780	2,802	2,777	2,788	5,800	929.33
2017-12-15	2,789	2,824	2,772	2,776	6,400	925.33
2017-12-14	2,738	2,789	2,738	2,782	5,700	927.33
2017-12-13	2,796	2,796	2,744	2,745	6,000	915
2017-12-12	2,784	2,812	2,781	2,796	4,400	932
2017-12-11	2,762	2,786	2,762	2,771	1,500	923.67
2017-12-08	2,746	2,803	2,744	2,760	9,200	920
2017-12-07	2,748	2,773	2,748	2,760	2,300	920
2017-12-06	2,761	2,779	2,742	2,749	6,800	916.33
2017-12-05	2,785	2,800	2,751	2,761	7,500	920.33
2017-12-04	2,827	2,831	2,773	2,781	5,500	927
2017-12-01	2,839	2,839	2,803	2,803	6,100	934.33
2017-11-30	2,839	2,869	2,780	2,848	7,300	949.33
2017-11-29	2,803	2,876	2,803	2,858	11,600	952.67
2017-11-28	2,766	2,779	2,752	2,777	3,900	925.67
2017-11-27	2,790	2,823	2,788	2,799	9,700	933
2017-11-24	2,775	2,793	2,760	2,781	7,300	927
2017-11-22	2,714	2,769	2,710	2,769	4,700	923
2017-11-21	2,714	2,729	2,692	2,712	6,200	904
2017-11-20	2,699	2,723	2,646	2,714	9,600	904.67
2017-11-17	2,703	2,732	2,695	2,695	9,000	898.33
2017-11-16	2,646	2,706	2,629	2,703	6,600	901
2017-11-15	2,752	2,752	2,610	2,662	17,600	887.33
2017-11-13	2,816	2,834	2,810	2,817	3,400	939
2017-11-10	2,813	2,833	2,810	2,825	6,000	941.67
2017-11-09	2,870	2,883	2,815	2,828	10,500	942.67
2017-11-08	2,863	2,872	2,848	2,870	7,300	956.67
2017-11-07	2,853	2,860	2,823	2,857	8,200	952.33
2017-11-06	2,933	2,933	2,868	2,887	8,600	962.33
2017-11-02	2,919	2,920	2,872	2,905	12,800	968.33
2017-11-01	2,832	2,948	2,810	2,948	33,900	982.67
2017-10-31	2,941	2,953	2,910	2,928	11,200	976
2017-10-30	2,944	2,955	2,926	2,943	16,100	981
2017-10-27	2,903	2,935	2,901	2,921	5,500	973.67
2017-10-26	2,908	2,944	2,884	2,889	4,500	963
2017-10-25	2,960	2,960	2,903	2,905	6,700	968.33
2017-10-24	2,921	2,965	2,921	2,953	10,200	984.33
2017-10-23	2,855	2,931	2,844	2,913	9,600	971
2017-10-20	2,802	2,843	2,802	2,824	7,100	941.33
2017-10-19	2,833	2,847	2,796	2,797	8,800	932.33
2017-10-18	2,875	2,875	2,826	2,849	8,400	949.67
2017-10-17	2,845	2,883	2,840	2,881	6,000	960.33
2017-10-16	2,839	2,856	2,827	2,834	6,600	944.67
2017-10-13	2,847	2,847	2,815	2,830	4,200	943.33
2017-10-12	2,831	2,866	2,824	2,847	5,600	949
2017-10-11	2,822	2,825	2,812	2,825	4,100	941.67
2017-10-10	2,838	2,846	2,780	2,822	6,000	940.67
2017-10-06	2,839	2,874	2,822	2,825	5,100	941.67
2017-10-05	2,860	2,880	2,825	2,846	4,200	948.67
2017-10-04	2,846	2,901	2,820	2,870	16,000	956.67
2017-10-03	2,858	2,858	2,819	2,845	6,600	948.33
2017-10-02	2,812	2,899	2,785	2,858	7,800	952.67
2017-09-29	2,880	2,880	2,801	2,828	4,000	942.67
2017-09-28	2,852	2,875	2,766	2,875	4,900	958.33
2017-09-27	2,815	2,869	2,812	2,852	1,700	950.67
2017-09-26	567	576	555	576	77,000	960
2017-09-25	575	580	572	574	25,000	956.67
2017-09-22	588	588	572	575	20,000	958.33
2017-09-21	573	582	570	582	34,000	970
2017-09-20	580	580	566	576	26,000	960
2017-09-19	584	587	576	580	34,000	966.67
2017-09-15	580	580	565	577	30,000	961.67
2017-09-14	579	582	567	572	22,000	953.33
2017-09-13	564	575	564	574	20,000	956.67
2017-09-12	563	569	555	565	41,000	941.67
2017-09-11	556	566	556	561	19,000	935
2017-09-08	552	561	552	555	27,000	925
2017-09-07	547	569	547	559	44,000	931.67
2017-09-06	539	551	530	545	60,000	908.33
2017-09-05	557	573	552	552	108,000	920
2017-09-04	575	581	558	561	80,000	935
2017-09-01	592	592	576	583	48,000	971.67
2017-08-31	594	600	585	592	59,000	986.67
2017-08-30	579	598	574	598	98,000	996.67
2017-08-29	565	579	565	571	31,000	951.67
2017-08-28	561	578	561	572	27,000	953.33
2017-08-25	579	579	563	564	53,000	940
2017-08-24	557	590	551	579	187,000	965
2017-08-23	549	558	547	552	90,000	920
2017-08-22	544	567	541	546	179,000	910
2017-08-21	522	550	520	547	206,000	911.67
2017-08-18	520	520	506	509	36,000	848.33
2017-08-17	510	527	506	522	88,000	870
2017-08-16	513	513	501	505	24,000	841.67
2017-08-15	494	513	493	511	91,000	851.67
2017-08-14	483	490	475	487	109,000	811.67
2017-08-10	500	503	488	492	65,000	820
2017-08-09	510	510	498	500	48,000	833.33
2017-08-08	511	512	507	510	18,000	850
2017-08-07	507	515	507	511	36,000	851.67
2017-08-04	499	506	499	506	33,000	843.33
2017-08-03	498	500	494	497	74,000	828.33
2017-08-02	505	512	496	502	136,000	836.67
2017-08-01	513	517	494	501	145,000	835
2017-07-31	510	519	493	507	439,000	845
2017-07-28	455	455	441	444	27,000	740
2017-07-27	442	448	434	447	17,000	745
2017-07-26	441	446	433	442	32,000	736.67
2017-07-25	439	441	439	441	27,000	735
2017-07-24	441	443	439	439	7,000	731.67
2017-07-21	439	439	437	437	7,000	728.33
2017-07-20	435	438	434	438	26,000	730
2017-07-19	431	433	431	432	9,000	720
2017-07-18	427	431	423	428	22,000	713.33
2017-07-14	430	431	430	430	14,000	716.67
2017-07-13	432	434	432	432	4,000	720
2017-07-12	432	435	432	434	11,000	723.33
2017-07-11	438	439	438	438	8,000	730
2017-07-10	430	440	430	435	27,000	725
2017-07-07	432	433	427	428	28,000	713.33
2017-07-06	435	435	428	432	20,000	720
2017-07-05	432	436	430	435	23,000	725
2017-07-04	437	440	433	433	17,000	721.67
2017-07-03	436	439	432	437	27,000	728.33
2017-06-30	431	438	431	437	9,000	728.33
2017-06-29	442	442	436	439	10,000	731.67
2017-06-28	442	443	438	439	12,000	731.67
2017-06-27	437	440	437	440	7,000	733.33
2017-06-26	431	442	431	437	18,000	728.33
2017-06-23	439	440	436	436	13,000	726.67
2017-06-22	430	439	430	439	28,000	731.67
2017-06-21	433	436	433	435	8,000	725
2017-06-20	439	439	434	437	10,000	728.33
2017-06-19	435	435	432	432	7,000	720
2017-06-16	431	439	430	431	14,000	718.33
2017-06-15	427	435	427	429	15,000	715
2017-06-14	446	446	431	433	31,000	721.67
2017-06-13	445	449	445	446	9,000	743.33
2017-06-12	446	446	442	442	13,000	736.67
2017-06-09	445	450	445	446	15,000	743.33
2017-06-08	450	450	445	445	16,000	741.67
2017-06-07	448	448	441	445	19,000	741.67
2017-06-06	447	447	443	443	7,000	738.33
2017-06-05	450	450	441	446	14,000	743.33
2017-06-02	455	455	449	450	30,000	750
2017-06-01	454	454	446	450	45,000	750
2017-05-31	447	453	445	449	25,000	748.33
2017-05-30	448	448	442	445	11,000	741.67
2017-05-29	451	452	442	448	14,000	746.67
2017-05-26	458	459	451	451	11,000	751.67
2017-05-25	458	458	451	456	30,000	760
2017-05-24	455	460	455	458	30,000	763.33
2017-05-23	450	453	446	451	41,000	751.67
2017-05-22	444	450	444	449	34,000	748.33
2017-05-19	435	441	435	441	19,000	735
2017-05-18	430	436	427	435	45,000	725
2017-05-17	441	447	440	442	12,000	736.67
2017-05-16	448	448	443	447	38,000	745
2017-05-15	444	446	441	444	38,000	740
2017-05-12	445	445	440	444	14,000	740
2017-05-11	445	452	444	450	82,000	750
2017-05-10	434	456	434	452	132,000	753.33
2017-05-09	440	448	423	430	116,000	716.67
2017-05-08	430	449	430	448	144,000	746.67
2017-05-02	431	432	425	427	81,000	711.67
2017-05-01	425	427	419	425	78,000	708.33
2017-04-28	404	404	402	403	12,000	671.67
2017-04-27	404	404	401	401	23,000	668.33
2017-04-26	400	405	399	401	23,000	668.33
2017-04-25	391	394	391	393	14,000	655
2017-04-24	380	386	380	386	14,000	643.33
2017-04-21	376	380	376	377	16,000	628.33
2017-04-20	377	377	373	374	13,000	623.33
2017-04-19	380	385	370	370	25,000	616.67
2017-04-18	367	379	367	379	11,000	631.67
2017-04-17	357	367	357	365	28,000	608.33
2017-04-14	357	367	357	365	40,000	608.33
2017-04-13	362	372	361	365	21,000	608.33
2017-04-12	373	374	370	370	22,000	616.67
2017-04-11	381	381	375	379	19,000	631.67
2017-04-10	387	387	381	383	10,000	638.33
2017-04-07	381	387	381	387	29,000	645
2017-04-06	389	393	381	385	44,000	641.67
2017-04-05	405	405	397	397	5,000	661.67
2017-04-04	405	408	395	408	57,000	680
2017-04-03	409	414	409	411	32,000	685
2017-03-31	409	417	408	409	56,000	681.67
2017-03-30	409	416	405	409	25,000	681.67
2017-03-29	411	421	404	415	32,000	691.67
2017-03-28	422	423	411	421	43,000	701.67
2017-03-27	423	423	415	416	42,000	693.33
2017-03-24	420	425	420	424	19,000	706.67
2017-03-23	417	420	414	415	13,000	691.67
2017-03-22	417	421	417	417	32,000	695
2017-03-21	421	425	420	425	28,000	708.33
2017-03-17	415	420	415	419	31,000	698.33
2017-03-16	410	420	410	419	21,000	698.33
2017-03-15	416	419	415	417	28,000	695
2017-03-14	424	424	418	421	14,000	701.67
2017-03-13	425	425	422	424	22,000	706.67
2017-03-10	428	428	421	425	42,000	708.33
2017-03-09	414	425	412	422	28,000	703.33
2017-03-08	413	416	406	414	84,000	690
2017-03-07	431	431	393	421	101,000	701.67
2017-03-06	433	434	432	433	24,000	721.67
2017-03-03	433	434	430	431	37,000	718.33
2017-03-02	428	435	428	432	38,000	720
2017-03-01	427	428	425	427	27,000	711.67
2017-02-28	423	430	415	425	82,000	708.33
2017-02-27	419	428	419	423	133,000	705
2017-02-24	412	415	411	413	61,000	688.33
2017-02-23	405	412	405	411	47,000	685
2017-02-22	401	405	401	403	28,000	671.67
2017-02-21	397	403	397	401	60,000	668.33
2017-02-20	402	402	397	397	19,000	661.67
2017-02-17	396	397	390	395	35,000	658.33
2017-02-16	396	400	396	398	20,000	663.33
2017-02-15	400	403	397	398	76,000	663.33
2017-02-14	399	400	397	397	25,000	661.67
2017-02-13	391	399	381	394	45,000	656.67
2017-02-10	387	389	384	389	37,000	648.33
2017-02-09	384	390	380	381	61,000	635
2017-02-08	381	385	379	383	40,000	638.33
2017-02-07	380	383	380	380	23,000	633.33
2017-02-06	375	380	374	380	28,000	633.33
2017-02-03	379	380	375	375	16,000	625
2017-02-02	378	379	375	379	24,000	631.67
2017-02-01	371	378	369	376	19,000	626.67
2017-01-31	373	378	373	375	23,000	625
2017-01-30	375	382	374	379	36,000	631.67
2017-01-27	380	382	378	380	32,000	633.33
2017-01-26	384	384	379	381	49,000	635
2017-01-25	370	380	370	380	67,000	633.33
2017-01-24	366	370	365	370	31,000	616.67
2017-01-23	366	368	365	368	15,000	613.33
2017-01-20	366	367	364	365	23,000	608.33
2017-01-19	365	366	363	366	24,000	610
2017-01-18	362	362	353	361	27,000	601.67
2017-01-17	359	364	358	362	29,000	603.33
2017-01-16	366	367	361	364	24,000	606.67
2017-01-13	363	369	363	367	33,000	611.67
2017-01-12	367	368	363	368	29,000	613.33
2017-01-11	366	369	366	368	20,000	613.33
2017-01-10	362	368	360	368	57,000	613.33
2017-01-06	346	366	346	366	93,000	610
2017-01-05	352	355	348	349	31,000	581.67
2017-01-04	341	353	341	353	57,000	588.33

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30