チノー(6850)の株価時系列情報
チノー(6850)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1983/12/28 | 631 | 650 | 630 | 650 | 98,000 |
1983/12/27 | 630 | 640 | 630 | 630 | 39,000 |
1983/12/26 | 631 | 631 | 621 | 621 | 12,000 |
1983/12/24 | 631 | 631 | 631 | 631 | 14,000 |
1983/12/23 | 630 | 639 | 630 | 630 | 19,000 |
1983/12/22 | 641 | 642 | 630 | 640 | 30,000 |
1983/12/21 | 645 | 650 | 640 | 640 | 75,000 |
1983/12/20 | 622 | 645 | 622 | 635 | 53,000 |
1983/12/19 | 610 | 630 | 610 | 630 | 51,000 |
1983/12/17 | 641 | 641 | 638 | 640 | 36,000 |
1983/12/16 | 648 | 649 | 640 | 643 | 55,000 |
1983/12/15 | 610 | 650 | 610 | 650 | 72,000 |
1983/12/14 | 609 | 609 | 595 | 605 | 31,000 |
1983/12/13 | 619 | 619 | 610 | 610 | 11,000 |
1983/12/12 | 623 | 623 | 618 | 618 | 22,000 |
1983/12/09 | 629 | 630 | 620 | 622 | 32,000 |
1983/12/08 | 628 | 630 | 624 | 627 | 26,000 |
1983/12/07 | 637 | 637 | 630 | 630 | 28,000 |
1983/12/06 | 635 | 637 | 630 | 630 | 48,000 |
1983/12/05 | 660 | 660 | 654 | 654 | 48,000 |
1983/12/03 | 655 | 670 | 655 | 660 | 62,000 |
1983/12/02 | 672 | 672 | 655 | 655 | 237,000 |
1983/12/01 | 660 | 675 | 656 | 673 | 583,000 |
1983/11/30 | 645 | 650 | 643 | 644 | 94,000 |
1983/11/29 | 660 | 660 | 630 | 635 | 206,000 |
1983/11/28 | 648 | 660 | 641 | 659 | 439,000 |
1983/11/26 | 630 | 640 | 621 | 638 | 170,000 |
1983/11/25 | 611 | 620 | 606 | 620 | 116,000 |
1983/11/24 | 590 | 595 | 590 | 591 | 22,000 |
1983/11/22 | 596 | 600 | 590 | 590 | 44,000 |
1983/11/21 | 591 | 591 | 591 | 591 | 19,000 |
1983/11/19 | 596 | 600 | 596 | 596 | 20,000 |
1983/11/18 | 605 | 605 | 600 | 600 | 53,000 |
1983/11/17 | 610 | 619 | 603 | 603 | 102,000 |
1983/11/16 | 606 | 607 | 596 | 607 | 114,000 |
1983/11/15 | 593 | 605 | 592 | 605 | 54,000 |
1983/11/14 | 585 | 605 | 585 | 590 | 61,000 |
1983/11/11 | 571 | 585 | 571 | 585 | 22,000 |
1983/11/10 | 573 | 573 | 566 | 566 | 25,000 |
1983/11/09 | 566 | 570 | 563 | 563 | 22,000 |
1983/11/08 | 572 | 573 | 554 | 560 | 44,000 |
1983/11/07 | 580 | 580 | 570 | 571 | 11,000 |
1983/11/05 | 585 | 590 | 579 | 590 | 32,000 |
1983/11/04 | 585 | 585 | 578 | 585 | 33,000 |
1983/11/02 | 580 | 595 | 580 | 595 | 36,000 |
1983/11/01 | 560 | 561 | 560 | 560 | 16,000 |
1983/10/31 | 555 | 556 | 555 | 555 | 29,000 |
1983/10/29 | 551 | 552 | 550 | 552 | 13,000 |
1983/10/28 | 555 | 555 | 551 | 551 | 38,000 |
1983/10/27 | 530 | 550 | 526 | 550 | 23,000 |
1983/10/26 | 521 | 530 | 521 | 530 | 14,000 |
1983/10/25 | 550 | 550 | 520 | 520 | 23,000 |
1983/10/24 | 551 | 552 | 550 | 550 | 25,000 |
1983/10/22 | 550 | 551 | 550 | 550 | 19,000 |
1983/10/21 | 551 | 552 | 550 | 550 | 38,000 |
1983/10/20 | 554 | 559 | 550 | 550 | 33,000 |
1983/10/19 | 558 | 559 | 556 | 557 | 33,000 |
1983/10/18 | 559 | 559 | 558 | 559 | 20,000 |
1983/10/17 | 551 | 556 | 551 | 556 | 36,000 |
1983/10/15 | 550 | 555 | 550 | 550 | 17,000 |
1983/10/14 | 555 | 560 | 550 | 550 | 33,000 |
1983/10/13 | 563 | 563 | 555 | 555 | 28,000 |
1983/10/12 | 564 | 569 | 561 | 562 | 16,000 |
1983/10/11 | 570 | 570 | 563 | 563 | 15,000 |
1983/10/07 | 561 | 570 | 561 | 565 | 61,000 |
1983/10/06 | 560 | 563 | 552 | 561 | 56,000 |
1983/10/05 | 562 | 569 | 560 | 560 | 50,000 |
1983/10/04 | 567 | 569 | 567 | 567 | 8,000 |
1983/10/03 | 569 | 570 | 561 | 566 | 24,000 |
1983/10/01 | 556 | 565 | 556 | 560 | 21,000 |
1983/09/30 | 560 | 560 | 560 | 560 | 27,000 |
1983/09/28 | 581 | 590 | 581 | 590 | 15,000 |
1983/09/27 | 586 | 591 | 586 | 591 | 22,000 |
1983/09/26 | 569 | 569 | 550 | 551 | 53,000 |
1983/09/24 | 580 | 580 | 570 | 571 | 40,000 |
1983/09/22 | 581 | 583 | 578 | 578 | 40,000 |
1983/09/21 | 581 | 583 | 581 | 581 | 44,000 |
1983/09/20 | 580 | 583 | 578 | 578 | 25,000 |
1983/09/17 | 600 | 602 | 590 | 590 | 25,000 |
1983/09/16 | 595 | 601 | 595 | 600 | 19,000 |
1983/09/14 | 598 | 615 | 595 | 615 | 35,000 |
1983/09/13 | 598 | 600 | 598 | 598 | 26,000 |
1983/09/12 | 610 | 610 | 598 | 598 | 32,000 |
1983/09/09 | 601 | 603 | 600 | 600 | 25,000 |
1983/09/08 | 611 | 615 | 610 | 610 | 45,000 |
1983/09/07 | 606 | 618 | 600 | 610 | 67,000 |
1983/09/06 | 614 | 615 | 602 | 605 | 44,000 |
1983/09/05 | 618 | 620 | 600 | 600 | 38,000 |
1983/09/03 | 609 | 615 | 606 | 615 | 16,000 |
1983/09/02 | 610 | 610 | 602 | 606 | 51,000 |
1983/09/01 | 616 | 620 | 610 | 619 | 65,000 |
1983/08/31 | 614 | 614 | 602 | 606 | 50,000 |
1983/08/30 | 611 | 614 | 601 | 613 | 59,000 |
1983/08/29 | 609 | 620 | 609 | 610 | 105,000 |
1983/08/27 | 617 | 620 | 610 | 610 | 41,000 |
1983/08/26 | 611 | 620 | 610 | 620 | 45,000 |
1983/08/25 | 624 | 635 | 610 | 610 | 116,000 |
1983/08/24 | 635 | 636 | 620 | 634 | 49,000 |
1983/08/23 | 650 | 655 | 630 | 630 | 80,000 |
1983/08/22 | 650 | 670 | 650 | 655 | 434,000 |
1983/08/19 | 624 | 630 | 617 | 620 | 97,000 |
1983/08/18 | 630 | 630 | 620 | 626 | 65,000 |
1983/08/17 | 610 | 635 | 610 | 625 | 111,000 |
1983/08/16 | 615 | 620 | 611 | 612 | 37,000 |
1983/08/15 | 630 | 630 | 610 | 610 | 46,000 |
1983/08/12 | 606 | 620 | 605 | 620 | 41,000 |
1983/08/11 | 601 | 608 | 590 | 600 | 60,000 |
1983/08/10 | 600 | 610 | 592 | 596 | 94,000 |
1983/08/09 | 610 | 615 | 610 | 610 | 30,000 |
1983/08/08 | 626 | 634 | 615 | 615 | 30,000 |
1983/08/06 | 620 | 635 | 620 | 635 | 37,000 |
1983/08/05 | 635 | 640 | 620 | 620 | 73,000 |
1983/08/04 | 650 | 650 | 625 | 639 | 72,000 |
1983/08/03 | 650 | 660 | 645 | 645 | 43,000 |
1983/08/02 | 643 | 660 | 638 | 659 | 62,000 |
1983/08/01 | 650 | 650 | 640 | 646 | 57,000 |
1983/07/30 | 655 | 675 | 644 | 670 | 79,000 |
1983/07/29 | 680 | 680 | 660 | 670 | 79,000 |
1983/07/28 | 681 | 691 | 681 | 684 | 291,000 |
1983/07/27 | 660 | 700 | 655 | 691 | 343,000 |
1983/07/26 | 661 | 665 | 655 | 664 | 75,000 |
1983/07/25 | 672 | 672 | 651 | 651 | 144,000 |
1983/07/23 | 672 | 672 | 660 | 670 | 144,000 |
1983/07/22 | 650 | 676 | 650 | 663 | 528,000 |
1983/07/21 | 645 | 649 | 640 | 645 | 96,000 |
1983/07/20 | 641 | 646 | 640 | 645 | 114,000 |
1983/07/19 | 639 | 647 | 639 | 640 | 52,000 |
1983/07/18 | 640 | 654 | 636 | 649 | 130,000 |
1983/07/15 | 658 | 665 | 646 | 650 | 284,000 |
1983/07/14 | 642 | 657 | 642 | 654 | 225,000 |
1983/07/13 | 657 | 657 | 640 | 640 | 295,000 |
1983/07/12 | 645 | 658 | 641 | 658 | 462,000 |
1983/07/11 | 644 | 644 | 630 | 639 | 168,000 |
1983/07/09 | 650 | 655 | 615 | 615 | 126,000 |
1983/07/08 | 645 | 669 | 641 | 650 | 561,000 |
1983/07/07 | 649 | 650 | 636 | 645 | 457,000 |
1983/07/06 | 609 | 657 | 608 | 657 | 1,048,000 |
1983/07/05 | 609 | 615 | 602 | 605 | 172,000 |
1983/07/04 | 619 | 623 | 605 | 609 | 206,000 |
1983/07/02 | 623 | 623 | 612 | 623 | 487,000 |
1983/07/01 | 594 | 625 | 590 | 625 | 1,039,000 |
1983/06/30 | 577 | 584 | 565 | 584 | 163,000 |
1983/06/29 | 569 | 575 | 560 | 571 | 112,000 |
1983/06/28 | 590 | 590 | 570 | 577 | 291,000 |
1983/06/27 | 570 | 595 | 569 | 584 | 397,000 |
1983/06/25 | 530 | 555 | 530 | 554 | 68,000 |
1983/06/24 | 554 | 554 | 510 | 516 | 124,000 |
1983/06/23 | 561 | 563 | 549 | 550 | 55,000 |
1983/06/22 | 563 | 570 | 561 | 561 | 54,000 |
1983/06/21 | 565 | 575 | 561 | 561 | 41,000 |
1983/06/20 | 565 | 570 | 564 | 565 | 38,000 |
1983/06/17 | 565 | 574 | 565 | 565 | 116,000 |
1983/06/16 | 570 | 575 | 561 | 561 | 115,000 |
1983/06/15 | 572 | 590 | 570 | 570 | 185,000 |
1983/06/14 | 580 | 584 | 570 | 572 | 129,000 |
1983/06/13 | 590 | 595 | 574 | 574 | 208,000 |
1983/06/11 | 600 | 600 | 590 | 592 | 263,000 |
1983/06/10 | 602 | 610 | 582 | 582 | 532,000 |
1983/06/09 | 609 | 626 | 597 | 597 | 2,132,999 |
1983/06/08 | 566 | 612 | 561 | 612 | 2,153,999 |
1983/06/07 | 558 | 574 | 556 | 556 | 223,000 |
1983/06/06 | 560 | 564 | 555 | 560 | 110,000 |
1983/06/04 | 579 | 579 | 550 | 550 | 311,000 |
1983/06/03 | 554 | 570 | 554 | 569 | 159,000 |
1983/06/02 | 580 | 582 | 547 | 554 | 333,000 |
1983/06/01 | 535 | 598 | 535 | 576 | 595,000 |
1983/05/31 | 560 | 560 | 550 | 555 | 106,000 |
1983/05/30 | 566 | 567 | 550 | 560 | 123,000 |
1983/05/28 | 580 | 580 | 560 | 567 | 599,000 |
1983/05/27 | 552 | 579 | 541 | 577 | 883,000 |
1983/05/26 | 520 | 559 | 520 | 546 | 519,000 |
1983/05/25 | 520 | 520 | 512 | 520 | 91,000 |
1983/05/24 | 521 | 521 | 511 | 520 | 92,000 |
1983/05/23 | 532 | 537 | 513 | 520 | 142,000 |
1983/05/20 | 520 | 540 | 510 | 540 | 942,000 |
1983/05/19 | 510 | 522 | 499 | 514 | 789,000 |
1983/05/18 | 467 | 501 | 467 | 500 | 120,000 |
1983/05/17 | 473 | 473 | 466 | 466 | 34,000 |
1983/05/16 | 474 | 475 | 471 | 474 | 23,000 |
1983/05/14 | 474 | 478 | 471 | 475 | 16,000 |
1983/05/13 | 455 | 464 | 455 | 464 | 23,000 |
1983/05/12 | 475 | 478 | 460 | 460 | 39,000 |
1983/05/11 | 476 | 480 | 475 | 480 | 100,000 |
1983/05/10 | 481 | 484 | 470 | 470 | 73,000 |
1983/05/09 | 476 | 485 | 474 | 480 | 141,000 |
1983/05/07 | 475 | 475 | 467 | 467 | 31,000 |
1983/05/06 | 463 | 463 | 463 | 463 | 17,000 |
1983/05/04 | 461 | 462 | 461 | 462 | 12,000 |
1983/05/02 | 465 | 465 | 461 | 463 | 22,000 |
1983/04/30 | 475 | 475 | 470 | 470 | 26,000 |
1983/04/28 | 470 | 480 | 470 | 478 | 71,000 |
1983/04/27 | 450 | 455 | 446 | 455 | 26,000 |
1983/04/26 | 440 | 440 | 440 | 440 | 19,000 |
1983/04/25 | 445 | 445 | 440 | 440 | 11,000 |
1983/04/23 | 450 | 451 | 447 | 447 | 14,000 |
1983/04/22 | 454 | 454 | 450 | 450 | 41,000 |
1983/04/21 | 465 | 465 | 455 | 455 | 51,000 |
1983/04/20 | 450 | 460 | 445 | 460 | 93,000 |
1983/04/19 | 440 | 454 | 440 | 445 | 87,000 |
1983/04/18 | 448 | 448 | 440 | 440 | 30,000 |
1983/04/15 | 444 | 448 | 444 | 448 | 7,000 |
1983/04/14 | 432 | 442 | 432 | 440 | 18,000 |
1983/04/13 | 425 | 428 | 425 | 428 | 6,000 |
1983/04/12 | 422 | 425 | 420 | 425 | 21,000 |
1983/04/08 | 432 | 432 | 432 | 432 | 3,000 |
1983/04/07 | 430 | 430 | 420 | 430 | 23,000 |
1983/04/06 | 432 | 432 | 432 | 432 | 5,000 |
1983/04/05 | 432 | 432 | 432 | 432 | 8,000 |
1983/04/04 | 435 | 435 | 434 | 434 | 8,000 |
1983/04/02 | 432 | 432 | 432 | 432 | 4,000 |
1983/04/01 | 447 | 447 | 447 | 447 | 10,000 |
1983/03/31 | 435 | 450 | 435 | 450 | 19,000 |
1983/03/30 | 432 | 433 | 431 | 431 | 8,000 |
1983/03/28 | 430 | 430 | 430 | 430 | 22,000 |
1983/03/25 | 431 | 431 | 430 | 430 | 15,000 |
1983/03/24 | 426 | 426 | 425 | 426 | 40,000 |
1983/03/23 | 426 | 430 | 426 | 428 | 26,000 |
1983/03/22 | 430 | 430 | 430 | 430 | 16,000 |
1983/03/18 | 431 | 435 | 430 | 435 | 35,000 |
1983/03/17 | 444 | 444 | 440 | 440 | 26,000 |
1983/03/16 | 444 | 444 | 430 | 430 | 24,000 |
1983/03/15 | 446 | 450 | 441 | 445 | 34,000 |
1983/03/14 | 430 | 440 | 430 | 440 | 30,000 |
1983/03/12 | 426 | 430 | 426 | 430 | 17,000 |
1983/03/11 | 430 | 430 | 426 | 426 | 39,000 |
1983/03/10 | 427 | 435 | 420 | 426 | 63,000 |
1983/03/09 | 430 | 430 | 425 | 426 | 13,000 |
1983/03/08 | 429 | 430 | 429 | 430 | 14,000 |
1983/03/07 | 425 | 425 | 420 | 425 | 14,000 |
1983/03/05 | 418 | 424 | 418 | 424 | 35,000 |
1983/03/04 | 419 | 420 | 418 | 418 | 17,000 |
1983/03/03 | 422 | 422 | 419 | 419 | 22,000 |
1983/03/02 | 422 | 422 | 421 | 421 | 2,000 |
1983/03/01 | 422 | 422 | 421 | 421 | 3,000 |
1983/02/28 | 420 | 420 | 418 | 420 | 4,000 |
1983/02/26 | 421 | 422 | 418 | 418 | 9,000 |
1983/02/25 | 425 | 425 | 420 | 420 | 6,000 |
1983/02/24 | 425 | 425 | 420 | 420 | 5,000 |
1983/02/23 | 434 | 434 | 429 | 429 | 4,000 |
1983/02/22 | 430 | 434 | 430 | 433 | 12,000 |
1983/02/21 | 418 | 430 | 417 | 424 | 56,000 |
1983/02/18 | 416 | 416 | 413 | 413 | 15,000 |
1983/02/17 | 416 | 420 | 416 | 416 | 15,000 |
1983/02/16 | 416 | 418 | 415 | 418 | 15,000 |
1983/02/15 | 420 | 420 | 415 | 416 | 7,000 |
1983/02/14 | 412 | 416 | 412 | 415 | 4,000 |
1983/02/12 | 409 | 410 | 408 | 410 | 9,000 |
1983/02/10 | 410 | 410 | 408 | 408 | 18,000 |
1983/02/09 | 414 | 414 | 408 | 408 | 7,000 |
1983/02/08 | 410 | 415 | 410 | 411 | 10,000 |
1983/02/07 | 414 | 414 | 410 | 410 | 24,000 |
1983/02/05 | 410 | 410 | 410 | 410 | 6,000 |
1983/02/04 | 415 | 415 | 410 | 410 | 9,000 |
1983/02/03 | 415 | 415 | 410 | 415 | 25,000 |
1983/02/02 | 416 | 416 | 415 | 415 | 16,000 |
1983/02/01 | 415 | 415 | 415 | 415 | 2,000 |
1983/01/31 | 416 | 419 | 416 | 419 | 2,000 |
1983/01/29 | 415 | 420 | 413 | 413 | 7,000 |
1983/01/28 | 419 | 419 | 413 | 415 | 19,000 |
1983/01/27 | 418 | 422 | 418 | 420 | 15,000 |
1983/01/25 | 413 | 413 | 412 | 413 | 8,000 |
1983/01/24 | 420 | 420 | 412 | 412 | 23,000 |
1983/01/22 | 423 | 423 | 420 | 420 | 17,000 |
1983/01/21 | 430 | 430 | 428 | 428 | 24,000 |
1983/01/20 | 435 | 435 | 425 | 430 | 31,000 |
1983/01/19 | 431 | 435 | 430 | 431 | 27,000 |
1983/01/18 | 426 | 426 | 425 | 426 | 9,000 |
1983/01/17 | 425 | 427 | 425 | 425 | 16,000 |
1983/01/14 | 437 | 438 | 437 | 438 | 16,000 |
1983/01/12 | 438 | 438 | 438 | 438 | 3,000 |
1983/01/11 | 441 | 441 | 439 | 439 | 23,000 |
1983/01/10 | 440 | 440 | 440 | 440 | 18,000 |
1983/01/08 | 441 | 441 | 441 | 441 | 10,000 |
1983/01/07 | 441 | 442 | 441 | 441 | 11,000 |
1983/01/06 | 441 | 445 | 441 | 445 | 6,000 |
1983/01/05 | 441 | 442 | 441 | 442 | 29,000 |