日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1985/12/28 960 975 950 975 32,000
1985/12/27 959 970 951 970 36,000
1985/12/26 960 960 960 960 51,000
1985/12/25 975 975 960 970 39,000
1985/12/24 985 990 965 980 39,000
1985/12/23 960 990 960 990 97,000
1985/12/20 980 980 970 980 49,000
1985/12/19 990 995 980 980 54,000
1985/12/18 998 998 990 990 13,000
1985/12/17 1,000 1,000 980 1,000 29,000
1985/12/16 1,030 1,030 1,000 1,000 70,000
1985/12/13 1,020 1,030 1,010 1,030 121,000
1985/12/12 1,030 1,050 1,010 1,040 499,000
1985/12/11 1,000 1,030 986 1,010 204,000
1985/12/10 1,020 1,020 991 1,020 293,000
1985/12/09 980 1,030 980 1,020 269,000
1985/12/07 999 1,000 989 990 87,000
1985/12/06 980 1,020 975 1,000 623,000
1985/12/05 950 975 945 975 181,000
1985/12/04 925 945 925 945 66,000
1985/12/03 940 940 925 925 13,000
1985/12/02 958 958 942 942 12,000
1985/11/30 939 959 939 959 22,000
1985/11/29 950 950 942 949 41,000
1985/11/28 959 964 950 951 96,000
1985/11/27 940 960 930 960 142,000
1985/11/26 942 943 920 930 54,000
1985/11/25 964 965 941 942 83,000
1985/11/22 949 978 940 949 473,000
1985/11/21 960 960 930 930 177,000
1985/11/20 930 961 930 953 611,000
1985/11/19 929 931 905 930 298,000
1985/11/18 890 932 890 924 191,000
1985/11/16 880 890 880 890 55,000
1985/11/15 846 875 846 875 7,000
1985/11/14 875 875 839 839 15,000
1985/11/13 879 885 879 885 40,000
1985/11/12 880 885 875 885 40,000
1985/11/11 884 884 875 883 20,000
1985/11/08 889 898 870 894 135,000
1985/11/07 861 874 860 869 153,000
1985/11/06 817 845 817 845 24,000
1985/11/01 831 831 816 816 13,000
1985/10/31 840 845 831 831 20,000
1985/10/30 838 838 832 838 16,000
1985/10/29 850 850 820 840 29,000
1985/10/28 810 845 810 845 116,000
1985/10/26 802 810 801 810 11,000
1985/10/25 820 835 815 816 93,000
1985/10/24 810 810 801 810 16,000
1985/10/23 786 800 786 800 5,000
1985/10/21 775 775 775 775 9,000
1985/10/18 800 815 785 815 24,000
1985/10/17 810 824 808 810 54,000
1985/10/16 800 800 795 800 7,000
1985/10/15 765 765 765 765 6,000
1985/10/14 809 809 809 809 2,000
1985/10/11 803 809 803 804 19,000
1985/10/09 800 810 800 810 15,000
1985/10/08 800 810 800 810 12,000
1985/10/07 780 780 780 780 1,000
1985/10/05 755 755 755 755 2,000
1985/10/04 746 765 746 765 4,000
1985/10/03 780 780 745 745 21,000
1985/10/02 770 770 770 770 37,000
1985/10/01 745 770 740 761 27,000
1985/09/30 741 760 741 745 7,000
1985/09/28 765 765 734 734 20,000
1985/09/27 780 780 765 765 24,000
1985/09/26 765 770 765 770 5,000
1985/09/25 785 790 785 790 20,000
1985/09/24 790 790 790 790 9,000
1985/09/21 797 800 790 800 48,000
1985/09/20 785 800 785 800 40,000
1985/09/19 780 781 780 781 8,000
1985/09/18 788 789 780 781 17,000
1985/09/17 810 810 794 798 25,000
1985/09/13 802 810 802 810 9,000
1985/09/12 810 810 800 800 4,000
1985/09/11 801 820 800 820 52,000
1985/09/10 790 810 790 801 33,000
1985/09/09 760 800 752 800 71,000
1985/09/07 760 760 756 760 113,000
1985/09/06 800 800 790 790 4,000
1985/09/05 756 809 756 809 35,000
1985/09/04 775 775 750 756 37,000
1985/09/03 781 790 780 780 5,000
1985/09/02 795 795 775 775 11,000
1985/08/31 780 799 780 799 10,000
1985/08/30 775 791 775 791 20,000
1985/08/29 775 780 775 778 10,000
1985/08/28 791 792 790 790 12,000
1985/08/27 799 799 790 790 3,000
1985/08/26 810 810 805 805 11,000
1985/08/24 810 813 810 810 13,000
1985/08/23 805 810 805 810 24,000
1985/08/22 805 805 805 805 4,000
1985/08/21 805 805 805 805 11,000
1985/08/19 810 810 805 805 7,000
1985/08/17 805 814 805 814 3,000
1985/08/16 806 806 805 805 2,000
1985/08/15 805 815 798 815 10,000
1985/08/14 790 815 780 815 15,000
1985/08/13 790 790 790 790 19,000
1985/08/12 800 800 798 799 24,000
1985/08/09 815 815 800 810 40,000
1985/08/08 830 830 820 820 9,000
1985/08/07 825 838 818 830 95,000
1985/08/06 799 840 798 838 60,000
1985/08/05 772 790 772 790 51,000
1985/08/03 777 777 770 772 17,000
1985/08/02 790 790 775 776 56,000
1985/08/01 740 793 739 780 46,000
1985/07/31 706 737 706 730 113,000
1985/07/30 695 706 691 706 92,000
1985/07/29 750 760 730 730 126,000
1985/07/27 783 783 755 770 37,000
1985/07/26 760 781 760 781 19,000
1985/07/25 819 819 800 800 47,000
1985/07/24 820 821 820 821 31,000
1985/07/23 821 821 820 820 40,000
1985/07/22 849 849 841 841 22,000
1985/07/20 860 860 850 850 23,000
1985/07/19 855 865 853 865 36,000
1985/07/18 856 867 855 855 8,000
1985/07/17 851 860 850 850 37,000
1985/07/16 840 850 840 841 48,000
1985/07/15 855 863 840 840 50,000
1985/07/12 855 855 850 850 47,000
1985/07/11 854 861 850 861 51,000
1985/07/10 880 880 850 850 60,000
1985/07/09 890 890 880 890 38,000
1985/07/08 900 900 896 896 24,000
1985/07/06 896 900 896 900 8,000
1985/07/05 898 898 898 898 3,000
1985/07/04 896 900 896 896 13,000
1985/07/03 896 910 896 896 41,000
1985/07/02 885 896 885 895 6,000
1985/07/01 881 881 881 881 18,000
1985/06/28 910 919 910 919 32,000
1985/06/27 910 910 886 886 18,000
1985/06/26 900 920 900 920 54,000
1985/06/25 900 910 895 910 49,000
1985/06/24 889 900 889 895 30,000
1985/06/22 871 884 871 884 27,000
1985/06/21 870 870 865 865 50,000
1985/06/20 885 885 860 861 49,000
1985/06/19 905 909 891 891 82,000
1985/06/18 910 910 900 905 89,000
1985/06/17 900 910 900 908 19,000
1985/06/15 890 890 890 890 4,000
1985/06/14 900 901 880 890 88,000
1985/06/13 920 929 910 910 134,000
1985/06/12 944 944 920 920 151,000
1985/06/11 920 949 920 943 282,000
1985/06/10 910 928 900 928 129,000
1985/06/07 895 920 890 920 158,000
1985/06/06 898 900 898 898 45,000
1985/06/05 851 900 850 892 86,000
1985/06/04 820 851 820 850 56,000
1985/06/03 850 850 839 840 12,000
1985/06/01 869 870 850 850 32,000
1985/05/31 871 880 870 871 34,000
1985/05/30 875 884 874 880 59,000
1985/05/29 878 885 870 885 41,000
1985/05/28 871 881 871 878 8,000
1985/05/27 899 900 865 866 25,000
1985/05/25 900 900 900 900 12,000
1985/05/24 920 920 870 870 133,000
1985/05/23 930 930 929 930 60,000
1985/05/22 937 940 930 940 171,000
1985/05/21 930 940 925 940 264,000
1985/05/20 915 925 914 915 189,000
1985/05/18 909 909 906 909 40,000
1985/05/17 900 905 890 902 42,000
1985/05/16 869 869 869 869 24,000
1985/05/14 890 909 889 909 58,000
1985/05/13 870 870 870 870 14,000
1985/05/10 909 909 870 870 49,000
1985/05/09 919 920 910 919 73,000
1985/05/08 904 924 904 922 84,000
1985/05/07 899 899 870 890 39,000
1985/05/04 889 889 879 889 30,000
1985/05/02 860 875 860 865 27,000
1985/05/01 875 875 860 860 12,000
1985/04/30 880 880 880 880 7,000
1985/04/27 880 885 880 885 8,000
1985/04/26 895 895 880 880 46,000
1985/04/24 844 850 841 841 11,000
1985/04/23 850 851 845 845 21,000
1985/04/22 870 870 850 850 36,000
1985/04/20 850 850 844 850 13,000
1985/04/19 820 844 820 844 37,000
1985/04/18 850 850 836 840 33,000
1985/04/17 850 850 839 848 23,000
1985/04/16 881 881 860 865 57,000
1985/04/15 890 890 885 885 13,000
1985/04/12 872 890 870 890 43,000
1985/04/11 880 881 880 880 14,000
1985/04/10 900 900 870 870 26,000
1985/04/09 916 920 900 900 22,000
1985/04/06 899 900 899 900 7,000
1985/04/05 930 934 900 900 62,000
1985/04/04 928 930 925 930 194,000
1985/04/03 920 930 918 930 76,000
1985/04/02 950 950 921 921 324,000
1985/04/01 923 940 922 940 27,000
1985/03/30 923 924 921 923 24,000
1985/03/29 926 929 921 929 23,000
1985/03/28 911 923 910 923 41,000
1985/03/27 911 920 910 910 153,000
1985/03/27 1 -> 1.10 分割
1985/03/26 1,010 1,020 990 990 96,000
1985/03/25 1,000 1,030 1,000 1,030 170,000
1985/03/23 1,000 1,020 1,000 1,000 83,000
1985/03/22 1,040 1,050 1,000 1,000 181,000
1985/03/20 1,060 1,060 1,020 1,040 582,000
1985/03/19 999 1,040 991 1,040 467,000
1985/03/18 990 1,000 985 990 339,000
1985/03/16 990 990 972 980 321,000
1985/03/15 977 1,000 977 980 874,000
1985/03/14 969 978 950 978 342,000
1985/03/13 958 969 950 965 286,000
1985/03/12 951 959 930 931 115,000
1985/03/11 930 950 930 945 110,000
1985/03/08 920 920 909 915 37,000
1985/03/07 900 914 900 900 100,000
1985/03/06 909 909 890 909 54,000
1985/03/05 915 915 900 905 41,000
1985/03/04 910 915 902 915 33,000
1985/03/01 885 890 882 885 45,000
1985/02/28 890 890 875 880 78,000
1985/02/27 893 900 892 892 19,000
1985/02/26 910 918 900 900 38,000
1985/02/25 900 900 890 890 9,000
1985/02/23 891 900 890 890 15,000
1985/02/22 910 920 890 890 96,000
1985/02/21 910 910 910 910 12,000
1985/02/20 920 920 919 919 23,000
1985/02/19 925 925 910 920 47,000
1985/02/18 906 930 906 930 55,000
1985/02/15 885 892 885 892 56,000
1985/02/14 880 882 880 881 21,000
1985/02/13 880 880 879 880 46,000
1985/02/12 886 886 880 881 16,000
1985/02/08 886 890 882 882 22,000
1985/02/07 880 885 880 885 9,000
1985/02/06 885 885 870 870 31,000
1985/02/05 891 891 880 885 27,000
1985/02/04 900 900 894 895 20,000
1985/02/02 900 900 890 900 25,000
1985/02/01 900 900 900 900 21,000
1985/01/31 900 900 885 885 42,000
1985/01/30 920 920 900 900 40,000
1985/01/29 895 905 895 900 38,000
1985/01/28 906 915 885 885 42,000
1985/01/25 940 940 925 926 47,000
1985/01/24 929 940 920 935 35,000
1985/01/23 930 931 930 931 31,000
1985/01/22 960 962 945 955 117,000
1985/01/21 960 965 950 959 237,000
1985/01/19 960 960 931 941 117,000
1985/01/18 975 975 950 960 419,000
1985/01/17 940 969 930 969 720,000
1985/01/16 935 935 911 919 145,000
1985/01/14 909 925 890 925 94,000
1985/01/11 905 915 900 910 194,000
1985/01/10 880 890 879 890 128,000
1985/01/09 810 820 810 820 29,000
1985/01/08 810 820 800 800 53,000
1985/01/07 800 802 791 795 71,000
1985/01/05 788 788 788 788 71,000

このページの先頭へ