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
1986/12/27 785 790 779 779 35,000
1986/12/26 795 798 790 790 31,000
1986/12/25 820 820 800 800 32,000
1986/12/24 800 825 800 825 18,000
1986/12/23 791 795 790 790 37,000
1986/12/22 790 796 790 794 57,000
1986/12/19 791 800 790 800 77,000
1986/12/18 800 800 795 800 58,000
1986/12/17 799 803 795 800 78,000
1986/12/16 799 808 790 800 67,000
1986/12/15 800 805 799 800 81,000
1986/12/12 815 816 800 800 46,000
1986/12/11 811 820 811 815 59,000
1986/12/10 825 835 810 810 60,000
1986/12/09 828 828 824 825 63,000
1986/12/08 829 829 825 829 29,000
1986/12/06 830 830 825 830 15,000
1986/12/05 838 839 820 839 44,000
1986/12/04 840 840 835 840 39,000
1986/12/03 840 845 840 845 20,000
1986/12/02 850 850 840 840 58,000
1986/12/01 845 850 840 845 71,000
1986/11/29 848 848 845 845 8,000
1986/11/28 849 850 840 850 21,000
1986/11/27 845 855 845 849 56,000
1986/11/26 853 855 847 847 21,000
1986/11/25 871 871 851 851 14,000
1986/11/22 875 875 870 870 16,000
1986/11/21 853 860 847 860 51,000
1986/11/20 849 849 843 843 4,000
1986/11/19 840 850 840 850 40,000
1986/11/18 835 850 835 850 10,000
1986/11/17 841 841 836 836 13,000
1986/11/14 850 860 845 850 36,000
1986/11/13 845 845 845 845 19,000
1986/11/12 844 845 844 845 24,000
1986/11/11 845 845 845 845 12,000
1986/11/10 845 845 844 845 8,000
1986/11/07 845 850 845 845 17,000
1986/11/06 850 850 845 845 3,000
1986/11/05 860 860 860 860 6,000
1986/11/04 880 885 880 880 10,000
1986/11/01 885 885 885 885 16,000
1986/10/31 858 864 851 855 20,000
1986/10/30 840 850 840 850 11,000
1986/10/29 859 859 844 844 10,000
1986/10/28 850 865 850 865 14,000
1986/10/27 879 879 850 850 9,000
1986/10/25 889 889 869 880 27,000
1986/10/24 865 909 865 890 151,000
1986/10/23 815 860 815 855 35,000
1986/10/22 832 834 810 810 18,000
1986/10/21 830 832 822 830 14,000
1986/10/20 830 830 820 822 20,000
1986/10/17 840 840 830 830 41,000
1986/10/16 810 826 806 825 58,000
1986/10/15 801 820 801 801 26,000
1986/10/14 790 806 781 806 31,000
1986/10/13 810 810 780 780 49,000
1986/10/09 780 810 780 810 25,000
1986/10/08 774 779 774 776 32,000
1986/10/07 780 780 764 764 23,000
1986/10/06 800 800 786 786 28,000
1986/10/04 786 800 786 800 6,000
1986/10/03 792 796 785 785 33,000
1986/10/02 819 819 790 790 8,000
1986/10/01 820 830 820 830 23,000
1986/09/30 791 810 791 810 17,000
1986/09/29 800 810 790 790 18,000
1986/09/27 815 815 805 810 26,000
1986/09/26 818 820 814 814 66,000
1986/09/25 821 823 813 813 75,000
1986/09/24 860 860 831 831 27,000
1986/09/22 870 871 865 865 33,000
1986/09/19 846 875 846 871 26,000
1986/09/18 833 850 833 840 74,000
1986/09/17 820 842 820 842 33,000
1986/09/16 820 820 820 820 6,000
1986/09/12 830 831 830 830 15,000
1986/09/11 850 853 840 840 99,000
1986/09/10 855 855 845 850 103,000
1986/09/09 854 860 850 854 75,000
1986/09/08 860 868 854 854 42,000
1986/09/05 860 863 855 855 37,000
1986/09/04 851 851 850 850 28,000
1986/09/03 861 863 850 850 25,000
1986/09/02 880 880 860 870 17,000
1986/09/01 900 900 880 880 24,000
1986/08/30 899 900 890 890 5,000
1986/08/29 890 900 890 900 3,000
1986/08/28 891 900 880 880 97,000
1986/08/27 899 900 890 899 10,000
1986/08/26 900 900 885 900 30,000
1986/08/25 900 900 900 900 18,000
1986/08/23 890 900 890 900 18,000
1986/08/22 878 880 875 878 36,000
1986/08/21 880 880 875 877 40,000
1986/08/20 885 890 878 878 69,000
1986/08/19 881 882 880 880 38,000
1986/08/18 890 890 881 881 36,000
1986/08/15 890 890 880 888 28,000
1986/08/14 900 900 890 890 26,000
1986/08/13 905 905 900 905 116,000
1986/08/12 902 926 902 917 26,000
1986/08/11 949 950 900 900 41,000
1986/08/08 970 980 950 950 91,000
1986/08/07 954 960 950 960 34,000
1986/08/06 931 950 931 950 6,000
1986/08/05 930 940 930 930 13,000
1986/08/04 931 940 930 930 5,000
1986/08/02 950 950 930 930 9,000
1986/08/01 930 930 913 930 37,000
1986/07/31 930 930 921 921 5,000
1986/07/30 940 940 931 931 6,000
1986/07/29 950 950 930 930 21,000
1986/07/28 946 946 939 939 5,000
1986/07/26 930 959 930 950 34,000
1986/07/25 920 930 911 930 21,000
1986/07/24 903 921 903 910 64,000
1986/07/23 906 908 900 905 68,000
1986/07/22 893 895 893 895 7,000
1986/07/21 880 901 880 891 31,000
1986/07/19 921 922 915 920 32,000
1986/07/17 950 950 940 949 30,000
1986/07/16 970 970 960 960 103,000
1986/07/15 970 975 970 970 34,000
1986/07/14 980 1,020 975 975 41,000
1986/07/11 970 990 970 990 21,000
1986/07/10 962 965 950 957 62,000
1986/07/09 966 970 961 962 54,000
1986/07/08 990 1,000 961 961 32,000
1986/07/07 1,000 1,000 1,000 1,000 11,000
1986/07/05 986 1,000 986 1,000 16,000
1986/07/04 998 998 981 983 51,000
1986/07/03 991 1,000 990 1,000 14,000
1986/07/02 1,000 1,000 990 990 10,000
1986/07/01 1,000 1,020 1,000 1,000 18,000
1986/06/30 1,030 1,040 1,000 1,020 34,000
1986/06/28 1,010 1,050 1,010 1,020 27,000
1986/06/27 1,020 1,030 1,000 1,000 49,000
1986/06/26 998 1,020 990 1,020 59,000
1986/06/25 990 998 990 998 15,000
1986/06/24 990 995 980 990 65,000
1986/06/23 990 991 990 991 28,000
1986/06/21 965 971 964 970 39,000
1986/06/20 985 985 961 961 120,000
1986/06/19 991 995 970 980 91,000
1986/06/18 999 1,020 990 990 170,000
1986/06/17 1,020 1,020 995 1,020 55,000
1986/06/16 1,030 1,030 1,020 1,020 24,000
1986/06/13 1,030 1,040 1,020 1,020 12,000
1986/06/12 1,040 1,040 1,030 1,040 56,000
1986/06/11 1,040 1,050 1,040 1,050 60,000
1986/06/10 1,030 1,030 1,020 1,030 29,000
1986/06/09 1,070 1,070 1,030 1,030 53,000
1986/06/07 1,070 1,090 1,030 1,030 271,000
1986/06/06 1,060 1,100 1,060 1,070 172,000
1986/06/05 1,060 1,060 1,030 1,060 40,000
1986/06/04 1,020 1,090 1,020 1,060 119,000
1986/06/03 1,020 1,030 1,010 1,020 39,000
1986/06/02 1,050 1,060 1,030 1,030 48,000
1986/05/31 1,030 1,050 1,020 1,050 50,000
1986/05/30 1,030 1,040 1,010 1,020 54,000
1986/05/29 1,020 1,040 1,010 1,010 58,000
1986/05/28 1,030 1,050 1,010 1,010 119,000
1986/05/27 1,040 1,050 1,040 1,040 49,000
1986/05/26 1,050 1,050 1,040 1,050 92,000
1986/05/24 1,050 1,060 1,040 1,040 25,000
1986/05/23 1,040 1,050 1,040 1,050 128,000
1986/05/22 1,040 1,050 1,030 1,040 197,000
1986/05/21 1,020 1,040 1,020 1,020 141,000
1986/05/20 1,020 1,030 1,020 1,030 62,000
1986/05/19 1,010 1,030 1,000 1,020 23,000
1986/05/17 1,010 1,010 1,000 1,000 23,000
1986/05/16 993 1,010 985 990 58,000
1986/05/15 990 990 983 983 28,000
1986/05/14 998 1,010 995 995 71,000
1986/05/13 963 979 963 978 25,000
1986/05/12 970 970 960 962 74,000
1986/05/09 1,000 1,020 995 995 148,000
1986/05/08 1,000 1,000 996 1,000 110,000
1986/05/07 1,010 1,020 1,000 1,000 87,000
1986/05/06 1,040 1,040 1,000 1,000 65,000
1986/05/02 1,070 1,070 1,050 1,060 22,000
1986/05/01 1,070 1,080 1,040 1,070 79,000
1986/04/30 1,080 1,090 1,060 1,090 123,000
1986/04/28 1,060 1,080 1,050 1,060 71,000
1986/04/26 1,050 1,080 1,040 1,060 85,000
1986/04/25 1,040 1,060 1,040 1,040 15,000
1986/04/24 1,030 1,050 1,030 1,050 44,000
1986/04/23 1,060 1,060 1,030 1,030 55,000
1986/04/22 1,080 1,080 1,060 1,080 71,000
1986/04/21 1,070 1,110 1,060 1,080 226,000
1986/04/19 1,050 1,070 1,040 1,050 58,000
1986/04/18 1,040 1,050 1,030 1,050 47,000
1986/04/17 1,050 1,050 1,040 1,040 63,000
1986/04/16 1,040 1,050 1,030 1,050 94,000
1986/04/15 1,050 1,050 1,030 1,030 65,000
1986/04/14 1,050 1,060 1,040 1,060 70,000
1986/04/11 1,050 1,070 1,040 1,070 92,000
1986/04/10 1,050 1,080 1,040 1,050 80,000
1986/04/09 1,110 1,120 1,040 1,040 166,000
1986/04/08 1,040 1,100 1,030 1,100 131,000
1986/04/07 1,040 1,060 1,030 1,040 102,000
1986/04/05 1,040 1,040 1,030 1,040 41,000
1986/04/04 1,010 1,070 1,000 1,050 196,000
1986/04/03 1,010 1,020 1,000 1,010 53,000
1986/04/02 975 1,020 969 1,020 71,000
1986/04/01 1,020 1,020 980 980 60,000
1986/03/31 1,030 1,040 1,010 1,010 65,000
1986/03/29 1,020 1,030 1,000 1,030 58,000
1986/03/28 971 1,030 971 1,020 73,000
1986/03/27 925 964 925 964 68,000
1986/03/27 1 -> 1.10 分割
1986/03/26 992 1,020 992 1,000 41,000
1986/03/25 1,020 1,020 990 990 77,000
1986/03/24 1,030 1,050 1,030 1,030 52,000
1986/03/22 1,020 1,040 1,020 1,030 50,000
1986/03/20 1,040 1,040 1,030 1,040 42,000
1986/03/19 1,030 1,040 1,020 1,020 86,000
1986/03/18 1,050 1,050 1,040 1,040 74,000
1986/03/17 1,040 1,050 1,040 1,050 75,000
1986/03/15 1,020 1,050 1,010 1,040 89,000
1986/03/14 1,010 1,030 1,010 1,020 57,000
1986/03/13 1,030 1,040 1,020 1,030 71,000
1986/03/12 1,040 1,040 1,000 1,030 103,000
1986/03/11 1,000 1,040 1,000 1,000 39,000
1986/03/10 1,020 1,020 1,000 1,010 42,000
1986/03/07 1,020 1,020 1,010 1,010 63,000
1986/03/06 1,020 1,030 1,010 1,010 21,000
1986/03/05 1,010 1,030 1,010 1,010 184,000
1986/03/04 990 1,020 990 1,010 85,000
1986/03/03 990 1,010 979 990 61,000
1986/03/01 1,000 1,000 990 990 17,000
1986/02/28 1,020 1,020 1,000 1,000 32,000
1986/02/27 1,030 1,030 1,010 1,030 120,000
1986/02/26 1,030 1,030 1,020 1,030 71,000
1986/02/25 1,060 1,060 1,030 1,030 25,000
1986/02/24 1,040 1,060 1,040 1,060 91,000
1986/02/22 1,070 1,070 1,030 1,030 15,000
1986/02/21 1,040 1,080 1,040 1,050 12,000
1986/02/20 1,030 1,030 1,020 1,030 29,000
1986/02/19 1,050 1,050 1,030 1,030 61,000
1986/02/18 1,070 1,080 1,040 1,070 39,000
1986/02/17 1,110 1,110 1,060 1,110 80,000
1986/02/15 1,160 1,160 1,130 1,140 386,000
1986/02/14 1,060 1,140 1,060 1,140 657,000
1986/02/13 1,080 1,080 1,010 1,080 305,000
1986/02/12 1,080 1,090 1,060 1,080 252,000
1986/02/10 1,070 1,090 1,070 1,090 123,000
1986/02/07 1,100 1,100 1,070 1,090 373,000
1986/02/06 1,070 1,100 1,070 1,070 292,000
1986/02/05 1,000 1,050 1,000 1,030 100,000
1986/02/04 1,000 1,000 999 1,000 10,000
1986/02/03 1,000 1,020 999 1,010 71,000
1986/02/01 1,020 1,030 1,000 1,000 17,000
1986/01/31 1,040 1,040 1,000 1,010 59,000
1986/01/30 1,040 1,050 1,000 1,050 81,000
1986/01/29 1,050 1,070 1,030 1,060 317,000
1986/01/28 1,050 1,070 1,030 1,050 226,000
1986/01/27 995 1,050 985 1,050 245,000
1986/01/25 1,010 1,020 990 1,000 31,000
1986/01/24 999 1,020 998 1,020 224,000
1986/01/23 965 993 965 989 287,000
1986/01/22 930 959 930 959 59,000
1986/01/21 940 944 935 935 78,000
1986/01/20 935 945 930 940 123,000
1986/01/18 935 940 935 940 4,000
1986/01/17 950 950 934 940 33,000
1986/01/16 903 940 903 940 81,000
1986/01/14 880 909 880 905 20,000
1986/01/13 909 909 890 890 20,000
1986/01/10 927 927 890 910 88,000
1986/01/09 935 941 935 937 26,000
1986/01/08 931 950 931 947 29,000
1986/01/07 950 950 949 949 9,000
1986/01/06 965 965 965 965 1,000
1986/01/04 975 980 975 975 9,000

このページの先頭へ