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 |
---|---|---|---|---|---|
1987/12/28 | 734 | 734 | 710 | 720 | 19,000 |
1987/12/26 | 754 | 754 | 730 | 740 | 24,000 |
1987/12/25 | 761 | 761 | 754 | 755 | 24,000 |
1987/12/24 | 769 | 770 | 760 | 760 | 40,000 |
1987/12/23 | 763 | 763 | 763 | 763 | 15,000 |
1987/12/22 | 770 | 770 | 765 | 765 | 28,000 |
1987/12/21 | 755 | 770 | 755 | 770 | 25,000 |
1987/12/18 | 747 | 770 | 745 | 750 | 31,000 |
1987/12/17 | 731 | 740 | 731 | 740 | 8,000 |
1987/12/16 | 738 | 738 | 728 | 728 | 6,000 |
1987/12/15 | 725 | 728 | 725 | 728 | 10,000 |
1987/12/14 | 730 | 730 | 728 | 728 | 9,000 |
1987/12/11 | 720 | 730 | 720 | 730 | 50,000 |
1987/12/10 | 735 | 735 | 725 | 730 | 15,000 |
1987/12/09 | 730 | 735 | 730 | 735 | 65,000 |
1987/12/08 | 719 | 725 | 719 | 725 | 38,000 |
1987/12/07 | 720 | 720 | 720 | 720 | 6,000 |
1987/12/05 | 729 | 729 | 729 | 729 | 2,000 |
1987/12/04 | 732 | 732 | 729 | 729 | 13,000 |
1987/12/03 | 735 | 735 | 731 | 731 | 13,000 |
1987/12/02 | 730 | 740 | 730 | 740 | 21,000 |
1987/12/01 | 730 | 731 | 720 | 730 | 42,000 |
1987/11/30 | 761 | 765 | 750 | 750 | 26,000 |
1987/11/28 | 770 | 770 | 770 | 770 | 9,000 |
1987/11/27 | 775 | 791 | 775 | 780 | 17,000 |
1987/11/26 | 765 | 775 | 765 | 775 | 36,000 |
1987/11/25 | 776 | 776 | 765 | 765 | 9,000 |
1987/11/24 | 760 | 785 | 760 | 770 | 7,000 |
1987/11/20 | 770 | 770 | 770 | 770 | 6,000 |
1987/11/19 | 770 | 770 | 770 | 770 | 1,000 |
1987/11/18 | 760 | 770 | 760 | 770 | 18,000 |
1987/11/17 | 759 | 760 | 750 | 760 | 28,000 |
1987/11/16 | 743 | 759 | 743 | 759 | 9,000 |
1987/11/13 | 735 | 758 | 730 | 743 | 55,000 |
1987/11/12 | 725 | 730 | 725 | 725 | 36,000 |
1987/11/11 | 710 | 725 | 710 | 725 | 22,000 |
1987/11/10 | 730 | 735 | 729 | 735 | 15,000 |
1987/11/09 | 735 | 736 | 735 | 736 | 3,000 |
1987/11/07 | 735 | 745 | 735 | 745 | 8,000 |
1987/11/06 | 730 | 733 | 730 | 733 | 41,000 |
1987/11/05 | 742 | 747 | 730 | 733 | 35,000 |
1987/11/04 | 755 | 770 | 742 | 742 | 25,000 |
1987/11/02 | 770 | 770 | 764 | 764 | 8,000 |
1987/10/31 | 756 | 758 | 756 | 757 | 6,000 |
1987/10/30 | 750 | 770 | 750 | 750 | 17,000 |
1987/10/29 | 750 | 750 | 750 | 750 | 89,000 |
1987/10/28 | 780 | 790 | 780 | 780 | 10,000 |
1987/10/27 | 750 | 770 | 740 | 770 | 89,000 |
1987/10/26 | 780 | 780 | 750 | 750 | 43,000 |
1987/10/24 | 810 | 810 | 779 | 790 | 60,000 |
1987/10/23 | 805 | 805 | 800 | 805 | 57,000 |
1987/10/22 | 825 | 830 | 820 | 825 | 59,000 |
1987/10/21 | 800 | 809 | 799 | 809 | 80,000 |
1987/10/20 | 765 | 765 | 765 | 765 | 175,000 |
1987/10/19 | 875 | 876 | 860 | 865 | 144,000 |
1987/10/16 | 900 | 900 | 890 | 895 | 34,000 |
1987/10/15 | 920 | 925 | 910 | 915 | 64,000 |
1987/10/14 | 950 | 965 | 929 | 930 | 211,000 |
1987/10/13 | 924 | 945 | 910 | 940 | 176,000 |
1987/10/12 | 920 | 930 | 920 | 928 | 111,000 |
1987/10/09 | 940 | 940 | 916 | 939 | 234,000 |
1987/10/08 | 931 | 944 | 923 | 940 | 538,000 |
1987/10/07 | 887 | 948 | 886 | 921 | 609,000 |
1987/10/06 | 875 | 890 | 870 | 890 | 320,000 |
1987/10/05 | 850 | 865 | 850 | 865 | 90,000 |
1987/10/03 | 849 | 849 | 842 | 842 | 22,000 |
1987/10/02 | 847 | 847 | 841 | 841 | 47,000 |
1987/10/01 | 841 | 850 | 840 | 841 | 55,000 |
1987/09/30 | 839 | 840 | 831 | 840 | 49,000 |
1987/09/29 | 831 | 840 | 831 | 839 | 20,000 |
1987/09/28 | 840 | 840 | 830 | 830 | 13,000 |
1987/09/26 | 828 | 845 | 825 | 828 | 23,000 |
1987/09/25 | 840 | 849 | 830 | 840 | 96,000 |
1987/09/24 | 830 | 844 | 820 | 838 | 110,000 |
1987/09/22 | 810 | 830 | 810 | 815 | 77,000 |
1987/09/21 | 840 | 840 | 830 | 830 | 87,000 |
1987/09/18 | 843 | 843 | 830 | 830 | 84,000 |
1987/09/17 | 845 | 845 | 835 | 844 | 33,000 |
1987/09/16 | 843 | 850 | 840 | 850 | 75,000 |
1987/09/14 | 840 | 844 | 835 | 835 | 44,000 |
1987/09/11 | 839 | 839 | 825 | 835 | 19,000 |
1987/09/10 | 820 | 835 | 820 | 835 | 20,000 |
1987/09/09 | 830 | 830 | 821 | 825 | 33,000 |
1987/09/08 | 810 | 820 | 810 | 820 | 18,000 |
1987/09/07 | 830 | 830 | 810 | 810 | 27,000 |
1987/09/05 | 835 | 840 | 830 | 830 | 25,000 |
1987/09/04 | 821 | 835 | 821 | 830 | 37,000 |
1987/09/03 | 830 | 830 | 810 | 820 | 51,000 |
1987/09/02 | 840 | 840 | 820 | 830 | 61,000 |
1987/09/01 | 830 | 845 | 830 | 831 | 40,000 |
1987/08/31 | 848 | 848 | 820 | 820 | 39,000 |
1987/08/29 | 835 | 849 | 835 | 838 | 37,000 |
1987/08/28 | 849 | 850 | 830 | 835 | 66,000 |
1987/08/27 | 860 | 860 | 845 | 860 | 82,000 |
1987/08/26 | 832 | 855 | 832 | 855 | 81,000 |
1987/08/25 | 825 | 830 | 820 | 822 | 35,000 |
1987/08/24 | 830 | 830 | 821 | 825 | 25,000 |
1987/08/22 | 840 | 840 | 840 | 840 | 34,000 |
1987/08/21 | 840 | 849 | 840 | 840 | 63,000 |
1987/08/20 | 849 | 850 | 835 | 840 | 54,000 |
1987/08/19 | 840 | 850 | 840 | 850 | 91,000 |
1987/08/18 | 880 | 880 | 870 | 878 | 201,000 |
1987/08/17 | 870 | 890 | 855 | 880 | 359,000 |
1987/08/14 | 850 | 879 | 848 | 870 | 351,000 |
1987/08/13 | 840 | 848 | 838 | 848 | 42,000 |
1987/08/12 | 840 | 840 | 831 | 835 | 37,000 |
1987/08/11 | 841 | 841 | 830 | 840 | 25,000 |
1987/08/10 | 820 | 836 | 820 | 836 | 20,000 |
1987/08/07 | 849 | 864 | 849 | 855 | 733,000 |
1987/08/06 | 821 | 850 | 821 | 850 | 496,000 |
1987/08/05 | 782 | 790 | 779 | 780 | 136,000 |
1987/08/04 | 800 | 801 | 792 | 799 | 34,000 |
1987/08/03 | 820 | 825 | 781 | 800 | 32,000 |
1987/08/01 | 816 | 835 | 816 | 825 | 30,000 |
1987/07/31 | 835 | 840 | 827 | 835 | 124,000 |
1987/07/30 | 821 | 837 | 820 | 837 | 356,000 |
1987/07/29 | 775 | 808 | 775 | 808 | 379,000 |
1987/07/28 | 771 | 780 | 771 | 775 | 17,000 |
1987/07/27 | 770 | 770 | 762 | 770 | 22,000 |
1987/07/25 | 771 | 775 | 770 | 770 | 10,000 |
1987/07/24 | 761 | 770 | 760 | 770 | 19,000 |
1987/07/23 | 770 | 778 | 760 | 765 | 32,000 |
1987/07/22 | 780 | 785 | 770 | 770 | 36,000 |
1987/07/21 | 786 | 790 | 770 | 780 | 82,000 |
1987/07/20 | 800 | 800 | 783 | 786 | 134,000 |
1987/07/17 | 750 | 780 | 745 | 765 | 307,000 |
1987/07/16 | 748 | 748 | 740 | 740 | 15,000 |
1987/07/15 | 750 | 750 | 749 | 750 | 9,000 |
1987/07/14 | 765 | 765 | 750 | 760 | 43,000 |
1987/07/13 | 765 | 765 | 760 | 765 | 19,000 |
1987/07/10 | 741 | 760 | 741 | 760 | 26,000 |
1987/07/09 | 730 | 740 | 730 | 740 | 33,000 |
1987/07/08 | 760 | 760 | 720 | 720 | 51,000 |
1987/07/07 | 769 | 769 | 750 | 760 | 28,000 |
1987/07/06 | 779 | 779 | 753 | 770 | 29,000 |
1987/07/04 | 780 | 780 | 775 | 780 | 36,000 |
1987/07/03 | 790 | 790 | 776 | 780 | 76,000 |
1987/07/02 | 786 | 788 | 776 | 776 | 28,000 |
1987/07/01 | 795 | 795 | 773 | 786 | 47,000 |
1987/06/30 | 788 | 794 | 784 | 793 | 49,000 |
1987/06/29 | 790 | 798 | 784 | 784 | 38,000 |
1987/06/27 | 810 | 810 | 800 | 800 | 41,000 |
1987/06/26 | 818 | 820 | 810 | 810 | 104,000 |
1987/06/25 | 815 | 816 | 806 | 815 | 161,000 |
1987/06/24 | 815 | 820 | 810 | 814 | 211,000 |
1987/06/23 | 791 | 800 | 790 | 798 | 112,000 |
1987/06/22 | 800 | 800 | 790 | 790 | 62,000 |
1987/06/19 | 770 | 780 | 764 | 780 | 67,000 |
1987/06/18 | 793 | 798 | 767 | 767 | 64,000 |
1987/06/17 | 780 | 799 | 780 | 799 | 61,000 |
1987/06/16 | 810 | 810 | 799 | 800 | 200,000 |
1987/06/15 | 789 | 801 | 788 | 799 | 156,000 |
1987/06/12 | 750 | 798 | 750 | 780 | 118,000 |
1987/06/11 | 735 | 745 | 730 | 745 | 55,000 |
1987/06/10 | 741 | 744 | 736 | 740 | 55,000 |
1987/06/09 | 740 | 744 | 735 | 740 | 62,000 |
1987/06/08 | 745 | 745 | 736 | 736 | 33,000 |
1987/06/06 | 740 | 740 | 735 | 736 | 43,000 |
1987/06/05 | 745 | 750 | 740 | 745 | 147,000 |
1987/06/04 | 735 | 745 | 731 | 740 | 54,000 |
1987/06/03 | 729 | 740 | 729 | 735 | 62,000 |
1987/06/02 | 730 | 750 | 729 | 739 | 85,000 |
1987/06/01 | 714 | 729 | 710 | 725 | 45,000 |
1987/05/30 | 705 | 705 | 704 | 705 | 42,000 |
1987/05/29 | 695 | 705 | 695 | 705 | 54,000 |
1987/05/28 | 705 | 710 | 695 | 695 | 120,000 |
1987/05/27 | 700 | 710 | 682 | 705 | 132,000 |
1987/05/26 | 674 | 690 | 670 | 690 | 57,000 |
1987/05/25 | 670 | 674 | 660 | 674 | 25,000 |
1987/05/23 | 650 | 660 | 650 | 660 | 9,000 |
1987/05/22 | 651 | 651 | 639 | 643 | 31,000 |
1987/05/21 | 660 | 660 | 650 | 650 | 14,000 |
1987/05/20 | 655 | 665 | 650 | 660 | 36,000 |
1987/05/19 | 655 | 655 | 650 | 655 | 11,000 |
1987/05/18 | 655 | 660 | 651 | 656 | 17,000 |
1987/05/15 | 660 | 660 | 651 | 651 | 11,000 |
1987/05/14 | 635 | 650 | 635 | 650 | 28,000 |
1987/05/13 | 634 | 635 | 631 | 635 | 54,000 |
1987/05/12 | 635 | 636 | 635 | 635 | 15,000 |
1987/05/11 | 649 | 649 | 635 | 635 | 28,000 |
1987/05/08 | 650 | 650 | 649 | 649 | 35,000 |
1987/05/06 | 630 | 630 | 629 | 630 | 15,000 |
1987/05/02 | 610 | 610 | 600 | 610 | 59,000 |
1987/05/01 | 630 | 630 | 611 | 615 | 16,000 |
1987/04/30 | 631 | 631 | 620 | 631 | 18,000 |
1987/04/28 | 620 | 630 | 620 | 630 | 28,000 |
1987/04/27 | 627 | 627 | 610 | 610 | 21,000 |
1987/04/25 | 627 | 627 | 626 | 626 | 2,000 |
1987/04/24 | 631 | 631 | 626 | 627 | 19,000 |
1987/04/23 | 642 | 642 | 626 | 626 | 34,000 |
1987/04/22 | 675 | 675 | 650 | 650 | 14,000 |
1987/04/21 | 675 | 675 | 670 | 670 | 24,000 |
1987/04/20 | 650 | 670 | 650 | 670 | 25,000 |
1987/04/17 | 650 | 650 | 650 | 650 | 6,000 |
1987/04/16 | 630 | 630 | 626 | 630 | 23,000 |
1987/04/15 | 640 | 641 | 626 | 626 | 13,000 |
1987/04/14 | 642 | 649 | 640 | 640 | 21,000 |
1987/04/13 | 646 | 650 | 640 | 650 | 14,000 |
1987/04/10 | 660 | 661 | 651 | 652 | 31,000 |
1987/04/09 | 650 | 660 | 650 | 660 | 197,000 |
1987/04/08 | 646 | 650 | 646 | 650 | 56,000 |
1987/04/07 | 650 | 650 | 649 | 649 | 27,000 |
1987/04/06 | 650 | 650 | 645 | 645 | 53,000 |
1987/04/04 | 650 | 650 | 645 | 650 | 35,000 |
1987/04/03 | 660 | 660 | 660 | 660 | 13,000 |
1987/04/02 | 640 | 640 | 640 | 640 | 32,000 |
1987/04/01 | 679 | 680 | 660 | 660 | 37,000 |
1987/03/30 | 690 | 691 | 679 | 679 | 33,000 |
1987/03/28 | 683 | 683 | 683 | 683 | 16,000 |
1987/03/27 | 683 | 683 | 683 | 683 | 20,000 |
1987/03/27 | 1 -> 1.10 分割 | ||||
1987/03/26 | 745 | 750 | 745 | 745 | 37,000 |
1987/03/25 | 755 | 756 | 750 | 755 | 38,000 |
1987/03/24 | 750 | 756 | 750 | 755 | 31,000 |
1987/03/23 | 736 | 741 | 736 | 741 | 24,000 |
1987/03/20 | 730 | 736 | 730 | 735 | 80,000 |
1987/03/19 | 740 | 746 | 730 | 735 | 62,000 |
1987/03/18 | 750 | 751 | 735 | 746 | 52,000 |
1987/03/17 | 750 | 752 | 740 | 750 | 66,000 |
1987/03/16 | 751 | 756 | 750 | 750 | 79,000 |
1987/03/13 | 765 | 770 | 750 | 750 | 37,000 |
1987/03/12 | 765 | 770 | 760 | 760 | 35,000 |
1987/03/11 | 773 | 773 | 766 | 766 | 17,000 |
1987/03/10 | 770 | 773 | 765 | 765 | 317,000 |
1987/03/09 | 760 | 780 | 760 | 780 | 17,000 |
1987/03/07 | 760 | 760 | 755 | 755 | 8,000 |
1987/03/06 | 752 | 761 | 752 | 761 | 14,000 |
1987/03/05 | 770 | 770 | 751 | 751 | 24,000 |
1987/03/04 | 750 | 755 | 750 | 751 | 16,000 |
1987/03/03 | 760 | 761 | 748 | 748 | 45,000 |
1987/03/02 | 746 | 750 | 746 | 750 | 25,000 |
1987/02/28 | 742 | 746 | 742 | 745 | 12,000 |
1987/02/27 | 750 | 750 | 740 | 740 | 40,000 |
1987/02/26 | 750 | 750 | 740 | 740 | 43,000 |
1987/02/25 | 781 | 785 | 780 | 780 | 22,000 |
1987/02/24 | 785 | 785 | 780 | 785 | 40,000 |
1987/02/23 | 790 | 795 | 785 | 795 | 35,000 |
1987/02/20 | 791 | 800 | 790 | 790 | 34,000 |
1987/02/19 | 781 | 800 | 780 | 790 | 54,000 |
1987/02/18 | 775 | 780 | 770 | 780 | 21,000 |
1987/02/17 | 780 | 785 | 770 | 779 | 22,000 |
1987/02/16 | 760 | 780 | 760 | 780 | 18,000 |
1987/02/13 | 760 | 760 | 750 | 750 | 28,000 |
1987/02/12 | 770 | 770 | 760 | 770 | 48,000 |
1987/02/10 | 790 | 790 | 765 | 765 | 28,000 |
1987/02/09 | 791 | 805 | 790 | 795 | 43,000 |
1987/02/07 | 775 | 798 | 775 | 789 | 30,000 |
1987/02/06 | 765 | 776 | 760 | 775 | 29,000 |
1987/02/05 | 715 | 750 | 715 | 750 | 13,000 |
1987/02/04 | 714 | 720 | 712 | 713 | 133,000 |
1987/02/03 | 715 | 720 | 713 | 714 | 128,000 |
1987/02/02 | 725 | 725 | 715 | 715 | 112,000 |
1987/01/31 | 730 | 730 | 725 | 725 | 109,000 |
1987/01/30 | 740 | 740 | 730 | 735 | 66,000 |
1987/01/29 | 740 | 746 | 740 | 740 | 106,000 |
1987/01/28 | 735 | 745 | 730 | 745 | 56,000 |
1987/01/27 | 720 | 731 | 720 | 730 | 139,000 |
1987/01/26 | 716 | 725 | 715 | 716 | 106,000 |
1987/01/24 | 715 | 720 | 712 | 715 | 42,000 |
1987/01/23 | 720 | 720 | 712 | 715 | 116,000 |
1987/01/22 | 720 | 731 | 717 | 720 | 127,000 |
1987/01/21 | 715 | 725 | 715 | 717 | 55,000 |
1987/01/20 | 719 | 722 | 714 | 715 | 53,000 |
1987/01/19 | 726 | 735 | 720 | 720 | 50,000 |
1987/01/16 | 740 | 745 | 726 | 726 | 82,000 |
1987/01/14 | 746 | 746 | 745 | 745 | 61,000 |
1987/01/13 | 750 | 750 | 745 | 750 | 42,000 |
1987/01/12 | 750 | 760 | 750 | 750 | 141,000 |
1987/01/09 | 750 | 760 | 750 | 750 | 101,000 |
1987/01/08 | 765 | 770 | 750 | 750 | 53,000 |
1987/01/07 | 780 | 784 | 770 | 770 | 56,000 |
1987/01/06 | 780 | 784 | 780 | 780 | 28,000 |
1987/01/05 | 780 | 784 | 780 | 784 | 22,000 |