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
1988/12/28 870 873 870 873 24,000
1988/12/27 873 874 870 870 62,000
1988/12/26 874 874 872 874 14,000
1988/12/24 874 875 872 873 19,000
1988/12/23 880 880 875 875 15,000
1988/12/22 880 880 875 880 50,000
1988/12/21 890 899 890 890 41,000
1988/12/20 895 900 890 890 51,000
1988/12/19 890 895 880 895 20,000
1988/12/16 900 900 870 898 41,000
1988/12/15 900 900 895 895 42,000
1988/12/14 905 909 890 890 124,000
1988/12/13 914 914 905 905 73,000
1988/12/12 915 915 909 909 50,000
1988/12/09 918 918 914 914 81,000
1988/12/08 920 920 914 914 75,000
1988/12/07 926 926 916 921 67,000
1988/12/06 923 923 915 916 68,000
1988/12/05 890 898 890 893 34,000
1988/12/03 895 895 890 890 20,000
1988/12/02 875 890 875 875 38,000
1988/12/01 891 892 870 870 105,000
1988/11/30 888 888 881 881 52,000
1988/11/29 891 891 870 881 49,000
1988/11/28 870 881 851 881 69,000
1988/11/26 841 850 840 850 22,000
1988/11/25 808 818 807 811 36,000
1988/11/24 819 819 805 806 21,000
1988/11/22 810 820 809 809 47,000
1988/11/21 810 815 809 810 20,000
1988/11/18 800 810 800 809 57,000
1988/11/17 780 800 780 790 34,000
1988/11/16 792 803 780 780 38,000
1988/11/15 789 800 789 790 34,000
1988/11/14 781 799 781 799 13,000
1988/11/11 781 781 781 781 6,000
1988/11/10 801 803 796 801 23,000
1988/11/09 800 810 780 781 45,000
1988/11/08 765 800 765 800 18,000
1988/11/07 756 765 755 760 22,000
1988/11/05 783 783 755 755 30,000
1988/11/04 784 784 775 783 20,000
1988/11/02 790 799 780 785 73,000
1988/11/01 750 780 750 780 112,000
1988/10/31 750 760 741 755 72,000
1988/10/29 750 761 740 740 38,000
1988/10/28 740 755 740 755 30,000
1988/10/27 740 750 730 740 125,000
1988/10/26 745 747 737 740 62,000
1988/10/25 754 756 746 746 35,000
1988/10/24 760 760 750 750 19,000
1988/10/22 780 780 770 770 34,000
1988/10/21 790 800 770 770 41,000
1988/10/20 780 790 776 790 28,000
1988/10/19 790 790 790 790 9,000
1988/10/18 781 800 781 790 15,000
1988/10/17 800 800 780 780 17,000
1988/10/14 780 800 780 800 18,000
1988/10/13 800 801 790 790 16,000
1988/10/12 800 805 790 805 27,000
1988/10/11 796 806 795 800 26,000
1988/10/07 794 805 790 790 41,000
1988/10/06 805 805 800 804 47,000
1988/10/05 820 820 800 805 27,000
1988/10/04 821 823 820 820 34,000
1988/10/03 845 845 820 820 19,000
1988/10/01 842 843 842 843 5,000
1988/09/30 848 848 838 840 10,000
1988/09/29 848 848 847 848 16,000
1988/09/28 825 868 825 850 17,000
1988/09/27 812 823 812 813 43,000
1988/09/26 836 840 810 810 38,000
1988/09/24 851 851 835 835 23,000
1988/09/22 858 858 843 850 32,000
1988/09/21 850 850 848 848 53,000
1988/09/20 869 869 860 860 40,000
1988/09/19 865 870 865 870 23,000
1988/09/16 869 870 862 870 43,000
1988/09/14 861 870 860 870 56,000
1988/09/13 870 870 860 860 19,000
1988/09/12 870 870 860 860 26,000
1988/09/09 870 870 860 860 37,000
1988/09/08 860 880 860 865 25,000
1988/09/07 861 870 861 870 35,000
1988/09/06 870 870 860 865 18,000
1988/09/05 871 871 865 870 42,000
1988/09/03 880 880 871 871 74,000
1988/09/02 880 885 880 880 172,000
1988/09/01 881 891 880 880 29,000
1988/08/31 900 900 880 880 19,000
1988/08/30 900 900 880 890 27,000
1988/08/29 890 900 885 899 19,000
1988/08/27 880 890 880 880 25,000
1988/08/26 890 895 890 890 14,000
1988/08/25 905 905 880 880 53,000
1988/08/24 912 912 900 905 37,000
1988/08/23 912 912 902 902 32,000
1988/08/22 891 902 891 902 19,000
1988/08/19 916 920 910 910 24,000
1988/08/18 909 915 901 915 54,000
1988/08/17 926 930 905 905 55,000
1988/08/16 921 921 918 918 38,000
1988/08/15 920 930 915 918 23,000
1988/08/12 920 920 911 911 37,000
1988/08/11 902 925 902 910 43,000
1988/08/10 905 920 900 901 51,000
1988/08/09 907 907 900 900 56,000
1988/08/08 905 906 905 905 14,000
1988/08/06 910 910 902 902 29,000
1988/08/05 910 910 902 909 48,000
1988/08/04 912 915 910 912 47,000
1988/08/03 920 921 915 915 20,000
1988/08/02 945 945 911 911 67,000
1988/08/01 939 940 937 938 47,000
1988/07/30 914 940 914 940 10,000
1988/07/29 945 945 911 911 116,000
1988/07/28 945 947 943 943 34,000
1988/07/27 950 950 940 942 53,000
1988/07/26 946 946 941 946 26,000
1988/07/25 948 960 941 941 75,000
1988/07/23 950 955 940 955 35,000
1988/07/22 960 960 940 946 70,000
1988/07/21 960 960 940 959 96,000
1988/07/20 930 952 925 952 26,000
1988/07/19 920 920 900 920 48,000
1988/07/18 931 949 920 920 67,000
1988/07/15 940 958 931 931 95,000
1988/07/14 949 949 920 940 51,000
1988/07/13 960 960 940 942 53,000
1988/07/12 969 970 960 960 24,000
1988/07/11 965 975 965 969 48,000
1988/07/08 967 970 960 965 80,000
1988/07/07 972 972 965 967 15,000
1988/07/06 984 988 962 962 115,000
1988/07/05 980 990 980 990 20,000
1988/07/04 966 980 965 980 11,000
1988/07/02 971 971 960 960 13,000
1988/07/01 996 996 960 961 77,000
1988/06/30 991 991 980 990 113,000
1988/06/29 990 1,000 985 996 62,000
1988/06/28 1,000 1,000 990 1,000 66,000
1988/06/27 1,010 1,020 1,000 1,020 53,000
1988/06/25 1,020 1,030 1,000 1,000 32,000
1988/06/24 1,040 1,040 1,000 1,000 66,000
1988/06/23 1,040 1,050 1,020 1,030 60,000
1988/06/22 1,010 1,030 1,000 1,030 57,000
1988/06/21 1,000 1,020 990 1,020 39,000
1988/06/20 1,020 1,020 1,000 1,000 59,000
1988/06/17 1,020 1,020 1,010 1,010 74,000
1988/06/16 1,040 1,050 1,020 1,020 36,000
1988/06/15 1,050 1,060 1,020 1,020 51,000
1988/06/14 1,050 1,050 1,020 1,020 57,000
1988/06/13 1,030 1,030 1,020 1,030 38,000
1988/06/10 1,030 1,030 1,020 1,020 29,000
1988/06/09 1,040 1,050 1,030 1,030 77,000
1988/06/08 1,040 1,050 1,030 1,040 77,000
1988/06/07 1,060 1,070 1,040 1,050 93,000
1988/06/06 1,070 1,080 1,050 1,060 74,000
1988/06/04 1,050 1,070 1,050 1,050 84,000
1988/06/03 1,090 1,090 1,040 1,040 115,000
1988/06/02 1,100 1,110 1,080 1,080 169,000
1988/06/01 1,130 1,140 1,070 1,070 452,000
1988/05/31 1,130 1,140 1,100 1,110 524,000
1988/05/30 1,100 1,120 1,090 1,100 609,000
1988/05/28 1,050 1,090 1,040 1,040 168,000
1988/05/27 1,080 1,080 1,050 1,060 116,000
1988/05/26 1,090 1,100 1,060 1,080 212,000
1988/05/25 1,070 1,080 1,050 1,080 130,000
1988/05/24 1,050 1,100 1,030 1,050 158,000
1988/05/23 1,050 1,050 1,030 1,040 78,000
1988/05/20 1,060 1,070 1,030 1,030 158,000
1988/05/19 1,060 1,060 1,040 1,050 256,000
1988/05/18 1,110 1,110 1,050 1,070 583,000
1988/05/17 1,090 1,120 1,080 1,100 1,424,000
1988/05/16 1,070 1,080 1,050 1,070 574,000
1988/05/13 1,020 1,040 1,000 1,040 88,000
1988/05/12 1,000 1,010 1,000 1,000 128,000
1988/05/11 1,050 1,060 1,010 1,010 222,000
1988/05/10 1,070 1,070 1,030 1,050 179,000
1988/05/09 1,070 1,080 1,030 1,040 646,000
1988/05/07 1,060 1,080 1,040 1,070 561,000
1988/05/06 1,040 1,050 1,020 1,050 415,000
1988/05/02 1,020 1,020 1,000 1,010 25,000
1988/04/30 1,020 1,020 1,000 1,000 23,000
1988/04/28 1,040 1,040 1,000 1,000 164,000
1988/04/27 1,010 1,040 1,010 1,020 200,000
1988/04/26 1,000 1,020 990 1,000 243,000
1988/04/25 1,040 1,040 1,010 1,030 79,000
1988/04/23 1,030 1,040 1,020 1,040 45,000
1988/04/22 1,050 1,060 1,020 1,020 134,000
1988/04/21 1,070 1,080 1,040 1,040 383,000
1988/04/20 1,030 1,090 1,010 1,080 851,000
1988/04/19 997 1,040 985 1,030 231,000
1988/04/18 1,020 1,020 985 1,000 86,000
1988/04/15 980 1,010 980 1,010 80,000
1988/04/14 1,020 1,020 995 998 165,000
1988/04/13 996 1,000 980 980 107,000
1988/04/12 980 990 960 980 116,000
1988/04/11 979 1,020 975 990 132,000
1988/04/08 930 940 923 940 191,000
1988/04/07 930 930 920 920 67,000
1988/04/06 930 940 921 925 47,000
1988/04/05 915 920 899 920 80,000
1988/04/04 920 921 900 920 35,000
1988/04/02 901 910 900 910 38,000
1988/04/01 940 940 910 910 30,000
1988/03/31 931 935 925 925 133,000
1988/03/30 936 946 920 920 25,000
1988/03/29 900 926 900 926 21,000
1988/03/28 930 930 926 926 45,000
1988/03/26 900 900 859 860 147,000
1988/03/25 920 920 905 905 155,000
1988/03/24 950 950 931 931 114,000
1988/03/23 945 960 931 940 96,000
1988/03/22 960 960 945 945 48,000
1988/03/18 950 950 930 950 43,000
1988/03/17 930 947 920 947 76,000
1988/03/16 940 940 930 931 39,000
1988/03/15 950 960 930 960 23,000
1988/03/14 950 955 935 950 82,000
1988/03/11 970 970 950 950 160,000
1988/03/10 985 985 960 970 61,000
1988/03/09 1,010 1,010 985 985 86,000
1988/03/08 1,000 1,030 1,000 1,000 103,000
1988/03/07 1,000 1,020 996 1,000 35,000
1988/03/05 1,000 1,000 989 995 67,000
1988/03/04 1,070 1,070 1,020 1,020 699,000
1988/03/03 1,020 1,050 1,000 1,050 181,000
1988/03/02 985 1,010 980 1,010 67,000
1988/03/01 1,010 1,010 970 994 113,000
1988/02/29 1,030 1,030 995 995 68,000
1988/02/27 1,030 1,040 1,020 1,040 59,000
1988/02/26 1,040 1,040 1,000 1,010 262,000
1988/02/25 1,050 1,060 1,010 1,010 413,000
1988/02/24 966 1,040 950 1,040 305,000
1988/02/23 950 960 931 960 80,000
1988/02/22 971 980 955 955 68,000
1988/02/19 995 995 961 980 97,000
1988/02/18 998 998 970 985 88,000
1988/02/17 1,000 1,010 995 1,000 122,000
1988/02/16 1,030 1,040 1,010 1,020 143,000
1988/02/15 1,050 1,050 1,020 1,020 173,000
1988/02/12 1,040 1,040 1,020 1,040 100,000
1988/02/10 1,100 1,110 1,030 1,040 1,020,000
1988/02/09 1,050 1,080 1,020 1,080 484,000
1988/02/08 1,020 1,060 1,020 1,060 497,000
1988/02/06 1,050 1,050 1,020 1,020 87,000
1988/02/05 1,040 1,070 1,020 1,030 284,000
1988/02/04 1,050 1,060 1,030 1,040 268,000
1988/02/03 1,050 1,060 1,020 1,040 145,000
1988/02/02 1,070 1,080 1,040 1,050 554,000
1988/02/01 1,040 1,140 1,030 1,080 1,660,000
1988/01/30 1,070 1,080 1,030 1,050 607,000
1988/01/29 1,050 1,050 1,010 1,050 626,000
1988/01/28 1,050 1,130 998 1,030 3,725,000
1988/01/27 999 1,060 992 1,060 2,940,000
1988/01/26 965 974 955 960 897,000
1988/01/25 969 1,020 966 975 1,408,000
1988/01/23 948 978 940 972 1,719,000
1988/01/22 870 921 870 920 524,000
1988/01/21 899 899 871 873 360,000
1988/01/20 915 920 900 909 179,000
1988/01/19 920 928 900 928 271,000
1988/01/18 925 950 915 930 1,166,000
1988/01/14 869 925 865 905 1,829,000
1988/01/13 830 871 830 859 958,000
1988/01/12 825 825 810 825 222,000
1988/01/11 788 816 785 815 58,000
1988/01/08 775 805 775 805 179,000
1988/01/07 765 785 765 765 18,000
1988/01/06 738 751 737 751 42,000
1988/01/05 721 730 721 722 7,000
1988/01/04 710 710 710 710 1,000

このページの先頭へ