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 |