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
1989/12/29 1,130 1,160 1,120 1,160 36,000
1989/12/28 1,130 1,150 1,130 1,130 60,000
1989/12/27 1,150 1,150 1,120 1,150 62,000
1989/12/26 1,140 1,160 1,110 1,160 83,000
1989/12/25 1,120 1,140 1,100 1,120 68,000
1989/12/22 1,140 1,140 1,110 1,110 32,000
1989/12/21 1,170 1,170 1,100 1,140 99,000
1989/12/20 1,170 1,170 1,130 1,170 105,000
1989/12/19 1,180 1,180 1,150 1,150 116,000
1989/12/18 1,200 1,210 1,160 1,180 159,000
1989/12/15 1,180 1,240 1,170 1,210 932,000
1989/12/14 1,170 1,180 1,160 1,170 164,000
1989/12/13 1,150 1,160 1,140 1,160 164,000
1989/12/12 1,150 1,150 1,130 1,130 97,000
1989/12/11 1,130 1,150 1,130 1,130 52,000
1989/12/08 1,130 1,150 1,130 1,130 60,000
1989/12/07 1,180 1,180 1,150 1,160 144,000
1989/12/06 1,140 1,170 1,140 1,160 403,000
1989/12/05 1,110 1,140 1,110 1,130 118,000
1989/12/04 1,100 1,120 1,100 1,100 112,000
1989/12/01 1,080 1,090 1,080 1,090 103,000
1989/11/30 1,080 1,090 1,070 1,070 60,000
1989/11/29 1,080 1,090 1,050 1,070 50,000
1989/11/28 1,090 1,100 1,080 1,080 78,000
1989/11/27 1,090 1,100 1,090 1,090 98,000
1989/11/24 1,080 1,100 1,080 1,090 75,000
1989/11/22 1,090 1,100 1,070 1,080 121,000
1989/11/21 1,080 1,090 1,070 1,070 163,000
1989/11/20 1,070 1,090 1,070 1,080 58,000
1989/11/17 1,050 1,070 1,050 1,070 60,000
1989/11/16 1,050 1,060 1,050 1,050 84,000
1989/11/15 1,050 1,060 1,040 1,050 86,000
1989/11/14 1,040 1,050 1,040 1,050 32,000
1989/11/13 1,040 1,050 1,040 1,040 49,000
1989/11/10 1,050 1,060 1,020 1,040 153,000
1989/11/09 1,060 1,070 1,050 1,050 56,000
1989/11/08 1,060 1,070 1,020 1,050 85,000
1989/11/07 1,070 1,070 1,060 1,060 50,000
1989/11/06 1,060 1,070 1,060 1,070 49,000
1989/11/02 1,060 1,060 1,050 1,060 46,000
1989/11/01 1,070 1,080 1,060 1,070 107,000
1989/10/31 1,060 1,080 1,050 1,060 20,000
1989/10/30 1,080 1,090 1,060 1,060 201,000
1989/10/27 1,090 1,090 1,050 1,080 132,000
1989/10/26 1,100 1,120 1,080 1,100 121,000
1989/10/25 1,090 1,120 1,080 1,100 98,000
1989/10/24 1,110 1,120 1,110 1,120 46,000
1989/10/23 1,120 1,130 1,120 1,120 56,000
1989/10/20 1,100 1,110 1,090 1,100 110,000
1989/10/19 1,100 1,100 1,080 1,090 43,000
1989/10/18 1,100 1,120 1,090 1,100 82,000
1989/10/17 1,100 1,110 1,080 1,090 68,000
1989/10/16 1,120 1,150 1,080 1,080 94,000
1989/10/13 1,150 1,150 1,100 1,120 134,000
1989/10/12 1,170 1,180 1,150 1,150 141,000
1989/10/11 1,200 1,200 1,160 1,170 186,000
1989/10/09 1,160 1,210 1,160 1,190 480,000
1989/10/06 1,120 1,170 1,120 1,160 356,000
1989/10/05 1,120 1,150 1,120 1,120 161,000
1989/10/04 1,130 1,130 1,120 1,120 136,000
1989/10/03 1,100 1,130 1,100 1,110 239,000
1989/10/02 1,050 1,100 1,050 1,100 122,000
1989/09/29 1,040 1,050 1,030 1,040 58,000
1989/09/28 1,030 1,040 1,020 1,020 85,000
1989/09/27 1,050 1,060 1,030 1,030 111,000
1989/09/26 1,040 1,070 1,040 1,050 34,000
1989/09/25 1,030 1,050 1,030 1,040 63,000
1989/09/22 1,040 1,040 1,020 1,030 112,000
1989/09/21 1,030 1,040 1,020 1,040 57,000
1989/09/20 1,030 1,050 1,030 1,030 45,000
1989/09/19 1,050 1,050 1,020 1,020 126,000
1989/09/18 1,040 1,060 1,040 1,050 72,000
1989/09/14 1,040 1,060 1,040 1,040 65,000
1989/09/13 1,040 1,060 1,030 1,030 128,000
1989/09/12 1,040 1,040 1,030 1,030 18,000
1989/09/11 1,040 1,050 1,020 1,020 68,000
1989/09/08 1,060 1,070 1,040 1,040 66,000
1989/09/07 1,090 1,090 1,060 1,060 37,000
1989/09/06 1,100 1,100 1,080 1,080 128,000
1989/09/05 1,070 1,100 1,070 1,090 72,000
1989/09/04 1,050 1,060 1,050 1,060 59,000
1989/09/01 1,060 1,070 1,040 1,050 92,000
1989/08/31 1,040 1,060 1,040 1,060 63,000
1989/08/30 1,070 1,070 1,030 1,040 74,000
1989/08/29 1,090 1,090 1,020 1,020 50,000
1989/08/28 1,090 1,090 1,060 1,070 12,000
1989/08/25 1,080 1,090 1,070 1,090 26,000
1989/08/24 1,090 1,090 1,080 1,080 17,000
1989/08/23 1,090 1,100 1,090 1,100 61,000
1989/08/22 1,100 1,110 1,090 1,090 64,000
1989/08/21 1,090 1,100 1,080 1,100 130,000
1989/08/18 1,070 1,080 1,060 1,070 59,000
1989/08/17 1,080 1,090 1,060 1,070 121,000
1989/08/16 1,080 1,090 1,070 1,080 56,000
1989/08/15 1,070 1,080 1,070 1,070 27,000
1989/08/14 1,080 1,090 1,060 1,090 42,000
1989/08/11 1,090 1,100 1,070 1,080 34,000
1989/08/10 1,060 1,100 1,060 1,100 133,000
1989/08/09 1,070 1,080 1,060 1,060 95,000
1989/08/08 1,080 1,090 1,060 1,080 21,000
1989/08/07 1,080 1,080 1,050 1,050 23,000
1989/08/04 1,090 1,090 1,070 1,090 30,000
1989/08/03 1,080 1,090 1,080 1,090 52,000
1989/08/02 1,080 1,100 1,060 1,100 97,000
1989/08/01 1,070 1,090 1,070 1,090 99,000
1989/07/31 1,060 1,080 1,060 1,080 23,000
1989/07/28 1,070 1,080 1,060 1,080 88,000
1989/07/27 1,070 1,080 1,060 1,080 96,000
1989/07/26 1,060 1,080 1,040 1,060 146,000
1989/07/25 1,060 1,070 1,020 1,020 239,000
1989/07/24 1,060 1,090 1,060 1,060 100,000
1989/07/21 1,090 1,090 1,070 1,070 70,000
1989/07/20 1,090 1,100 1,080 1,090 48,000
1989/07/19 1,060 1,090 1,060 1,080 32,000
1989/07/18 1,080 1,080 1,070 1,080 42,000
1989/07/17 1,080 1,090 1,080 1,090 18,000
1989/07/14 1,100 1,120 1,060 1,120 105,000
1989/07/13 1,120 1,120 1,080 1,100 110,000
1989/07/12 1,140 1,140 1,120 1,120 43,000
1989/07/11 1,140 1,140 1,120 1,120 71,000
1989/07/10 1,120 1,140 1,110 1,120 33,000
1989/07/07 1,130 1,140 1,120 1,120 80,000
1989/07/06 1,140 1,150 1,120 1,150 152,000
1989/07/05 1,130 1,150 1,110 1,120 73,000
1989/07/04 1,140 1,180 1,120 1,120 193,000
1989/07/03 1,120 1,170 1,120 1,140 134,000
1989/06/30 1,140 1,140 1,100 1,120 126,000
1989/06/29 1,110 1,160 1,110 1,160 202,000
1989/06/28 1,140 1,150 1,120 1,140 325,000
1989/06/27 1,160 1,170 1,140 1,170 241,000
1989/06/26 1,180 1,180 1,140 1,140 247,000
1989/06/23 1,170 1,170 1,140 1,160 161,000
1989/06/22 1,160 1,160 1,130 1,160 177,000
1989/06/21 1,220 1,220 1,160 1,180 1,194,000
1989/06/20 1,190 1,210 1,180 1,210 3,434,000
1989/06/19 1,110 1,190 1,100 1,170 2,623,000
1989/06/16 1,080 1,100 1,070 1,100 105,000
1989/06/15 1,080 1,110 1,080 1,080 374,000
1989/06/14 1,060 1,070 1,050 1,070 83,000
1989/06/13 1,070 1,090 1,040 1,040 111,000
1989/06/12 1,100 1,100 1,080 1,080 227,000
1989/06/09 1,100 1,120 1,090 1,100 709,000
1989/06/08 1,060 1,090 1,060 1,080 325,000
1989/06/07 1,050 1,060 1,030 1,040 240,000
1989/06/06 1,040 1,050 1,020 1,050 123,000
1989/06/05 1,060 1,080 1,050 1,060 156,000
1989/06/02 1,040 1,090 1,040 1,080 289,000
1989/06/01 1,040 1,060 1,030 1,040 103,000
1989/05/31 1,020 1,080 1,020 1,080 167,000
1989/05/30 1,030 1,040 1,010 1,020 58,000
1989/05/29 1,050 1,050 1,030 1,040 25,000
1989/05/26 1,030 1,050 1,020 1,050 26,000
1989/05/25 1,030 1,050 1,020 1,040 20,000
1989/05/24 1,050 1,050 1,020 1,050 52,000
1989/05/23 1,080 1,080 1,020 1,020 71,000
1989/05/22 1,090 1,090 1,070 1,070 70,000
1989/05/19 1,080 1,090 1,070 1,080 177,000
1989/05/18 1,120 1,120 1,070 1,070 329,000
1989/05/17 1,080 1,110 1,070 1,100 461,000
1989/05/16 1,040 1,050 1,030 1,050 46,000
1989/05/15 1,050 1,050 1,030 1,030 56,000
1989/05/11 1,050 1,050 1,030 1,030 42,000
1989/05/10 1,070 1,070 1,040 1,040 93,000
1989/05/09 1,070 1,070 1,040 1,070 61,000
1989/05/08 1,050 1,080 1,040 1,080 66,000
1989/05/02 1,100 1,100 1,050 1,050 99,000
1989/05/01 1,070 1,110 1,070 1,100 182,000
1989/04/28 1,080 1,080 1,060 1,080 174,000
1989/04/27 1,070 1,130 1,070 1,080 571,000
1989/04/26 1,030 1,080 1,020 1,080 174,000
1989/04/25 1,060 1,070 1,040 1,070 193,000
1989/04/24 1,080 1,100 1,050 1,050 234,000
1989/04/21 1,050 1,130 1,050 1,100 954,000
1989/04/20 1,090 1,100 1,040 1,070 580,000
1989/04/19 1,020 1,090 1,010 1,080 602,000
1989/04/18 1,010 1,040 1,000 1,000 398,000
1989/04/17 991 1,000 990 1,000 208,000
1989/04/14 975 990 975 989 154,000
1989/04/13 960 980 956 960 125,000
1989/04/12 959 960 950 956 47,000
1989/04/11 959 960 940 950 71,000
1989/04/10 930 960 930 960 65,000
1989/04/07 930 935 921 921 80,000
1989/04/06 940 940 920 930 63,000
1989/04/05 925 930 920 920 56,000
1989/04/04 930 931 905 920 41,000
1989/04/03 923 930 923 930 22,000
1989/03/31 901 923 900 923 20,000
1989/03/30 901 905 899 900 49,000
1989/03/29 900 905 900 900 14,000
1989/03/27 883 890 880 881 106,000
1989/03/24 900 900 880 881 24,000
1989/03/23 890 900 890 900 38,000
1989/03/22 910 910 880 880 73,000
1989/03/20 918 919 910 910 62,000
1989/03/17 920 929 918 918 54,000
1989/03/16 925 925 920 920 84,000
1989/03/15 920 925 920 920 29,000
1989/03/14 925 925 920 920 43,000
1989/03/13 930 940 925 925 51,000
1989/03/10 945 950 920 940 55,000
1989/03/09 935 945 935 945 34,000
1989/03/08 936 940 931 939 66,000
1989/03/07 950 950 935 936 63,000
1989/03/06 1,000 1,000 960 960 174,000
1989/03/03 970 999 965 994 551,000
1989/03/02 950 960 949 960 311,000
1989/03/01 936 960 930 940 229,000
1989/02/28 910 945 905 926 160,000
1989/02/27 899 900 885 899 52,000
1989/02/23 890 900 885 900 38,000
1989/02/22 877 900 876 891 30,000
1989/02/21 880 880 875 875 33,000
1989/02/20 889 890 880 890 29,000
1989/02/17 880 896 880 890 24,000
1989/02/16 885 890 880 881 37,000
1989/02/15 886 900 885 887 28,000
1989/02/14 890 900 885 885 68,000
1989/02/13 890 890 885 890 83,000
1989/02/10 902 912 893 900 58,000
1989/02/09 890 920 890 920 65,000
1989/02/08 891 895 885 891 123,000
1989/02/07 910 916 898 900 99,000
1989/02/06 930 930 908 916 53,000
1989/02/03 935 935 930 934 80,000
1989/02/02 937 949 930 935 80,000
1989/02/01 935 940 930 930 59,000
1989/01/31 945 949 930 940 58,000
1989/01/30 936 945 936 944 134,000
1989/01/28 939 939 930 930 55,000
1989/01/27 891 920 891 900 62,000
1989/01/26 881 890 880 890 45,000
1989/01/25 890 900 881 881 66,000
1989/01/24 897 898 885 896 39,000
1989/01/23 900 900 890 899 14,000
1989/01/20 905 905 890 890 30,000
1989/01/19 910 915 910 910 36,000
1989/01/18 905 920 905 910 105,000
1989/01/17 900 903 900 903 11,000
1989/01/13 900 905 890 900 54,000
1989/01/12 904 907 900 900 36,000
1989/01/11 880 890 870 890 67,000
1989/01/10 865 878 860 878 41,000
1989/01/09 845 855 845 855 27,000
1989/01/06 865 870 845 845 62,000
1989/01/05 865 870 865 865 8,000
1989/01/04 870 870 870 870 10,000

このページの先頭へ