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
1994/12/30 705 718 705 712 102,000
1994/12/29 700 710 691 705 336,000
1994/12/28 730 740 710 710 727,000
1994/12/27 718 730 710 723 980,000
1994/12/26 690 715 684 715 929,000
1994/12/22 648 666 645 664 609,000
1994/12/21 619 641 616 631 412,000
1994/12/20 610 610 605 609 253,000
1994/12/19 610 613 606 606 240,000
1994/12/16 616 616 604 606 661,000
1994/12/15 615 625 612 613 185,000
1994/12/14 615 624 613 613 124,000
1994/12/13 624 630 614 615 127,000
1994/12/12 624 638 621 623 111,000
1994/12/09 635 640 623 623 154,000
1994/12/08 636 641 630 641 85,000
1994/12/07 656 660 646 646 116,000
1994/12/06 669 670 656 656 299,000
1994/12/05 680 680 660 669 216,000
1994/12/02 667 673 659 660 211,000
1994/12/01 659 666 655 656 265,000
1994/11/30 633 653 625 652 324,000
1994/11/29 640 640 621 625 318,000
1994/11/28 613 630 609 630 547,000
1994/11/25 635 636 603 603 610,000
1994/11/24 660 660 640 645 319,000
1994/11/22 684 684 665 670 256,000
1994/11/21 688 692 685 690 103,000
1994/11/18 697 700 687 687 75,000
1994/11/17 696 710 685 687 91,000
1994/11/16 720 725 686 690 147,000
1994/11/15 691 722 691 710 160,000
1994/11/14 684 699 684 692 76,000
1994/11/11 683 709 682 709 146,000
1994/11/10 700 700 682 685 238,000
1994/11/09 708 713 682 700 435,000
1994/11/08 712 712 702 708 186,000
1994/11/07 731 732 708 713 220,000
1994/11/04 729 740 729 732 104,000
1994/11/02 746 746 730 730 105,000
1994/11/01 749 749 735 736 108,000
1994/10/31 734 748 734 735 93,000
1994/10/28 756 759 727 727 315,000
1994/10/27 770 770 750 755 250,000
1994/10/26 770 775 765 766 82,000
1994/10/25 760 776 760 760 151,000
1994/10/24 762 768 750 756 174,000
1994/10/21 770 775 761 761 218,000
1994/10/20 780 790 774 780 231,000
1994/10/19 820 825 790 790 404,000
1994/10/18 822 841 818 822 1,083,000
1994/10/17 800 834 795 813 1,439,000
1994/10/14 789 789 757 779 262,000
1994/10/13 797 798 778 781 484,000
1994/10/12 755 790 754 789 785,000
1994/10/11 750 755 745 749 626,000
1994/10/07 701 745 701 740 384,000
1994/10/06 701 712 693 701 294,000
1994/10/05 700 701 690 693 384,000
1994/10/04 712 715 704 704 445,000
1994/10/03 721 721 706 713 190,000
1994/09/30 721 723 710 711 441,000
1994/09/29 720 730 715 721 309,000
1994/09/28 722 728 717 720 364,000
1994/09/27 738 750 720 722 253,000
1994/09/26 750 752 731 735 328,000
1994/09/22 706 730 703 730 774,000
1994/09/21 701 713 696 711 413,000
1994/09/20 685 709 685 709 352,000
1994/09/19 696 701 684 685 377,000
1994/09/16 716 723 684 695 649,000
1994/09/14 741 742 710 710 415,000
1994/09/13 756 756 739 742 295,000
1994/09/12 735 758 731 756 171,000
1994/09/09 753 759 733 735 618,000
1994/09/08 705 735 704 733 539,000
1994/09/07 750 750 699 700 1,469,000
1994/09/06 785 795 750 751 648,000
1994/09/05 795 803 785 799 304,000
1994/09/02 785 790 775 785 927,000
1994/09/01 820 820 782 785 682,000
1994/08/31 818 829 781 825 1,727,000
1994/08/30 915 915 817 817 1,787,000
1994/08/29 916 923 916 917 107,000
1994/08/26 922 930 915 917 155,000
1994/08/25 931 938 920 922 142,000
1994/08/24 922 935 922 931 222,000
1994/08/23 922 930 911 922 367,000
1994/08/22 950 957 932 932 312,000
1994/08/19 960 965 950 958 175,000
1994/08/18 980 980 951 965 126,000
1994/08/17 959 979 959 970 120,000
1994/08/16 951 968 950 960 46,000
1994/08/15 947 960 947 948 95,000
1994/08/12 952 960 946 953 158,000
1994/08/11 952 960 950 951 98,000
1994/08/10 950 960 950 950 177,000
1994/08/09 961 961 945 946 192,000
1994/08/08 980 981 951 951 92,000
1994/08/05 990 1,000 981 982 123,000
1994/08/04 968 1,030 962 1,000 217,000
1994/08/03 980 980 968 970 97,000
1994/08/02 959 970 950 968 221,000
1994/08/01 972 972 945 949 217,000
1994/07/29 980 990 960 962 233,000
1994/07/28 978 980 940 950 663,000
1994/07/27 1,000 1,000 978 988 291,000
1994/07/26 1,000 1,000 1,000 1,000 136,000
1994/07/25 1,010 1,030 996 1,000 255,000
1994/07/22 1,070 1,070 1,030 1,040 263,000
1994/07/21 1,060 1,090 1,050 1,080 888,000
1994/07/20 1,010 1,030 1,010 1,030 181,000
1994/07/19 1,010 1,020 1,000 1,000 204,000
1994/07/18 1,020 1,020 1,000 1,000 126,000
1994/07/15 1,030 1,040 1,010 1,010 182,000
1994/07/14 1,000 1,020 1,000 1,010 189,000
1994/07/13 1,000 1,010 995 995 272,000
1994/07/12 1,020 1,020 990 991 702,000
1994/07/11 1,050 1,050 1,030 1,040 293,000
1994/07/08 1,110 1,120 1,060 1,060 267,000
1994/07/07 1,120 1,140 1,110 1,110 772,000
1994/07/06 1,060 1,110 1,060 1,110 929,000
1994/07/05 1,070 1,080 1,060 1,060 245,000
1994/07/04 1,070 1,080 1,060 1,070 303,000
1994/07/01 1,070 1,070 1,030 1,030 408,000
1994/06/30 1,010 1,070 1,010 1,060 605,000
1994/06/29 1,020 1,030 1,010 1,020 176,000
1994/06/28 1,000 1,030 1,000 1,000 391,000
1994/06/27 998 1,000 975 999 261,000
1994/06/24 1,040 1,040 1,010 1,010 220,000
1994/06/23 1,020 1,040 1,020 1,030 207,000
1994/06/22 1,020 1,040 1,020 1,020 333,000
1994/06/21 1,040 1,070 1,010 1,050 237,000
1994/06/20 1,070 1,080 1,050 1,050 494,000
1994/06/17 994 1,070 994 1,060 798,000
1994/06/16 989 1,000 986 1,000 243,000
1994/06/15 1,000 1,000 990 995 180,000
1994/06/14 975 1,000 971 1,000 364,000
1994/06/13 969 984 968 980 117,000
1994/06/10 979 990 968 968 315,000
1994/06/09 981 985 975 980 257,000
1994/06/08 978 983 972 976 139,000
1994/06/07 977 985 965 980 120,000
1994/06/06 1,000 1,000 971 971 233,000
1994/06/03 971 1,000 961 1,000 355,000
1994/06/02 1,010 1,010 970 971 620,000
1994/06/01 965 1,020 959 998 1,266,000
1994/05/31 921 960 920 945 791,000
1994/05/30 970 973 920 921 803,000
1994/05/27 940 969 905 960 4,587,000
1994/05/26 1,060 1,080 970 970 1,416,000
1994/05/25 1,150 1,150 1,040 1,050 1,588,000
1994/05/24 1,150 1,170 1,140 1,140 206,000
1994/05/23 1,140 1,150 1,130 1,140 177,000
1994/05/20 1,130 1,150 1,130 1,150 317,000
1994/05/19 1,150 1,150 1,130 1,140 177,000
1994/05/18 1,160 1,160 1,130 1,150 324,000
1994/05/17 1,160 1,160 1,150 1,160 186,000
1994/05/16 1,170 1,180 1,150 1,160 156,000
1994/05/13 1,160 1,190 1,150 1,180 237,000
1994/05/12 1,190 1,190 1,150 1,160 106,000
1994/05/11 1,200 1,230 1,180 1,190 383,000
1994/05/10 1,140 1,170 1,140 1,170 244,000
1994/05/09 1,170 1,190 1,150 1,150 206,000
1994/05/06 1,200 1,210 1,180 1,190 227,000
1994/05/02 1,230 1,230 1,200 1,220 470,000
1994/04/28 1,150 1,250 1,150 1,240 1,205,000
1994/04/27 1,140 1,170 1,130 1,170 320,000
1994/04/26 1,150 1,170 1,130 1,140 322,000
1994/04/25 1,140 1,160 1,140 1,150 195,000
1994/04/22 1,160 1,160 1,140 1,140 322,000
1994/04/21 1,160 1,170 1,130 1,130 389,000
1994/04/20 1,200 1,230 1,160 1,170 683,000
1994/04/19 1,150 1,190 1,150 1,190 427,000
1994/04/18 1,120 1,170 1,120 1,140 457,000
1994/04/15 1,180 1,180 1,130 1,140 778,000
1994/04/14 1,190 1,200 1,180 1,180 546,000
1994/04/13 1,200 1,230 1,190 1,200 685,000
1994/04/12 1,230 1,230 1,170 1,190 893,000
1994/04/11 1,250 1,280 1,230 1,240 577,000
1994/04/08 1,320 1,340 1,200 1,280 1,891,000
1994/04/07 1,300 1,330 1,270 1,320 996,000
1994/04/06 1,290 1,350 1,250 1,300 3,769,000
1994/04/05 1,240 1,310 1,220 1,300 2,082,000
1994/04/04 1,250 1,260 1,210 1,220 1,783,000
1994/04/01 1,180 1,240 1,170 1,230 2,469,000
1994/03/31 1,180 1,200 1,160 1,160 783,000
1994/03/30 1,130 1,200 1,130 1,160 1,620,000
1994/03/29 1,170 1,170 1,130 1,150 679,000
1994/03/28 1,190 1,210 1,150 1,150 1,260,000
1994/03/25 1,180 1,240 1,170 1,180 3,085,000
1994/03/24 1,130 1,200 1,120 1,190 3,720,000
1994/03/23 1,040 1,120 1,040 1,120 1,833,000
1994/03/22 1,100 1,100 1,030 1,060 1,799,000
1994/03/18 1,080 1,120 1,070 1,100 1,742,000
1994/03/17 1,120 1,130 1,070 1,070 1,068,000
1994/03/16 1,110 1,130 1,030 1,120 2,158,000
1994/03/15 1,160 1,170 1,100 1,120 2,471,000
1994/03/14 1,140 1,160 1,130 1,130 3,473,000
1994/03/11 1,040 1,100 1,030 1,100 4,258,000
1994/03/10 1,020 1,030 985 1,000 2,113,000
1994/03/09 955 1,010 949 1,000 4,851,000
1994/03/08 908 941 895 940 2,001,000
1994/03/07 926 927 905 905 2,125,000
1994/03/04 886 920 886 920 2,617,000
1994/03/03 886 907 882 887 1,957,000
1994/03/02 897 910 881 885 2,857,000
1994/03/01 857 894 857 887 1,883,000
1994/02/28 852 865 850 856 866,000
1994/02/25 834 865 831 845 1,216,000
1994/02/24 815 851 815 840 1,526,000
1994/02/23 800 815 800 815 385,000
1994/02/22 786 799 786 790 206,000
1994/02/21 770 785 768 785 267,000
1994/02/18 764 785 764 780 468,000
1994/02/17 798 798 767 768 493,000
1994/02/16 805 805 795 800 322,000
1994/02/15 778 798 775 785 591,000
1994/02/14 801 810 786 800 624,000
1994/02/10 829 836 815 820 790,000
1994/02/09 859 875 820 839 833,000
1994/02/08 877 879 855 858 620,000
1994/02/07 855 897 854 857 999,000
1994/02/04 851 875 851 873 866,000
1994/02/03 875 903 850 851 2,408,000
1994/02/02 799 880 789 875 3,881,000
1994/02/01 817 817 801 801 831,000
1994/01/31 809 809 796 807 1,072,000
1994/01/28 774 785 774 781 412,000
1994/01/27 777 809 772 784 938,000
1994/01/26 777 780 767 777 359,000
1994/01/25 757 780 750 780 656,000
1994/01/24 750 768 744 751 1,461,000
1994/01/21 797 802 781 783 606,000
1994/01/20 810 820 791 796 859,000
1994/01/19 792 826 769 803 2,226,000
1994/01/18 791 804 791 799 637,000
1994/01/17 783 810 779 795 1,085,000
1994/01/14 783 811 775 785 1,391,000
1994/01/13 830 845 773 786 2,381,000
1994/01/12 814 837 801 836 3,961,000
1994/01/11 750 820 738 810 3,039,000
1994/01/10 770 772 741 750 1,150,000
1994/01/07 730 770 725 765 1,959,000
1994/01/06 750 771 725 730 2,020,000
1994/01/05 770 781 740 752 3,090,000
1994/01/04 712 765 707 760 1,649,000

このページの先頭へ