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
1997/12/30 220 225 220 225 54,000
1997/12/29 220 220 210 210 104,000
1997/12/26 225 230 220 220 128,000
1997/12/25 218 230 210 223 236,000
1997/12/24 249 249 223 223 134,000
1997/12/22 265 269 240 250 139,000
1997/12/19 275 275 260 265 164,000
1997/12/18 297 297 275 275 101,000
1997/12/17 285 300 280 297 70,000
1997/12/16 292 292 285 285 79,000
1997/12/15 280 285 280 284 56,000
1997/12/12 310 310 279 280 132,000
1997/12/11 317 319 304 305 83,000
1997/12/10 321 322 318 318 64,000
1997/12/09 318 324 317 318 32,000
1997/12/08 320 325 320 320 53,000
1997/12/05 317 326 317 320 28,000
1997/12/04 330 331 316 316 51,000
1997/12/03 330 334 330 330 41,000
1997/12/02 337 343 330 335 54,000
1997/12/01 315 327 312 327 73,000
1997/11/28 315 320 312 316 73,000
1997/11/27 314 320 305 311 78,000
1997/11/26 337 340 320 320 108,000
1997/11/25 340 350 336 336 75,000
1997/11/21 341 355 341 354 28,000
1997/11/20 350 370 340 340 62,000
1997/11/19 361 361 350 350 53,000
1997/11/18 365 378 348 371 66,000
1997/11/17 321 361 321 360 163,000
1997/11/14 332 336 329 335 91,000
1997/11/13 320 345 320 345 173,000
1997/11/12 361 366 330 330 186,000
1997/11/11 352 365 352 360 112,000
1997/11/10 367 376 350 350 123,000
1997/11/07 405 405 371 385 297,000
1997/11/06 400 410 396 410 152,000
1997/11/05 410 410 400 400 219,000
1997/11/04 420 424 410 420 42,000
1997/10/31 411 415 408 415 67,000
1997/10/30 411 425 411 411 57,000
1997/10/29 427 427 414 415 79,000
1997/10/28 410 415 408 412 132,000
1997/10/27 428 428 418 425 55,000
1997/10/24 409 420 408 420 60,000
1997/10/23 430 430 418 418 61,000
1997/10/22 415 420 414 420 170,000
1997/10/21 410 416 409 414 67,000
1997/10/20 402 410 402 410 62,000
1997/10/17 411 420 405 420 71,000
1997/10/16 394 426 394 426 177,000
1997/10/15 415 415 398 399 95,000
1997/10/14 404 416 396 416 184,000
1997/10/13 405 407 401 405 110,000
1997/10/09 410 414 410 410 67,000
1997/10/08 411 420 411 414 148,000
1997/10/07 440 440 416 416 191,000
1997/10/06 430 460 430 450 335,000
1997/10/03 410 425 408 425 218,000
1997/10/02 440 440 406 406 285,000
1997/10/01 406 431 390 430 422,000
1997/09/30 416 430 405 407 495,000
1997/09/29 411 425 396 410 602,000
1997/09/26 433 440 403 406 882,000
1997/09/25 472 480 433 438 1,029,000
1997/09/24 480 493 475 477 221,000
1997/09/22 473 480 471 480 371,000
1997/09/19 499 503 487 488 460,000
1997/09/18 490 515 480 510 989,000
1997/09/17 518 529 498 500 1,213,000
1997/09/16 554 554 518 518 1,170,000
1997/09/12 570 579 551 563 1,019,000
1997/09/11 576 595 576 584 478,000
1997/09/10 585 590 580 586 328,000
1997/09/09 594 595 580 582 420,000
1997/09/08 580 608 572 592 553,000
1997/09/05 590 599 579 581 1,014,000
1997/09/04 639 639 592 600 1,122,000
1997/09/03 622 642 583 635 2,172,000
1997/09/02 563 620 555 612 2,211,000
1997/09/01 570 574 543 562 1,864,000
1997/08/29 586 606 569 570 1,660,000
1997/08/28 635 649 605 606 1,179,000
1997/08/27 627 644 605 621 2,750,000
1997/08/26 650 678 625 627 3,757,000
1997/08/25 575 651 550 650 3,447,000
1997/08/22 570 591 551 565 1,721,000
1997/08/21 609 634 568 580 3,132,000
1997/08/20 538 590 537 590 2,586,000
1997/08/19 470 540 470 520 1,819,000
1997/08/18 405 471 403 471 441,000
1997/08/15 394 400 391 391 8,000
1997/08/14 390 399 390 391 16,000
1997/08/13 385 390 385 390 34,000
1997/08/12 390 397 385 394 20,000
1997/08/11 394 394 385 385 16,000
1997/08/08 384 395 383 385 144,000
1997/08/07 379 391 376 376 43,000
1997/08/06 388 390 378 378 27,000
1997/08/05 399 399 385 390 35,000
1997/08/04 398 399 390 391 33,000
1997/08/01 398 398 395 396 45,000
1997/07/31 397 400 397 398 49,000
1997/07/30 406 406 396 397 88,000
1997/07/29 399 399 396 396 37,000
1997/07/28 396 398 396 396 20,000
1997/07/25 400 400 395 395 13,000
1997/07/24 405 405 400 401 11,000
1997/07/23 403 403 400 400 16,000
1997/07/22 418 418 401 401 23,000
1997/07/18 419 419 410 410 35,000
1997/07/17 424 424 412 412 53,000
1997/07/16 411 420 410 419 57,000
1997/07/15 404 405 399 404 35,000
1997/07/14 406 406 399 400 66,000
1997/07/11 401 403 401 402 20,000
1997/07/10 400 405 396 400 48,000
1997/07/09 415 415 402 402 19,000
1997/07/08 423 423 415 415 25,000
1997/07/07 425 425 422 422 33,000
1997/07/04 436 440 422 422 36,000
1997/07/03 436 440 436 439 29,000
1997/07/02 429 430 425 426 34,000
1997/07/01 427 430 425 425 36,000
1997/06/30 427 428 425 426 32,000
1997/06/27 426 432 426 427 36,000
1997/06/26 435 435 425 426 54,000
1997/06/25 430 430 425 430 17,000
1997/06/24 430 430 425 426 43,000
1997/06/23 431 431 431 431 4,000
1997/06/20 440 441 435 435 47,000
1997/06/19 450 450 440 440 20,000
1997/06/18 448 448 440 440 16,000
1997/06/17 438 441 438 438 12,000
1997/06/16 444 445 438 445 30,000
1997/06/13 457 460 441 441 44,000
1997/06/12 450 455 450 450 46,000
1997/06/11 453 453 448 450 19,000
1997/06/10 450 455 446 446 17,000
1997/06/09 455 455 445 455 25,000
1997/06/06 461 463 453 455 50,000
1997/06/05 460 465 460 461 36,000
1997/06/04 468 468 464 464 60,000
1997/06/03 464 465 462 465 47,000
1997/06/02 465 468 460 468 38,000
1997/05/30 461 470 460 460 123,000
1997/05/29 458 469 454 461 272,000
1997/05/28 437 454 435 454 173,000
1997/05/27 440 440 435 435 28,000
1997/05/26 432 435 430 430 47,000
1997/05/23 435 435 428 430 24,000
1997/05/22 431 435 430 430 83,000
1997/05/21 439 440 435 435 35,000
1997/05/20 440 443 435 439 75,000
1997/05/19 435 450 435 440 62,000
1997/05/16 438 444 434 444 37,000
1997/05/15 428 430 425 428 97,000
1997/05/14 434 434 425 425 102,000
1997/05/13 433 434 430 431 76,000
1997/05/12 432 435 431 432 38,000
1997/05/09 436 436 430 431 26,000
1997/05/08 437 443 431 435 21,000
1997/05/07 443 445 437 437 111,000
1997/05/06 445 445 436 443 71,000
1997/05/02 432 434 425 430 35,000
1997/05/01 420 430 415 427 102,000
1997/04/30 418 418 410 415 40,000
1997/04/28 418 420 408 415 28,000
1997/04/25 421 421 415 418 43,000
1997/04/24 418 425 416 416 88,000
1997/04/23 415 430 410 430 139,000
1997/04/22 409 418 409 416 84,000
1997/04/21 399 399 386 399 94,000
1997/04/18 379 395 379 390 101,000
1997/04/17 380 380 375 378 61,000
1997/04/16 353 360 349 360 119,000
1997/04/15 353 360 341 341 100,000
1997/04/14 358 359 355 355 107,000
1997/04/11 360 365 357 362 116,000
1997/04/10 360 370 360 360 69,000
1997/04/09 382 382 360 360 123,000
1997/04/08 395 400 382 382 41,000
1997/04/07 405 411 400 400 62,000
1997/04/04 411 412 410 410 61,000
1997/04/03 402 414 402 412 50,000
1997/04/02 412 414 407 412 24,000
1997/04/01 400 400 396 397 35,000
1997/03/31 412 412 401 408 34,000
1997/03/28 418 418 411 411 25,000
1997/03/27 425 426 418 418 24,000
1997/03/26 431 440 430 430 19,000
1997/03/25 434 436 431 431 35,000
1997/03/24 430 438 430 436 46,000
1997/03/21 426 431 425 430 27,000
1997/03/19 430 435 425 426 49,000
1997/03/18 424 433 424 430 82,000
1997/03/17 423 430 423 426 52,000
1997/03/14 428 430 420 420 39,000
1997/03/13 445 445 431 431 12,000
1997/03/12 441 445 435 440 35,000
1997/03/11 438 441 438 441 9,000
1997/03/10 438 438 438 438 8,000
1997/03/07 420 423 420 423 24,000
1997/03/06 441 441 430 430 25,000
1997/03/05 450 450 444 444 35,000
1997/03/04 457 457 450 450 22,000
1997/03/03 453 453 452 452 9,000
1997/02/28 453 453 452 452 16,000
1997/02/27 453 458 452 453 41,000
1997/02/26 453 461 453 453 32,000
1997/02/25 451 460 450 451 20,000
1997/02/24 464 468 450 450 52,000
1997/02/21 445 460 445 460 51,000
1997/02/20 440 459 440 445 32,000
1997/02/19 445 445 437 440 25,000
1997/02/18 442 447 440 447 65,000
1997/02/17 445 446 437 437 43,000
1997/02/14 450 459 450 453 44,000
1997/02/13 437 451 437 451 33,000
1997/02/12 434 440 434 437 44,000
1997/02/10 437 437 430 433 26,000
1997/02/07 445 445 430 437 47,000
1997/02/06 451 452 436 445 33,000
1997/02/05 454 454 451 454 27,000
1997/02/04 452 460 450 454 52,000
1997/02/03 450 452 442 447 56,000
1997/01/31 435 440 435 439 51,000
1997/01/30 435 440 431 435 55,000
1997/01/29 430 430 420 428 118,000
1997/01/28 436 436 430 430 30,000
1997/01/27 445 445 435 435 38,000
1997/01/24 445 445 441 441 81,000
1997/01/23 447 450 443 443 44,000
1997/01/22 450 455 446 446 27,000
1997/01/21 460 460 451 451 12,000
1997/01/20 459 462 451 458 93,000
1997/01/17 446 459 446 458 53,000
1997/01/16 435 455 435 450 52,000
1997/01/14 432 435 425 433 78,000
1997/01/13 422 432 420 432 142,000
1997/01/10 440 446 420 422 90,000
1997/01/09 465 465 440 446 66,000
1997/01/08 479 489 470 470 44,000
1997/01/07 495 495 486 489 41,000
1997/01/06 485 485 480 485 11,000

このページの先頭へ