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
1999/12/30 197 200 197 199 15,000
1999/12/29 202 204 197 199 49,000
1999/12/28 201 207 200 202 42,000
1999/12/27 212 212 197 200 62,000
1999/12/24 198 201 197 197 46,000
1999/12/22 196 200 195 197 25,000
1999/12/21 199 199 196 196 52,000
1999/12/20 201 203 199 199 44,000
1999/12/17 198 201 198 199 54,000
1999/12/16 215 215 199 203 130,000
1999/12/15 206 214 206 210 67,000
1999/12/14 205 211 205 211 70,000
1999/12/13 205 207 203 204 33,000
1999/12/10 201 213 201 208 69,000
1999/12/09 203 203 198 201 90,000
1999/12/08 213 213 203 203 63,000
1999/12/07 221 222 211 211 105,000
1999/12/06 222 225 220 222 44,000
1999/12/03 222 228 222 222 57,000
1999/12/02 229 229 221 221 36,000
1999/12/01 221 224 221 222 19,000
1999/11/30 224 230 220 220 32,000
1999/11/29 220 228 220 224 19,000
1999/11/26 217 230 217 220 12,000
1999/11/25 215 217 215 217 15,000
1999/11/24 237 237 230 230 21,000
1999/11/22 235 239 235 238 19,000
1999/11/19 231 240 230 235 35,000
1999/11/18 222 222 212 215 62,000
1999/11/17 205 223 200 223 210,000
1999/11/16 211 211 202 210 32,000
1999/11/15 231 231 211 211 32,000
1999/11/12 231 238 221 221 37,000
1999/11/11 234 239 234 234 26,000
1999/11/10 240 240 232 239 20,000
1999/11/09 230 241 230 231 41,000
1999/11/08 230 235 230 234 25,000
1999/11/05 236 239 230 235 40,000
1999/11/04 240 240 236 236 16,000
1999/11/02 242 245 236 236 39,000
1999/11/01 250 250 242 242 16,000
1999/10/29 245 245 241 241 25,000
1999/10/28 243 245 241 241 17,000
1999/10/27 243 243 241 241 16,000
1999/10/26 244 246 241 242 27,000
1999/10/25 250 251 246 246 26,000
1999/10/22 254 254 250 250 19,000
1999/10/21 250 254 250 254 25,000
1999/10/20 244 257 236 238 57,000
1999/10/19 259 260 258 259 38,000
1999/10/18 260 260 254 258 28,000
1999/10/15 261 264 258 259 36,000
1999/10/14 260 261 260 260 29,000
1999/10/13 258 260 258 258 15,000
1999/10/12 268 268 258 260 22,000
1999/10/08 258 266 256 266 78,000
1999/10/07 259 260 255 257 43,000
1999/10/06 259 262 258 258 30,000
1999/10/05 275 276 269 269 17,000
1999/10/04 283 283 268 271 36,000
1999/10/01 266 280 266 273 45,000
1999/09/30 253 269 253 266 25,000
1999/09/29 256 256 251 256 23,000
1999/09/28 256 258 256 256 5,000
1999/09/27 255 260 255 255 26,000
1999/09/24 257 257 255 255 19,000
1999/09/22 263 263 256 256 16,000
1999/09/21 261 263 261 263 10,000
1999/09/20 262 265 258 259 18,000
1999/09/17 255 262 255 262 20,000
1999/09/16 259 262 257 262 13,000
1999/09/14 256 270 252 270 42,000
1999/09/13 250 256 250 256 21,000
1999/09/10 260 263 260 260 51,000
1999/09/09 262 263 261 261 19,000
1999/09/08 265 265 261 262 15,000
1999/09/07 266 269 265 265 10,000
1999/09/06 265 270 265 265 14,000
1999/09/03 265 265 265 265 16,000
1999/09/02 275 275 265 270 19,000
1999/09/01 267 267 265 265 23,000
1999/08/31 280 280 267 267 13,000
1999/08/30 265 280 265 280 13,000
1999/08/27 278 280 265 265 33,000
1999/08/26 270 277 270 273 20,000
1999/08/25 280 280 270 270 13,000
1999/08/24 283 283 279 279 9,000
1999/08/23 268 290 268 279 12,000
1999/08/20 262 293 262 293 20,000
1999/08/19 271 273 271 272 11,000
1999/08/18 279 279 271 272 21,000
1999/08/17 283 285 278 280 25,000
1999/08/16 270 278 270 278 7,000
1999/08/13 267 270 265 265 7,000
1999/08/12 265 267 265 267 3,000
1999/08/11 280 280 268 268 3,000
1999/08/10 267 270 255 270 37,000
1999/08/09 270 270 265 267 12,000
1999/08/06 268 268 268 268 4,000
1999/08/05 268 269 268 268 11,000
1999/08/04 268 270 268 270 26,000
1999/08/03 278 278 268 268 30,000
1999/08/02 280 290 268 278 17,000
1999/07/30 286 287 280 282 26,000
1999/07/29 290 290 287 287 11,000
1999/07/28 282 290 281 290 23,000
1999/07/27 288 300 281 281 49,000
1999/07/26 280 289 280 289 21,000
1999/07/23 285 287 280 284 23,000
1999/07/22 297 297 285 285 27,000
1999/07/21 299 299 296 298 25,000
1999/07/19 295 299 295 296 40,000
1999/07/16 304 305 297 298 69,000
1999/07/15 296 301 296 300 36,000
1999/07/14 285 299 285 295 49,000
1999/07/13 297 298 291 292 34,000
1999/07/12 299 300 295 300 19,000
1999/07/09 302 302 295 299 41,000
1999/07/08 310 314 302 302 152,000
1999/07/07 300 310 300 307 129,000
1999/07/06 295 300 290 300 62,000
1999/07/05 285 290 285 286 84,000
1999/07/02 295 295 285 290 46,000
1999/07/01 282 290 282 285 49,000
1999/06/30 281 283 280 282 19,000
1999/06/29 281 285 276 276 34,000
1999/06/28 290 290 276 280 68,000
1999/06/25 280 281 275 276 32,000
1999/06/24 287 288 280 280 33,000
1999/06/23 291 291 285 285 40,000
1999/06/22 297 297 290 290 23,000
1999/06/21 310 310 293 296 33,000
1999/06/18 310 310 300 300 63,000
1999/06/17 301 320 301 302 286,000
1999/06/16 285 298 282 290 44,000
1999/06/15 288 290 288 290 27,000
1999/06/14 293 293 285 290 26,000
1999/06/11 300 300 288 288 51,000
1999/06/10 285 288 272 272 20,000
1999/06/09 271 285 270 285 16,000
1999/06/08 274 275 270 273 24,000
1999/06/07 271 276 271 272 21,000
1999/06/04 266 275 266 275 13,000
1999/06/03 275 275 265 265 27,000
1999/06/02 275 275 273 275 9,000
1999/06/01 280 280 273 273 6,000
1999/05/31 268 269 265 265 11,000
1999/05/28 273 286 268 268 25,000
1999/05/27 270 270 265 268 38,000
1999/05/26 270 270 265 270 25,000
1999/05/25 275 275 270 270 22,000
1999/05/24 275 280 275 275 26,000
1999/05/21 294 294 280 280 38,000
1999/05/20 279 282 270 274 26,000
1999/05/19 280 281 279 279 23,000
1999/05/18 280 285 280 285 44,000
1999/05/17 289 290 279 285 95,000
1999/05/14 319 319 300 301 103,000
1999/05/13 313 329 311 320 269,000
1999/05/12 299 320 299 311 171,000
1999/05/11 307 307 298 300 72,000
1999/05/10 291 305 291 305 71,000
1999/05/07 297 300 290 291 67,000
1999/05/06 290 300 290 297 65,000
1999/04/30 290 291 285 286 43,000
1999/04/28 279 291 278 290 40,000
1999/04/27 280 280 272 272 32,000
1999/04/26 280 280 275 280 22,000
1999/04/23 275 280 275 280 13,000
1999/04/22 272 285 272 285 45,000
1999/04/21 277 278 273 277 36,000
1999/04/20 285 285 279 279 45,000
1999/04/19 289 295 286 290 67,000
1999/04/16 277 290 277 290 61,000
1999/04/15 284 285 272 277 86,000
1999/04/14 283 285 280 285 72,000
1999/04/13 290 299 286 292 44,000
1999/04/12 295 295 281 290 80,000
1999/04/09 300 303 290 290 154,000
1999/04/08 299 304 291 303 162,000
1999/04/07 295 297 290 295 114,000
1999/04/06 310 312 280 290 221,000
1999/04/05 297 320 297 308 356,000
1999/04/02 270 290 262 290 144,000
1999/04/01 265 265 260 262 48,000
1999/03/31 265 265 260 264 11,000
1999/03/30 251 263 251 263 9,000
1999/03/29 246 265 246 265 17,000
1999/03/26 250 265 250 259 41,000
1999/03/25 250 258 250 258 22,000
1999/03/24 260 260 255 255 16,000
1999/03/23 261 265 260 263 46,000
1999/03/19 258 265 255 260 40,000
1999/03/18 268 270 258 258 87,000
1999/03/17 260 269 260 265 80,000
1999/03/16 254 265 250 260 62,000
1999/03/15 257 264 257 259 37,000
1999/03/12 255 257 249 257 50,000
1999/03/11 253 256 250 256 50,000
1999/03/10 248 254 241 253 87,000
1999/03/09 238 249 238 248 36,000
1999/03/08 253 255 249 249 82,000
1999/03/05 241 255 241 255 86,000
1999/03/04 252 252 236 241 75,000
1999/03/03 230 252 230 252 48,000
1999/03/02 231 235 230 230 39,000
1999/03/01 231 234 229 230 12,000
1999/02/26 230 235 230 230 35,000
1999/02/25 240 240 230 232 22,000
1999/02/24 232 240 232 240 15,000
1999/02/23 232 233 232 233 15,000
1999/02/22 232 232 230 232 31,000
1999/02/19 235 245 232 232 62,000
1999/02/18 230 231 230 231 16,000
1999/02/17 242 243 242 242 11,000
1999/02/16 240 242 240 242 14,000
1999/02/15 225 241 225 240 14,000
1999/02/12 236 240 235 235 30,000
1999/02/10 235 236 235 235 18,000
1999/02/09 238 238 233 235 9,000
1999/02/08 234 234 233 233 5,000
1999/02/05 245 245 231 232 47,000
1999/02/04 245 245 240 240 14,000
1999/02/03 245 245 241 241 26,000
1999/02/02 246 247 245 245 15,000
1999/02/01 260 260 245 245 15,000
1999/01/29 258 263 245 245 36,000
1999/01/28 254 255 248 248 15,000
1999/01/27 255 255 246 255 45,000
1999/01/26 240 255 240 255 32,000
1999/01/25 255 260 255 255 40,000
1999/01/22 263 270 260 264 153,000
1999/01/21 250 258 245 258 102,000
1999/01/20 250 258 235 245 79,000
1999/01/19 228 250 226 245 141,000
1999/01/18 217 225 217 223 200,000
1999/01/14 213 217 211 217 15,000
1999/01/13 217 217 215 217 13,000
1999/01/12 213 217 213 217 10,000
1999/01/11 213 217 213 213 14,000
1999/01/08 212 212 210 211 37,000
1999/01/07 217 217 212 212 65,000
1999/01/06 224 224 211 217 23,000
1999/01/05 230 230 210 210 34,000
1999/01/04 228 228 223 224 6,000

このページの先頭へ