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 |
---|---|---|---|---|---|
2000/12/29 | 211 | 211 | 207 | 207 | 18,000 |
2000/12/28 | 217 | 217 | 210 | 210 | 40,000 |
2000/12/27 | 211 | 215 | 211 | 212 | 22,000 |
2000/12/26 | 215 | 218 | 208 | 211 | 30,000 |
2000/12/25 | 220 | 220 | 212 | 218 | 42,000 |
2000/12/22 | 213 | 213 | 211 | 212 | 13,000 |
2000/12/21 | 220 | 221 | 218 | 218 | 11,000 |
2000/12/20 | 222 | 222 | 220 | 220 | 19,000 |
2000/12/19 | 230 | 237 | 221 | 222 | 50,000 |
2000/12/18 | 222 | 228 | 220 | 228 | 30,000 |
2000/12/15 | 230 | 234 | 230 | 232 | 29,000 |
2000/12/14 | 234 | 235 | 229 | 229 | 20,000 |
2000/12/13 | 233 | 240 | 233 | 235 | 28,000 |
2000/12/12 | 238 | 240 | 237 | 238 | 30,000 |
2000/12/11 | 236 | 238 | 236 | 237 | 16,000 |
2000/12/08 | 229 | 229 | 227 | 227 | 32,000 |
2000/12/07 | 230 | 234 | 226 | 234 | 13,000 |
2000/12/06 | 231 | 237 | 231 | 233 | 27,000 |
2000/12/05 | 232 | 238 | 230 | 231 | 31,000 |
2000/12/04 | 240 | 240 | 225 | 225 | 39,000 |
2000/12/01 | 235 | 236 | 230 | 230 | 18,000 |
2000/11/30 | 233 | 237 | 233 | 237 | 5,000 |
2000/11/29 | 231 | 239 | 231 | 233 | 12,000 |
2000/11/28 | 237 | 240 | 227 | 231 | 29,000 |
2000/11/27 | 224 | 244 | 224 | 237 | 33,000 |
2000/11/24 | 206 | 220 | 206 | 220 | 34,000 |
2000/11/22 | 225 | 234 | 221 | 221 | 21,000 |
2000/11/21 | 235 | 235 | 222 | 224 | 20,000 |
2000/11/20 | 222 | 230 | 220 | 230 | 13,000 |
2000/11/17 | 227 | 227 | 223 | 223 | 15,000 |
2000/11/16 | 230 | 240 | 228 | 228 | 29,000 |
2000/11/15 | 237 | 238 | 234 | 234 | 19,000 |
2000/11/14 | 239 | 239 | 234 | 234 | 9,000 |
2000/11/13 | 233 | 239 | 232 | 239 | 10,000 |
2000/11/10 | 230 | 234 | 230 | 234 | 4,000 |
2000/11/09 | 235 | 235 | 231 | 231 | 11,000 |
2000/11/08 | 235 | 240 | 232 | 240 | 9,000 |
2000/11/07 | 236 | 240 | 234 | 234 | 18,000 |
2000/11/06 | 232 | 243 | 232 | 242 | 17,000 |
2000/11/02 | 244 | 244 | 230 | 230 | 21,000 |
2000/11/01 | 245 | 245 | 236 | 239 | 9,000 |
2000/10/31 | 244 | 244 | 234 | 243 | 6,000 |
2000/10/30 | 230 | 245 | 226 | 245 | 39,000 |
2000/10/27 | 230 | 235 | 226 | 230 | 31,000 |
2000/10/26 | 239 | 245 | 235 | 245 | 37,000 |
2000/10/25 | 235 | 242 | 224 | 242 | 37,000 |
2000/10/24 | 223 | 235 | 223 | 235 | 7,000 |
2000/10/23 | 223 | 240 | 223 | 235 | 60,000 |
2000/10/20 | 220 | 223 | 220 | 223 | 17,000 |
2000/10/19 | 223 | 226 | 220 | 220 | 21,000 |
2000/10/18 | 222 | 223 | 220 | 223 | 18,000 |
2000/10/17 | 236 | 236 | 231 | 232 | 12,000 |
2000/10/16 | 235 | 240 | 234 | 235 | 13,000 |
2000/10/13 | 231 | 232 | 229 | 231 | 18,000 |
2000/10/12 | 241 | 241 | 236 | 236 | 16,000 |
2000/10/11 | 235 | 242 | 234 | 242 | 26,000 |
2000/10/10 | 239 | 239 | 235 | 236 | 17,000 |
2000/10/06 | 245 | 245 | 239 | 244 | 17,000 |
2000/10/05 | 237 | 249 | 236 | 249 | 54,000 |
2000/10/04 | 240 | 240 | 236 | 240 | 24,000 |
2000/10/03 | 243 | 243 | 239 | 239 | 8,000 |
2000/10/02 | 240 | 240 | 238 | 238 | 26,000 |
2000/09/29 | 241 | 244 | 238 | 238 | 30,000 |
2000/09/28 | 240 | 240 | 238 | 238 | 11,000 |
2000/09/27 | 238 | 240 | 238 | 240 | 13,000 |
2000/09/26 | 242 | 242 | 238 | 238 | 19,000 |
2000/09/25 | 240 | 245 | 240 | 240 | 9,000 |
2000/09/22 | 243 | 248 | 240 | 240 | 14,000 |
2000/09/21 | 245 | 249 | 245 | 249 | 29,000 |
2000/09/20 | 249 | 249 | 242 | 249 | 23,000 |
2000/09/19 | 235 | 250 | 235 | 250 | 17,000 |
2000/09/18 | 240 | 242 | 238 | 240 | 32,000 |
2000/09/14 | 241 | 243 | 240 | 242 | 18,000 |
2000/09/13 | 245 | 245 | 243 | 244 | 17,000 |
2000/09/12 | 245 | 246 | 233 | 242 | 48,000 |
2000/09/11 | 245 | 246 | 245 | 245 | 18,000 |
2000/09/08 | 241 | 248 | 241 | 248 | 26,000 |
2000/09/07 | 250 | 250 | 240 | 248 | 24,000 |
2000/09/06 | 247 | 251 | 245 | 250 | 14,000 |
2000/09/05 | 245 | 245 | 243 | 244 | 11,000 |
2000/09/04 | 258 | 258 | 243 | 243 | 8,000 |
2000/09/01 | 255 | 255 | 242 | 243 | 11,000 |
2000/08/31 | 250 | 256 | 250 | 255 | 14,000 |
2000/08/30 | 255 | 258 | 255 | 258 | 14,000 |
2000/08/29 | 255 | 258 | 255 | 255 | 12,000 |
2000/08/28 | 263 | 264 | 258 | 258 | 14,000 |
2000/08/25 | 265 | 265 | 260 | 263 | 11,000 |
2000/08/24 | 265 | 266 | 258 | 260 | 22,000 |
2000/08/23 | 255 | 265 | 255 | 258 | 24,000 |
2000/08/22 | 256 | 260 | 256 | 260 | 26,000 |
2000/08/21 | 259 | 260 | 257 | 259 | 22,000 |
2000/08/18 | 258 | 260 | 258 | 260 | 13,000 |
2000/08/17 | 257 | 263 | 257 | 258 | 29,000 |
2000/08/16 | 263 | 263 | 256 | 256 | 29,000 |
2000/08/15 | 260 | 263 | 255 | 263 | 27,000 |
2000/08/14 | 256 | 260 | 256 | 256 | 19,000 |
2000/08/11 | 255 | 260 | 254 | 260 | 13,000 |
2000/08/10 | 249 | 260 | 249 | 258 | 25,000 |
2000/08/09 | 256 | 257 | 248 | 248 | 24,000 |
2000/08/08 | 248 | 258 | 248 | 258 | 11,000 |
2000/08/07 | 253 | 260 | 253 | 253 | 14,000 |
2000/08/04 | 258 | 260 | 251 | 258 | 20,000 |
2000/08/03 | 249 | 255 | 249 | 251 | 20,000 |
2000/08/02 | 260 | 260 | 255 | 259 | 19,000 |
2000/08/01 | 250 | 260 | 250 | 260 | 30,000 |
2000/07/31 | 234 | 250 | 230 | 250 | 22,000 |
2000/07/28 | 262 | 272 | 259 | 259 | 48,000 |
2000/07/27 | 275 | 276 | 267 | 272 | 26,000 |
2000/07/26 | 279 | 280 | 272 | 280 | 57,000 |
2000/07/25 | 260 | 280 | 260 | 272 | 46,000 |
2000/07/24 | 258 | 290 | 257 | 290 | 90,000 |
2000/07/21 | 273 | 280 | 273 | 273 | 55,000 |
2000/07/19 | 261 | 273 | 255 | 273 | 37,000 |
2000/07/18 | 284 | 284 | 255 | 260 | 51,000 |
2000/07/17 | 286 | 288 | 280 | 280 | 39,000 |
2000/07/14 | 290 | 293 | 281 | 284 | 103,000 |
2000/07/13 | 300 | 300 | 286 | 293 | 161,000 |
2000/07/12 | 279 | 300 | 276 | 295 | 473,000 |
2000/07/11 | 279 | 280 | 275 | 280 | 57,000 |
2000/07/10 | 275 | 280 | 273 | 275 | 65,000 |
2000/07/07 | 275 | 278 | 272 | 275 | 59,000 |
2000/07/06 | 275 | 275 | 269 | 275 | 82,000 |
2000/07/05 | 271 | 279 | 265 | 270 | 91,000 |
2000/07/04 | 274 | 280 | 262 | 266 | 93,000 |
2000/07/03 | 277 | 284 | 276 | 284 | 141,000 |
2000/06/30 | 269 | 274 | 260 | 269 | 161,000 |
2000/06/29 | 250 | 269 | 249 | 269 | 200,000 |
2000/06/28 | 245 | 250 | 243 | 246 | 46,000 |
2000/06/27 | 245 | 245 | 241 | 243 | 27,000 |
2000/06/26 | 245 | 245 | 240 | 245 | 5,000 |
2000/06/23 | 235 | 244 | 235 | 239 | 7,000 |
2000/06/22 | 240 | 249 | 240 | 240 | 26,000 |
2000/06/21 | 245 | 249 | 242 | 245 | 23,000 |
2000/06/20 | 238 | 245 | 233 | 245 | 67,000 |
2000/06/19 | 237 | 239 | 237 | 239 | 14,000 |
2000/06/16 | 243 | 247 | 240 | 241 | 39,000 |
2000/06/15 | 247 | 247 | 243 | 243 | 18,000 |
2000/06/14 | 250 | 256 | 245 | 245 | 56,000 |
2000/06/13 | 249 | 252 | 245 | 252 | 100,000 |
2000/06/12 | 245 | 251 | 245 | 250 | 68,000 |
2000/06/09 | 237 | 242 | 234 | 242 | 80,000 |
2000/06/08 | 235 | 238 | 232 | 238 | 31,000 |
2000/06/07 | 230 | 231 | 229 | 231 | 26,000 |
2000/06/06 | 222 | 223 | 222 | 223 | 16,000 |
2000/06/05 | 227 | 230 | 226 | 230 | 36,000 |
2000/06/02 | 229 | 229 | 220 | 226 | 33,000 |
2000/06/01 | 223 | 229 | 221 | 229 | 42,000 |
2000/05/31 | 223 | 225 | 223 | 224 | 9,000 |
2000/05/30 | 222 | 227 | 222 | 223 | 19,000 |
2000/05/29 | 225 | 230 | 225 | 229 | 16,000 |
2000/05/26 | 230 | 230 | 225 | 225 | 6,000 |
2000/05/25 | 230 | 230 | 223 | 223 | 7,000 |
2000/05/24 | 220 | 222 | 220 | 222 | 10,000 |
2000/05/23 | 221 | 229 | 221 | 225 | 15,000 |
2000/05/22 | 234 | 234 | 220 | 220 | 60,000 |
2000/05/19 | 234 | 235 | 220 | 220 | 36,000 |
2000/05/18 | 240 | 240 | 235 | 236 | 52,000 |
2000/05/17 | 238 | 240 | 237 | 238 | 50,000 |
2000/05/16 | 233 | 243 | 232 | 235 | 82,000 |
2000/05/15 | 230 | 232 | 229 | 232 | 43,000 |
2000/05/12 | 220 | 230 | 220 | 227 | 29,000 |
2000/05/11 | 221 | 226 | 221 | 226 | 8,000 |
2000/05/10 | 222 | 229 | 215 | 229 | 29,000 |
2000/05/09 | 222 | 222 | 221 | 221 | 10,000 |
2000/05/08 | 223 | 230 | 220 | 230 | 37,000 |
2000/05/02 | 224 | 224 | 219 | 223 | 10,000 |
2000/05/01 | 218 | 224 | 216 | 216 | 32,000 |
2000/04/28 | 217 | 220 | 217 | 219 | 15,000 |
2000/04/27 | 229 | 230 | 216 | 217 | 34,000 |
2000/04/26 | 220 | 229 | 219 | 219 | 13,000 |
2000/04/25 | 228 | 228 | 218 | 219 | 24,000 |
2000/04/24 | 215 | 220 | 215 | 219 | 70,000 |
2000/04/21 | 220 | 220 | 215 | 215 | 41,000 |
2000/04/20 | 230 | 234 | 217 | 217 | 11,000 |
2000/04/19 | 235 | 235 | 230 | 232 | 24,000 |
2000/04/18 | 215 | 235 | 215 | 235 | 44,000 |
2000/04/17 | 230 | 230 | 210 | 212 | 46,000 |
2000/04/14 | 236 | 240 | 236 | 239 | 22,000 |
2000/04/13 | 235 | 238 | 235 | 235 | 30,000 |
2000/04/12 | 233 | 239 | 233 | 239 | 35,000 |
2000/04/11 | 231 | 235 | 231 | 233 | 20,000 |
2000/04/10 | 230 | 235 | 229 | 229 | 29,000 |
2000/04/07 | 230 | 237 | 229 | 229 | 46,000 |
2000/04/06 | 231 | 232 | 230 | 230 | 47,000 |
2000/04/05 | 239 | 240 | 234 | 234 | 30,000 |
2000/04/04 | 240 | 240 | 235 | 239 | 21,000 |
2000/04/03 | 235 | 240 | 235 | 236 | 15,000 |
2000/03/31 | 240 | 240 | 235 | 236 | 17,000 |
2000/03/30 | 246 | 246 | 230 | 230 | 32,000 |
2000/03/29 | 248 | 249 | 246 | 246 | 24,000 |
2000/03/28 | 243 | 243 | 236 | 243 | 14,000 |
2000/03/27 | 237 | 246 | 237 | 242 | 58,000 |
2000/03/24 | 231 | 241 | 231 | 237 | 31,000 |
2000/03/23 | 239 | 241 | 236 | 236 | 23,000 |
2000/03/22 | 241 | 243 | 239 | 239 | 28,000 |
2000/03/21 | 241 | 245 | 235 | 236 | 31,000 |
2000/03/17 | 240 | 240 | 237 | 240 | 32,000 |
2000/03/16 | 233 | 240 | 231 | 240 | 32,000 |
2000/03/15 | 232 | 233 | 231 | 233 | 32,000 |
2000/03/14 | 231 | 240 | 231 | 235 | 35,000 |
2000/03/13 | 232 | 235 | 231 | 231 | 46,000 |
2000/03/10 | 245 | 245 | 227 | 231 | 172,000 |
2000/03/09 | 240 | 240 | 230 | 231 | 30,000 |
2000/03/08 | 241 | 241 | 227 | 228 | 40,000 |
2000/03/07 | 231 | 245 | 230 | 245 | 23,000 |
2000/03/06 | 237 | 237 | 230 | 231 | 19,000 |
2000/03/03 | 244 | 244 | 237 | 237 | 39,000 |
2000/03/02 | 245 | 246 | 238 | 239 | 60,000 |
2000/03/01 | 245 | 245 | 238 | 245 | 40,000 |
2000/02/29 | 240 | 244 | 238 | 240 | 36,000 |
2000/02/28 | 225 | 246 | 225 | 238 | 57,000 |
2000/02/25 | 225 | 228 | 219 | 225 | 71,000 |
2000/02/24 | 224 | 229 | 223 | 225 | 33,000 |
2000/02/23 | 220 | 227 | 220 | 222 | 33,000 |
2000/02/22 | 228 | 229 | 220 | 220 | 51,000 |
2000/02/21 | 234 | 234 | 226 | 229 | 77,000 |
2000/02/18 | 247 | 251 | 240 | 240 | 77,000 |
2000/02/17 | 277 | 280 | 245 | 245 | 271,000 |
2000/02/16 | 255 | 282 | 255 | 277 | 552,000 |
2000/02/15 | 225 | 269 | 225 | 248 | 236,000 |
2000/02/14 | 223 | 223 | 220 | 223 | 83,000 |
2000/02/10 | 224 | 225 | 221 | 222 | 23,000 |
2000/02/09 | 220 | 225 | 220 | 223 | 46,000 |
2000/02/08 | 225 | 230 | 225 | 225 | 37,000 |
2000/02/07 | 225 | 230 | 220 | 228 | 15,000 |
2000/02/04 | 231 | 231 | 223 | 224 | 33,000 |
2000/02/03 | 229 | 229 | 225 | 226 | 39,000 |
2000/02/02 | 235 | 235 | 225 | 228 | 64,000 |
2000/02/01 | 230 | 233 | 226 | 226 | 37,000 |
2000/01/31 | 229 | 237 | 229 | 230 | 22,000 |
2000/01/28 | 223 | 230 | 223 | 230 | 31,000 |
2000/01/27 | 230 | 230 | 222 | 222 | 40,000 |
2000/01/26 | 230 | 232 | 223 | 228 | 35,000 |
2000/01/25 | 224 | 240 | 223 | 237 | 36,000 |
2000/01/24 | 221 | 223 | 221 | 223 | 8,000 |
2000/01/21 | 222 | 225 | 220 | 221 | 15,000 |
2000/01/20 | 220 | 228 | 220 | 226 | 19,000 |
2000/01/19 | 227 | 231 | 226 | 226 | 25,000 |
2000/01/18 | 230 | 231 | 226 | 226 | 64,000 |
2000/01/17 | 220 | 224 | 217 | 223 | 50,000 |
2000/01/14 | 210 | 220 | 210 | 213 | 36,000 |
2000/01/13 | 205 | 210 | 205 | 209 | 38,000 |
2000/01/12 | 201 | 209 | 201 | 205 | 11,000 |
2000/01/11 | 200 | 210 | 200 | 200 | 47,000 |
2000/01/07 | 199 | 208 | 199 | 208 | 26,000 |
2000/01/06 | 209 | 209 | 199 | 199 | 27,000 |
2000/01/05 | 200 | 205 | 198 | 201 | 24,000 |
2000/01/04 | 209 | 209 | 200 | 200 | 45,000 |