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
2004/12/30 329 332 329 332 56,000
2004/12/29 330 331 328 330 112,000
2004/12/28 332 333 330 332 123,000
2004/12/27 330 333 327 332 95,000
2004/12/24 329 334 326 329 112,000
2004/12/22 328 328 326 328 89,000
2004/12/21 326 327 323 327 124,000
2004/12/20 324 324 321 322 82,000
2004/12/17 316 320 314 319 89,000
2004/12/16 315 317 313 317 96,000
2004/12/15 315 319 315 316 65,000
2004/12/14 310 315 308 315 88,000
2004/12/13 317 317 301 315 102,000
2004/12/10 320 320 317 318 98,000
2004/12/09 322 323 317 317 65,000
2004/12/08 318 323 317 322 85,000
2004/12/07 323 323 320 321 64,000
2004/12/06 325 325 322 322 78,000
2004/12/03 320 325 320 325 139,000
2004/12/02 319 325 319 322 168,000
2004/12/01 317 320 317 318 112,000
2004/11/30 325 325 320 322 69,000
2004/11/29 325 328 323 326 58,000
2004/11/26 324 328 322 325 112,000
2004/11/25 323 325 320 323 59,000
2004/11/24 322 329 319 323 69,000
2004/11/22 324 324 317 319 125,000
2004/11/19 330 334 326 328 129,000
2004/11/18 336 336 326 326 284,000
2004/11/17 338 347 334 339 664,000
2004/11/16 334 343 330 343 411,000
2004/11/15 323 334 323 331 222,000
2004/11/12 319 325 318 321 234,000
2004/11/11 316 320 315 315 85,000
2004/11/10 314 316 313 316 72,000
2004/11/09 320 320 315 319 123,000
2004/11/08 323 324 320 322 53,000
2004/11/05 321 324 319 322 106,000
2004/11/04 321 323 318 320 104,000
2004/11/02 318 321 317 318 41,000
2004/11/01 322 322 314 317 117,000
2004/10/29 315 316 313 314 103,000
2004/10/28 316 318 312 315 149,000
2004/10/27 312 330 310 311 850,000
2004/10/26 311 312 308 311 134,000
2004/10/25 312 315 309 312 121,000
2004/10/22 315 315 308 312 181,000
2004/10/21 322 323 313 315 135,000
2004/10/20 324 326 320 321 163,000
2004/10/19 327 328 325 325 156,000
2004/10/18 328 328 324 325 100,000
2004/10/15 320 325 320 324 142,000
2004/10/14 332 332 321 326 137,000
2004/10/13 335 336 330 332 144,000
2004/10/12 338 339 334 337 158,000
2004/10/08 340 342 337 340 118,000
2004/10/07 341 343 338 342 177,000
2004/10/06 340 343 339 341 104,000
2004/10/05 342 345 342 343 51,000
2004/10/04 339 346 339 341 103,000
2004/10/01 332 336 332 336 38,000
2004/09/30 332 333 329 331 84,000
2004/09/29 338 338 327 328 87,000
2004/09/28 334 335 330 334 66,000
2004/09/27 335 339 335 339 36,000
2004/09/24 332 340 332 336 101,000
2004/09/22 341 342 338 342 73,000
2004/09/21 343 345 340 341 49,000
2004/09/17 348 349 344 344 84,000
2004/09/16 352 353 350 350 80,000
2004/09/15 356 358 352 352 110,000
2004/09/14 357 362 357 359 164,000
2004/09/13 351 357 351 355 125,000
2004/09/10 357 360 353 356 133,000
2004/09/09 360 362 357 357 91,000
2004/09/08 357 364 357 360 168,000
2004/09/07 359 361 353 357 154,000
2004/09/06 355 362 353 362 161,000
2004/09/03 355 357 352 353 149,000
2004/09/02 351 354 348 352 158,000
2004/09/01 344 355 344 350 178,000
2004/08/31 346 346 344 344 23,000
2004/08/30 346 350 346 347 53,000
2004/08/27 343 349 341 347 109,000
2004/08/26 339 343 339 340 126,000
2004/08/25 332 336 332 336 67,000
2004/08/24 334 335 333 334 50,000
2004/08/23 335 338 335 335 71,000
2004/08/20 331 335 331 333 109,000
2004/08/19 332 335 332 333 47,000
2004/08/18 328 331 327 328 73,000
2004/08/17 330 334 329 329 47,000
2004/08/16 328 328 325 327 57,000
2004/08/13 331 334 330 330 69,000
2004/08/12 333 336 332 334 76,000
2004/08/11 337 343 335 337 162,000
2004/08/10 330 335 330 334 52,000
2004/08/09 325 333 325 329 35,000
2004/08/06 336 336 332 335 91,000
2004/08/05 341 342 338 341 93,000
2004/08/04 345 345 331 336 170,000
2004/08/03 349 352 345 346 69,000
2004/08/02 353 354 346 348 88,000
2004/07/30 351 356 351 353 48,000
2004/07/29 350 354 346 348 87,000
2004/07/28 355 357 353 355 55,000
2004/07/27 348 358 343 347 186,000
2004/07/26 364 365 353 357 75,000
2004/07/23 371 371 366 368 49,000
2004/07/22 364 369 364 367 42,000
2004/07/21 372 380 370 374 105,000
2004/07/20 379 379 369 370 75,000
2004/07/16 375 379 369 376 138,000
2004/07/15 376 379 368 370 155,000
2004/07/14 393 396 380 380 593,000
2004/07/13 370 395 365 390 865,000
2004/07/12 363 371 360 368 117,000
2004/07/09 350 356 350 353 79,000
2004/07/08 357 357 351 352 71,000
2004/07/07 351 356 348 354 123,000
2004/07/06 362 369 356 356 165,000
2004/07/05 367 368 357 363 220,000
2004/07/02 372 372 363 368 177,000
2004/07/01 377 378 373 374 324,000
2004/06/30 370 374 368 372 314,000
2004/06/29 369 371 363 369 316,000
2004/06/28 360 364 355 364 197,000
2004/06/25 356 358 353 356 187,000
2004/06/24 349 355 349 354 57,000
2004/06/23 354 357 349 349 70,000
2004/06/22 359 361 353 355 75,000
2004/06/21 360 362 354 358 116,000
2004/06/18 357 366 355 359 349,000
2004/06/17 353 356 351 356 120,000
2004/06/16 354 354 349 351 142,000
2004/06/15 353 357 349 349 93,000
2004/06/14 353 359 350 352 114,000
2004/06/11 340 359 340 347 378,000
2004/06/10 340 341 336 340 135,000
2004/06/09 343 344 339 339 89,000
2004/06/08 347 347 341 343 93,000
2004/06/07 340 346 338 339 103,000
2004/06/04 343 343 335 340 81,000
2004/06/03 350 353 341 342 91,000
2004/06/02 353 357 347 350 92,000
2004/06/01 353 356 350 353 109,000
2004/05/31 346 350 343 348 52,000
2004/05/28 345 347 343 345 86,000
2004/05/27 352 352 341 345 95,000
2004/05/26 353 353 344 345 71,000
2004/05/25 348 356 344 344 101,000
2004/05/24 353 380 352 353 158,000
2004/05/21 338 350 335 345 98,000
2004/05/20 341 353 337 338 116,000
2004/05/19 343 343 325 341 153,000
2004/05/18 315 334 311 328 166,000
2004/05/17 340 345 313 315 255,000
2004/05/14 370 370 345 350 160,000
2004/05/13 377 377 345 366 173,000
2004/05/12 361 370 360 362 97,000
2004/05/11 345 370 335 357 262,000
2004/05/10 382 388 355 360 332,000
2004/05/07 391 402 391 396 271,000
2004/05/06 403 410 393 401 404,000
2004/04/30 410 418 403 413 272,000
2004/04/28 430 434 420 423 641,000
2004/04/27 419 438 412 430 2,111,000
2004/04/26 418 426 414 419 776,000
2004/04/23 409 420 397 415 1,072,000
2004/04/22 392 409 392 406 469,000
2004/04/21 393 394 388 393 322,000
2004/04/20 395 397 388 396 311,000
2004/04/19 409 409 385 395 642,000
2004/04/16 386 414 386 401 1,985,000
2004/04/15 388 389 376 382 341,000
2004/04/14 391 397 384 389 469,000
2004/04/13 386 393 385 387 584,000
2004/04/12 380 391 380 383 854,000
2004/04/09 372 380 364 375 572,000
2004/04/08 364 379 362 379 914,000
2004/04/07 355 363 355 363 171,000
2004/04/06 362 362 353 356 179,000
2004/04/05 351 360 351 357 251,000
2004/04/02 348 352 345 347 114,000
2004/04/01 350 352 345 348 163,000
2004/03/31 349 354 346 354 94,000
2004/03/30 359 359 350 354 127,000
2004/03/29 362 362 354 357 201,000
2004/03/26 362 363 351 360 177,000
2004/03/25 350 362 350 362 430,000
2004/03/24 338 348 338 345 189,000
2004/03/23 340 340 335 337 68,000
2004/03/22 337 339 336 337 51,000
2004/03/19 338 339 334 337 65,000
2004/03/18 341 345 336 338 142,000
2004/03/17 340 340 330 339 122,000
2004/03/16 343 343 330 339 91,000
2004/03/15 340 347 340 345 85,000
2004/03/12 332 338 332 337 87,000
2004/03/11 336 342 336 341 107,000
2004/03/10 333 340 331 336 78,000
2004/03/09 334 335 333 335 69,000
2004/03/08 345 345 337 337 117,000
2004/03/05 347 348 341 344 154,000
2004/03/04 337 344 336 344 147,000
2004/03/03 331 334 326 334 103,000
2004/03/02 327 332 324 330 221,000
2004/03/01 321 325 320 322 129,000
2004/02/27 318 320 315 319 55,000
2004/02/26 311 315 311 314 81,000
2004/02/25 318 318 309 310 130,000
2004/02/24 323 323 318 318 101,000
2004/02/23 324 325 322 322 97,000
2004/02/20 325 325 322 322 56,000
2004/02/19 323 325 323 323 69,000
2004/02/18 326 328 323 324 118,000
2004/02/17 328 329 327 327 84,000
2004/02/16 323 331 322 330 88,000
2004/02/13 323 324 322 322 97,000
2004/02/12 322 328 322 325 67,000
2004/02/10 324 325 321 322 127,000
2004/02/09 329 331 323 323 241,000
2004/02/06 330 335 328 334 87,000
2004/02/05 329 334 326 330 134,000
2004/02/04 332 336 329 330 119,000
2004/02/03 336 338 329 337 168,000
2004/02/02 331 336 330 334 49,000
2004/01/30 323 337 323 334 139,000
2004/01/29 327 333 322 328 101,000
2004/01/28 336 336 327 329 144,000
2004/01/27 340 341 336 338 111,000
2004/01/26 341 343 338 340 82,000
2004/01/23 345 350 343 343 69,000
2004/01/22 350 350 341 347 132,000
2004/01/21 352 355 350 350 95,000
2004/01/20 352 356 350 352 184,000
2004/01/19 354 356 348 352 154,000
2004/01/16 341 353 338 352 300,000
2004/01/15 345 345 340 343 99,000
2004/01/14 350 351 342 343 147,000
2004/01/13 351 352 348 349 99,000
2004/01/09 351 357 348 348 213,000
2004/01/08 351 353 343 348 303,000
2004/01/07 341 358 340 348 710,000
2004/01/06 323 335 320 331 247,000
2004/01/05 322 328 322 324 61,000

このページの先頭へ