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
2007/12/28 287 291 287 288 64,000
2007/12/27 293 294 290 290 45,000
2007/12/26 285 292 285 292 128,000
2007/12/25 291 292 284 286 166,000
2007/12/21 283 286 281 286 163,000
2007/12/20 290 290 284 285 117,000
2007/12/19 289 291 288 288 105,000
2007/12/18 286 291 286 288 118,000
2007/12/17 295 297 288 289 122,000
2007/12/14 301 302 295 295 212,000
2007/12/13 300 304 300 301 129,000
2007/12/12 300 305 298 303 126,000
2007/12/11 303 306 303 304 129,000
2007/12/10 305 309 300 301 257,000
2007/12/07 301 304 301 303 188,000
2007/12/06 305 305 295 301 152,000
2007/12/05 300 306 293 299 98,000
2007/12/04 305 310 295 296 213,000
2007/12/03 303 312 303 306 72,000
2007/11/30 303 309 303 307 73,000
2007/11/29 300 305 297 302 72,000
2007/11/28 296 301 296 297 65,000
2007/11/27 292 295 287 293 76,000
2007/11/26 287 299 283 292 161,000
2007/11/22 285 292 281 289 139,000
2007/11/21 296 297 288 289 73,000
2007/11/20 287 296 275 294 352,000
2007/11/19 312 313 304 305 116,000
2007/11/16 312 313 311 312 86,000
2007/11/15 313 320 312 317 125,000
2007/11/14 315 318 310 312 156,000
2007/11/13 306 312 306 310 139,000
2007/11/12 309 314 308 311 193,000
2007/11/09 320 323 319 322 107,000
2007/11/08 321 323 319 322 210,000
2007/11/07 340 341 335 336 98,000
2007/11/06 338 343 338 343 67,000
2007/11/05 338 344 338 342 130,000
2007/11/02 334 342 334 340 99,000
2007/11/01 339 346 339 344 78,000
2007/10/31 336 340 334 339 98,000
2007/10/30 337 341 334 338 115,000
2007/10/29 340 344 336 337 146,000
2007/10/26 334 337 331 335 94,000
2007/10/25 334 339 329 332 127,000
2007/10/24 345 345 333 337 169,000
2007/10/23 333 343 333 338 111,000
2007/10/22 328 341 328 335 184,000
2007/10/19 337 345 336 343 178,000
2007/10/18 333 347 333 346 161,000
2007/10/17 337 341 330 332 300,000
2007/10/16 352 353 343 345 252,000
2007/10/15 357 358 355 357 146,000
2007/10/12 358 362 357 358 151,000
2007/10/11 361 363 358 363 275,000
2007/10/10 359 368 359 363 347,000
2007/10/09 355 363 355 360 179,000
2007/10/05 349 354 349 354 210,000
2007/10/04 342 350 342 348 244,000
2007/10/03 334 344 334 344 210,000
2007/10/02 336 338 333 335 125,000
2007/10/01 342 342 328 332 173,000
2007/09/28 343 343 332 337 179,000
2007/09/27 345 347 333 342 360,000
2007/09/26 319 331 319 330 247,000
2007/09/25 319 323 315 319 102,000
2007/09/21 315 321 315 318 170,000
2007/09/20 323 324 319 320 168,000
2007/09/19 317 324 315 318 231,000
2007/09/18 321 322 312 312 352,000
2007/09/14 322 326 320 326 286,000
2007/09/13 321 326 321 322 148,000
2007/09/12 324 329 317 320 333,000
2007/09/11 319 326 317 323 313,000
2007/09/10 318 328 314 324 438,000
2007/09/07 333 338 327 331 387,000
2007/09/06 330 338 326 334 216,000
2007/09/05 356 356 335 339 405,000
2007/09/04 357 357 351 352 275,000
2007/09/03 355 357 351 354 352,000
2007/08/31 348 357 345 355 205,000
2007/08/30 353 355 342 346 538,000
2007/08/29 346 357 338 350 609,000
2007/08/28 352 363 352 358 379,000
2007/08/27 355 367 349 352 712,000
2007/08/24 352 359 346 350 455,000
2007/08/23 351 362 340 357 713,000
2007/08/22 340 349 331 341 414,000
2007/08/21 333 348 333 344 607,000
2007/08/20 345 346 330 334 713,000
2007/08/17 345 346 310 310 1,089,000
2007/08/16 333 346 328 340 1,111,000
2007/08/15 353 356 342 343 1,020,000
2007/08/14 368 370 356 363 1,302,000
2007/08/13 373 380 360 372 1,213,000
2007/08/10 376 384 353 353 1,839,000
2007/08/09 430 435 370 380 4,353,000
2007/08/08 440 440 440 440 106,000
2007/08/07 562 570 539 540 789,000
2007/08/06 537 562 525 556 826,000
2007/08/03 531 550 529 537 643,000
2007/08/02 543 545 515 529 637,000
2007/08/01 530 555 530 536 755,000
2007/07/31 540 554 528 533 544,000
2007/07/30 516 539 516 531 440,000
2007/07/27 524 544 521 526 670,000
2007/07/26 564 565 544 544 604,000
2007/07/25 543 566 543 559 576,000
2007/07/24 572 577 548 563 1,237,000
2007/07/23 534 586 532 568 2,798,000
2007/07/20 563 566 543 544 987,000
2007/07/19 566 586 550 566 1,910,000
2007/07/18 575 581 561 571 1,954,000
2007/07/17 611 614 591 595 2,543,000
2007/07/13 610 633 560 619 9,075,000
2007/07/12 706 706 550 580 17,068,000
2007/07/11 501 606 497 606 8,918,000
2007/07/10 465 517 462 506 3,870,000
2007/07/09 446 450 446 450 92,000
2007/07/06 453 454 445 449 93,000
2007/07/05 454 458 451 454 90,000
2007/07/04 457 460 455 456 97,000
2007/07/03 460 466 456 459 294,000
2007/07/02 449 464 449 458 447,000
2007/06/29 450 450 445 449 165,000
2007/06/28 451 451 435 448 399,000
2007/06/27 444 455 442 455 874,000
2007/06/26 441 447 441 445 154,000
2007/06/25 440 446 440 441 111,000
2007/06/22 445 446 440 443 160,000
2007/06/21 440 446 440 444 123,000
2007/06/20 440 447 437 442 351,000
2007/06/19 435 438 433 435 114,000
2007/06/18 440 444 435 437 244,000
2007/06/15 420 440 418 432 351,000
2007/06/14 415 420 415 419 48,000
2007/06/13 414 415 411 414 118,000
2007/06/12 421 423 417 421 151,000
2007/06/11 420 425 418 424 210,000
2007/06/08 418 420 412 416 147,000
2007/06/07 408 425 408 422 198,000
2007/06/06 409 425 409 423 385,000
2007/06/05 416 416 410 414 182,000
2007/06/04 415 416 411 415 110,000
2007/06/01 412 413 408 410 78,000
2007/05/31 408 414 407 410 119,000
2007/05/30 405 408 401 407 114,000
2007/05/29 401 405 400 404 43,000
2007/05/28 405 408 403 406 89,000
2007/05/25 400 403 400 400 95,000
2007/05/24 404 407 403 404 102,000
2007/05/23 404 416 400 408 398,000
2007/05/22 388 402 387 401 257,000
2007/05/21 389 390 386 389 52,000
2007/05/18 394 394 389 389 194,000
2007/05/17 389 393 385 392 248,000
2007/05/16 378 387 376 384 269,000
2007/05/15 362 369 361 366 29,000
2007/05/14 369 372 369 371 47,000
2007/05/11 370 370 365 368 32,000
2007/05/10 375 375 369 370 38,000
2007/05/09 372 374 370 372 34,000
2007/05/08 377 377 372 375 22,000
2007/05/07 379 379 374 375 18,000
2007/05/02 375 375 370 374 19,000
2007/05/01 370 380 370 373 16,000
2007/04/27 374 376 371 374 31,000
2007/04/26 370 372 368 371 52,000
2007/04/25 375 375 369 371 20,000
2007/04/24 372 375 371 373 16,000
2007/04/23 375 380 372 372 37,000
2007/04/20 372 375 372 372 24,000
2007/04/19 378 379 374 375 53,000
2007/04/18 379 380 377 379 25,000
2007/04/17 382 384 376 376 37,000
2007/04/16 379 382 378 380 43,000
2007/04/13 382 385 370 375 108,000
2007/04/12 382 384 381 382 62,000
2007/04/11 383 384 382 383 70,000
2007/04/10 380 383 378 380 44,000
2007/04/09 373 378 373 378 77,000
2007/04/06 372 374 370 372 37,000
2007/04/05 371 372 368 371 28,000
2007/04/04 374 375 368 374 33,000
2007/04/03 364 370 364 369 62,000
2007/04/02 379 379 369 369 122,000
2007/03/30 385 387 380 384 42,000
2007/03/29 373 380 373 380 87,000
2007/03/28 389 389 370 382 55,000
2007/03/27 387 392 387 390 23,000
2007/03/26 387 396 387 396 101,000
2007/03/23 391 395 385 391 49,000
2007/03/22 394 395 391 394 74,000
2007/03/20 390 393 383 389 72,000
2007/03/19 379 383 379 380 16,000
2007/03/16 384 389 378 378 26,000
2007/03/15 376 382 376 380 18,000
2007/03/14 380 381 370 370 78,000
2007/03/13 387 390 386 386 23,000
2007/03/12 385 392 385 388 41,000
2007/03/09 380 396 376 385 139,000
2007/03/08 368 375 368 375 77,000
2007/03/07 377 380 370 372 62,000
2007/03/06 366 375 366 375 35,000
2007/03/05 382 382 370 371 92,000
2007/03/02 377 382 373 379 61,000
2007/03/01 388 392 378 382 77,000
2007/02/28 361 384 360 383 183,000
2007/02/27 400 400 397 398 47,000
2007/02/26 394 406 394 399 133,000
2007/02/23 395 395 392 393 76,000
2007/02/22 393 394 389 391 118,000
2007/02/21 384 388 380 388 125,000
2007/02/20 384 384 380 383 58,000
2007/02/19 387 388 383 384 50,000
2007/02/16 383 387 382 386 38,000
2007/02/15 387 389 383 386 78,000
2007/02/14 384 390 384 386 83,000
2007/02/13 388 389 383 384 56,000
2007/02/09 381 386 381 386 74,000
2007/02/08 385 387 380 380 38,000
2007/02/07 384 385 381 384 57,000
2007/02/06 385 385 380 384 63,000
2007/02/05 384 388 384 384 63,000
2007/02/02 390 391 389 389 33,000
2007/02/01 388 392 388 392 95,000
2007/01/31 390 391 384 386 120,000
2007/01/30 388 391 387 387 72,000
2007/01/29 387 392 386 388 52,000
2007/01/26 389 391 386 388 77,000
2007/01/25 392 394 389 389 166,000
2007/01/24 386 388 382 388 100,000
2007/01/23 378 383 378 383 60,000
2007/01/22 385 385 379 380 81,000
2007/01/19 377 377 374 375 46,000
2007/01/18 370 375 370 374 46,000
2007/01/17 374 377 373 374 51,000
2007/01/16 377 378 375 375 53,000
2007/01/15 373 377 373 377 41,000
2007/01/12 363 370 363 369 36,000
2007/01/11 366 368 364 364 39,000
2007/01/10 370 370 364 365 55,000
2007/01/09 360 368 360 367 32,000
2007/01/05 365 367 361 363 61,000
2007/01/04 369 369 365 367 27,000

このページの先頭へ