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 |
---|---|---|---|---|---|
2011/12/30 | 192 | 192 | 191 | 192 | 12,000 |
2011/12/29 | 186 | 193 | 186 | 190 | 21,000 |
2011/12/28 | 189 | 189 | 186 | 187 | 16,000 |
2011/12/27 | 184 | 186 | 184 | 186 | 32,000 |
2011/12/26 | 190 | 190 | 184 | 185 | 26,000 |
2011/12/22 | 192 | 194 | 188 | 189 | 15,000 |
2011/12/21 | 192 | 192 | 191 | 191 | 7,000 |
2011/12/20 | 186 | 189 | 186 | 189 | 7,000 |
2011/12/19 | 189 | 189 | 187 | 188 | 22,000 |
2011/12/16 | 187 | 194 | 187 | 191 | 72,000 |
2011/12/15 | 191 | 191 | 188 | 188 | 14,000 |
2011/12/14 | 190 | 192 | 190 | 190 | 34,000 |
2011/12/13 | 192 | 192 | 190 | 190 | 20,000 |
2011/12/12 | 193 | 193 | 190 | 192 | 47,000 |
2011/12/09 | 185 | 189 | 185 | 188 | 68,000 |
2011/12/08 | 188 | 189 | 188 | 189 | 23,000 |
2011/12/07 | 187 | 189 | 187 | 188 | 17,000 |
2011/12/06 | 193 | 193 | 187 | 187 | 57,000 |
2011/12/05 | 187 | 189 | 186 | 188 | 52,000 |
2011/12/02 | 187 | 188 | 185 | 185 | 57,000 |
2011/12/01 | 185 | 187 | 184 | 185 | 88,000 |
2011/11/30 | 186 | 186 | 183 | 183 | 22,000 |
2011/11/29 | 184 | 184 | 182 | 184 | 23,000 |
2011/11/28 | 184 | 184 | 182 | 183 | 31,000 |
2011/11/25 | 181 | 181 | 180 | 181 | 28,000 |
2011/11/24 | 178 | 180 | 175 | 178 | 23,000 |
2011/11/22 | 181 | 181 | 179 | 180 | 34,000 |
2011/11/21 | 184 | 184 | 181 | 181 | 7,000 |
2011/11/18 | 186 | 186 | 182 | 184 | 16,000 |
2011/11/17 | 185 | 186 | 185 | 186 | 5,000 |
2011/11/16 | 188 | 189 | 186 | 186 | 12,000 |
2011/11/15 | 190 | 190 | 190 | 190 | 2,000 |
2011/11/14 | 190 | 191 | 190 | 190 | 5,000 |
2011/11/11 | 191 | 191 | 188 | 190 | 52,000 |
2011/11/10 | 185 | 186 | 182 | 186 | 40,000 |
2011/11/09 | 189 | 190 | 186 | 190 | 25,000 |
2011/11/08 | 193 | 193 | 184 | 187 | 25,000 |
2011/11/07 | 191 | 193 | 191 | 193 | 13,000 |
2011/11/04 | 191 | 193 | 191 | 191 | 11,000 |
2011/11/02 | 193 | 193 | 189 | 192 | 25,000 |
2011/11/01 | 194 | 196 | 194 | 196 | 15,000 |
2011/10/31 | 202 | 203 | 196 | 196 | 26,000 |
2011/10/28 | 201 | 201 | 199 | 200 | 46,000 |
2011/10/27 | 190 | 196 | 190 | 196 | 29,000 |
2011/10/26 | 194 | 194 | 186 | 190 | 32,000 |
2011/10/25 | 195 | 197 | 191 | 191 | 24,000 |
2011/10/24 | 194 | 200 | 194 | 195 | 24,000 |
2011/10/21 | 196 | 196 | 194 | 194 | 8,000 |
2011/10/20 | 193 | 198 | 193 | 194 | 17,000 |
2011/10/19 | 196 | 197 | 195 | 195 | 9,000 |
2011/10/18 | 198 | 198 | 193 | 194 | 14,000 |
2011/10/17 | 199 | 199 | 197 | 198 | 21,000 |
2011/10/14 | 194 | 196 | 193 | 196 | 22,000 |
2011/10/13 | 195 | 198 | 195 | 196 | 14,000 |
2011/10/12 | 193 | 196 | 190 | 194 | 27,000 |
2011/10/11 | 201 | 202 | 196 | 197 | 66,000 |
2011/10/07 | 193 | 197 | 193 | 196 | 21,000 |
2011/10/06 | 192 | 192 | 190 | 191 | 13,000 |
2011/10/05 | 194 | 195 | 190 | 190 | 40,000 |
2011/10/04 | 196 | 197 | 195 | 196 | 16,000 |
2011/10/03 | 208 | 214 | 200 | 200 | 21,000 |
2011/09/30 | 207 | 215 | 207 | 207 | 26,000 |
2011/09/29 | 204 | 205 | 202 | 205 | 26,000 |
2011/09/28 | 204 | 205 | 201 | 205 | 48,000 |
2011/09/27 | 192 | 205 | 192 | 202 | 38,000 |
2011/09/26 | 196 | 198 | 185 | 187 | 55,000 |
2011/09/22 | 198 | 200 | 198 | 199 | 29,000 |
2011/09/21 | 200 | 200 | 198 | 198 | 12,000 |
2011/09/20 | 198 | 199 | 198 | 199 | 15,000 |
2011/09/16 | 201 | 201 | 200 | 200 | 26,000 |
2011/09/15 | 196 | 200 | 196 | 200 | 17,000 |
2011/09/14 | 202 | 202 | 197 | 198 | 15,000 |
2011/09/13 | 198 | 203 | 198 | 201 | 23,000 |
2011/09/12 | 207 | 207 | 195 | 195 | 72,000 |
2011/09/09 | 207 | 207 | 206 | 207 | 65,000 |
2011/09/08 | 206 | 207 | 206 | 207 | 5,000 |
2011/09/07 | 205 | 207 | 205 | 207 | 6,000 |
2011/09/06 | 208 | 208 | 203 | 204 | 17,000 |
2011/09/05 | 209 | 210 | 207 | 208 | 9,000 |
2011/09/02 | 212 | 212 | 210 | 212 | 7,000 |
2011/09/01 | 213 | 214 | 211 | 211 | 20,000 |
2011/08/31 | 214 | 214 | 212 | 212 | 13,000 |
2011/08/30 | 212 | 214 | 211 | 214 | 31,000 |
2011/08/29 | 213 | 214 | 212 | 214 | 26,000 |
2011/08/26 | 209 | 210 | 209 | 210 | 15,000 |
2011/08/25 | 209 | 210 | 205 | 209 | 27,000 |
2011/08/24 | 211 | 216 | 206 | 206 | 33,000 |
2011/08/23 | 204 | 207 | 203 | 204 | 19,000 |
2011/08/22 | 204 | 208 | 204 | 204 | 20,000 |
2011/08/19 | 208 | 208 | 203 | 206 | 16,000 |
2011/08/18 | 211 | 211 | 208 | 208 | 17,000 |
2011/08/17 | 210 | 210 | 208 | 209 | 13,000 |
2011/08/16 | 214 | 214 | 206 | 209 | 22,000 |
2011/08/15 | 213 | 213 | 211 | 212 | 15,000 |
2011/08/12 | 207 | 214 | 205 | 208 | 34,000 |
2011/08/11 | 208 | 209 | 206 | 209 | 66,000 |
2011/08/10 | 208 | 209 | 204 | 207 | 44,000 |
2011/08/09 | 196 | 206 | 189 | 206 | 82,000 |
2011/08/08 | 201 | 206 | 200 | 200 | 17,000 |
2011/08/05 | 203 | 204 | 200 | 203 | 31,000 |
2011/08/04 | 211 | 214 | 210 | 211 | 37,000 |
2011/08/03 | 210 | 212 | 209 | 209 | 48,000 |
2011/08/02 | 224 | 224 | 217 | 218 | 17,000 |
2011/08/01 | 220 | 225 | 220 | 225 | 21,000 |
2011/07/29 | 227 | 229 | 216 | 217 | 53,000 |
2011/07/28 | 232 | 233 | 229 | 231 | 40,000 |
2011/07/27 | 233 | 233 | 229 | 233 | 17,000 |
2011/07/26 | 232 | 235 | 232 | 233 | 7,000 |
2011/07/25 | 230 | 234 | 228 | 232 | 21,000 |
2011/07/22 | 235 | 235 | 230 | 233 | 27,000 |
2011/07/21 | 232 | 234 | 231 | 233 | 19,000 |
2011/07/20 | 231 | 232 | 230 | 232 | 6,000 |
2011/07/19 | 229 | 230 | 229 | 230 | 12,000 |
2011/07/15 | 232 | 232 | 229 | 230 | 15,000 |
2011/07/14 | 236 | 236 | 232 | 233 | 12,000 |
2011/07/13 | 234 | 236 | 234 | 236 | 14,000 |
2011/07/12 | 235 | 235 | 231 | 235 | 33,000 |
2011/07/11 | 237 | 237 | 235 | 237 | 64,000 |
2011/07/08 | 236 | 238 | 233 | 233 | 54,000 |
2011/07/07 | 237 | 238 | 232 | 234 | 66,000 |
2011/07/06 | 237 | 237 | 233 | 236 | 50,000 |
2011/07/05 | 239 | 239 | 233 | 235 | 174,000 |
2011/07/04 | 229 | 233 | 229 | 233 | 94,000 |
2011/07/01 | 224 | 224 | 221 | 222 | 32,000 |
2011/06/30 | 220 | 222 | 218 | 220 | 33,000 |
2011/06/29 | 219 | 219 | 216 | 217 | 19,000 |
2011/06/28 | 221 | 221 | 214 | 214 | 36,000 |
2011/06/27 | 218 | 219 | 216 | 219 | 17,000 |
2011/06/24 | 218 | 220 | 218 | 218 | 11,000 |
2011/06/23 | 217 | 222 | 217 | 221 | 29,000 |
2011/06/22 | 218 | 222 | 218 | 221 | 24,000 |
2011/06/21 | 216 | 218 | 216 | 218 | 11,000 |
2011/06/20 | 222 | 222 | 216 | 216 | 18,000 |
2011/06/17 | 220 | 224 | 220 | 222 | 27,000 |
2011/06/16 | 224 | 224 | 219 | 220 | 25,000 |
2011/06/15 | 225 | 225 | 222 | 224 | 35,000 |
2011/06/14 | 224 | 226 | 221 | 223 | 62,000 |
2011/06/13 | 220 | 235 | 220 | 225 | 173,000 |
2011/06/10 | 210 | 217 | 210 | 217 | 96,000 |
2011/06/09 | 210 | 210 | 210 | 210 | 9,000 |
2011/06/08 | 212 | 212 | 210 | 211 | 13,000 |
2011/06/07 | 206 | 211 | 206 | 210 | 23,000 |
2011/06/06 | 206 | 206 | 205 | 206 | 8,000 |
2011/06/03 | 210 | 213 | 208 | 208 | 25,000 |
2011/06/02 | 210 | 213 | 209 | 212 | 20,000 |
2011/06/01 | 213 | 214 | 210 | 213 | 34,000 |
2011/05/31 | 210 | 212 | 210 | 212 | 11,000 |
2011/05/30 | 212 | 212 | 206 | 210 | 23,000 |
2011/05/27 | 211 | 211 | 208 | 210 | 13,000 |
2011/05/26 | 210 | 210 | 209 | 209 | 17,000 |
2011/05/25 | 208 | 208 | 207 | 208 | 8,000 |
2011/05/24 | 206 | 209 | 206 | 209 | 17,000 |
2011/05/23 | 209 | 209 | 204 | 205 | 9,000 |
2011/05/20 | 210 | 211 | 209 | 210 | 16,000 |
2011/05/19 | 213 | 213 | 210 | 212 | 25,000 |
2011/05/18 | 212 | 214 | 211 | 213 | 16,000 |
2011/05/17 | 210 | 214 | 210 | 212 | 38,000 |
2011/05/16 | 210 | 211 | 206 | 210 | 66,000 |
2011/05/13 | 200 | 201 | 198 | 201 | 22,000 |
2011/05/12 | 201 | 201 | 199 | 200 | 8,000 |
2011/05/11 | 208 | 210 | 203 | 203 | 46,000 |
2011/05/10 | 200 | 203 | 200 | 202 | 16,000 |
2011/05/09 | 202 | 202 | 200 | 200 | 6,000 |
2011/05/06 | 200 | 203 | 200 | 201 | 7,000 |
2011/05/02 | 203 | 208 | 201 | 204 | 22,000 |
2011/04/28 | 203 | 204 | 201 | 202 | 18,000 |
2011/04/27 | 203 | 203 | 199 | 199 | 23,000 |
2011/04/26 | 202 | 202 | 199 | 200 | 19,000 |
2011/04/25 | 200 | 200 | 200 | 200 | 2,000 |
2011/04/22 | 199 | 200 | 197 | 198 | 15,000 |
2011/04/21 | 198 | 201 | 198 | 199 | 9,000 |
2011/04/20 | 201 | 201 | 199 | 199 | 6,000 |
2011/04/19 | 197 | 198 | 197 | 197 | 5,000 |
2011/04/18 | 200 | 200 | 198 | 199 | 8,000 |
2011/04/15 | 199 | 202 | 198 | 200 | 6,000 |
2011/04/14 | 197 | 202 | 197 | 200 | 17,000 |
2011/04/13 | 197 | 200 | 197 | 199 | 15,000 |
2011/04/12 | 203 | 204 | 199 | 200 | 22,000 |
2011/04/11 | 203 | 205 | 203 | 204 | 37,000 |
2011/04/08 | 196 | 198 | 196 | 198 | 26,000 |
2011/04/07 | 197 | 197 | 197 | 197 | 3,000 |
2011/04/06 | 197 | 197 | 195 | 197 | 11,000 |
2011/04/05 | 207 | 207 | 200 | 200 | 25,000 |
2011/04/04 | 203 | 209 | 203 | 207 | 45,000 |
2011/04/01 | 203 | 203 | 199 | 201 | 11,000 |
2011/03/31 | 204 | 205 | 203 | 205 | 17,000 |
2011/03/30 | 204 | 204 | 200 | 204 | 42,000 |
2011/03/29 | 205 | 205 | 196 | 205 | 37,000 |
2011/03/28 | 204 | 205 | 202 | 205 | 26,000 |
2011/03/25 | 203 | 206 | 202 | 203 | 23,000 |
2011/03/24 | 205 | 205 | 200 | 201 | 17,000 |
2011/03/23 | 204 | 205 | 197 | 205 | 30,000 |
2011/03/22 | 197 | 205 | 197 | 204 | 26,000 |
2011/03/18 | 190 | 194 | 190 | 193 | 37,000 |
2011/03/17 | 178 | 188 | 173 | 186 | 70,000 |
2011/03/16 | 175 | 182 | 172 | 178 | 71,000 |
2011/03/15 | 183 | 185 | 157 | 171 | 135,000 |
2011/03/14 | 168 | 191 | 167 | 183 | 93,000 |
2011/03/11 | 221 | 221 | 217 | 217 | 119,000 |
2011/03/10 | 220 | 221 | 213 | 215 | 42,000 |
2011/03/09 | 220 | 224 | 220 | 221 | 28,000 |
2011/03/08 | 223 | 223 | 220 | 220 | 20,000 |
2011/03/07 | 222 | 222 | 218 | 219 | 23,000 |
2011/03/04 | 224 | 224 | 220 | 224 | 34,000 |
2011/03/03 | 222 | 222 | 218 | 219 | 10,000 |
2011/03/02 | 222 | 222 | 220 | 220 | 25,000 |
2011/03/01 | 220 | 224 | 220 | 222 | 27,000 |
2011/02/28 | 218 | 220 | 216 | 218 | 35,000 |
2011/02/25 | 213 | 215 | 213 | 214 | 24,000 |
2011/02/24 | 220 | 220 | 214 | 216 | 38,000 |
2011/02/23 | 220 | 221 | 218 | 219 | 41,000 |
2011/02/22 | 226 | 226 | 222 | 222 | 31,000 |
2011/02/21 | 225 | 228 | 225 | 227 | 20,000 |
2011/02/18 | 229 | 229 | 225 | 228 | 15,000 |
2011/02/17 | 228 | 228 | 225 | 228 | 29,000 |
2011/02/16 | 227 | 227 | 225 | 225 | 13,000 |
2011/02/15 | 226 | 228 | 226 | 226 | 13,000 |
2011/02/14 | 229 | 229 | 226 | 226 | 78,000 |
2011/02/10 | 222 | 224 | 222 | 223 | 21,000 |
2011/02/09 | 223 | 225 | 221 | 225 | 48,000 |
2011/02/08 | 221 | 222 | 220 | 221 | 37,000 |
2011/02/07 | 218 | 219 | 214 | 217 | 38,000 |
2011/02/04 | 214 | 216 | 214 | 216 | 25,000 |
2011/02/03 | 214 | 214 | 210 | 214 | 20,000 |
2011/02/02 | 213 | 215 | 212 | 214 | 44,000 |
2011/02/01 | 217 | 217 | 210 | 211 | 49,000 |
2011/01/31 | 214 | 215 | 211 | 214 | 29,000 |
2011/01/28 | 221 | 221 | 216 | 218 | 52,000 |
2011/01/27 | 220 | 221 | 218 | 220 | 34,000 |
2011/01/26 | 218 | 220 | 218 | 218 | 18,000 |
2011/01/25 | 220 | 220 | 217 | 219 | 29,000 |
2011/01/24 | 219 | 219 | 216 | 216 | 30,000 |
2011/01/21 | 226 | 226 | 218 | 219 | 56,000 |
2011/01/20 | 226 | 229 | 226 | 227 | 58,000 |
2011/01/19 | 231 | 235 | 229 | 232 | 54,000 |
2011/01/18 | 235 | 235 | 231 | 233 | 27,000 |
2011/01/17 | 232 | 236 | 232 | 234 | 50,000 |
2011/01/14 | 236 | 244 | 231 | 233 | 227,000 |
2011/01/13 | 228 | 235 | 227 | 233 | 81,000 |
2011/01/12 | 231 | 232 | 226 | 226 | 70,000 |
2011/01/11 | 230 | 233 | 227 | 231 | 138,000 |
2011/01/07 | 223 | 228 | 222 | 227 | 97,000 |
2011/01/06 | 213 | 228 | 213 | 223 | 202,000 |
2011/01/05 | 212 | 214 | 210 | 213 | 43,000 |
2011/01/04 | 210 | 211 | 208 | 209 | 31,000 |