6850 (株)チノー の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,851 | 1,852 | 1,767 | 1,807 | 81,300 | 1,807 |
| 2025-04-03 | 1,898 | 1,933 | 1,881 | 1,891 | 65,000 | 1,891 |
| 2025-04-02 | 2,007 | 2,007 | 1,976 | 1,976 | 19,200 | 1,976 |
| 2025-04-01 | 2,008 | 2,014 | 1,988 | 1,988 | 19,500 | 1,988 |
| 2025-03-31 | 2,017 | 2,017 | 1,975 | 1,988 | 43,300 | 1,988 |
| 2025-03-28 | 2,030 | 2,067 | 2,017 | 2,036 | 106,000 | 2,036 |
| 2025-03-27 | 2,080 | 2,088 | 2,062 | 2,088 | 296,900 | 2,088 |
| 2025-03-26 | 2,089 | 2,106 | 2,074 | 2,093 | 63,900 | 2,093 |
| 2025-03-25 | 2,060 | 2,080 | 2,058 | 2,071 | 46,300 | 2,071 |
| 2025-03-24 | 2,073 | 2,077 | 2,053 | 2,058 | 57,600 | 2,058 |
| 2025-03-21 | 2,080 | 2,095 | 2,066 | 2,073 | 34,000 | 2,073 |
| 2025-03-19 | 2,079 | 2,104 | 2,064 | 2,083 | 35,000 | 2,083 |
| 2025-03-18 | 2,075 | 2,088 | 2,075 | 2,075 | 19,100 | 2,075 |
| 2025-03-17 | 2,090 | 2,092 | 2,066 | 2,069 | 35,300 | 2,069 |
| 2025-03-14 | 2,054 | 2,083 | 2,054 | 2,066 | 30,000 | 2,066 |
| 2025-03-13 | 2,060 | 2,068 | 2,047 | 2,052 | 34,500 | 2,052 |
| 2025-03-12 | 2,020 | 2,049 | 2,020 | 2,044 | 114,400 | 2,044 |
| 2025-03-11 | 2,031 | 2,038 | 2,002 | 2,023 | 61,800 | 2,023 |
| 2025-03-10 | 2,078 | 2,078 | 2,042 | 2,043 | 38,300 | 2,043 |
| 2025-03-07 | 2,051 | 2,067 | 2,031 | 2,065 | 21,100 | 2,065 |
| 2025-03-06 | 2,059 | 2,073 | 2,050 | 2,073 | 20,700 | 2,073 |
| 2025-03-05 | 2,025 | 2,053 | 2,015 | 2,042 | 18,800 | 2,042 |
| 2025-03-04 | 2,035 | 2,035 | 2,010 | 2,016 | 28,500 | 2,016 |
| 2025-03-03 | 2,019 | 2,044 | 2,006 | 2,035 | 23,400 | 2,035 |
| 2025-02-28 | 2,001 | 2,005 | 1,986 | 1,993 | 70,800 | 1,993 |
| 2025-02-27 | 2,037 | 2,037 | 2,008 | 2,011 | 62,600 | 2,011 |
| 2025-02-26 | 2,093 | 2,094 | 2,037 | 2,041 | 69,300 | 2,041 |
| 2025-02-25 | 2,093 | 2,144 | 2,083 | 2,111 | 26,000 | 2,111 |
| 2025-02-21 | 2,069 | 2,096 | 2,069 | 2,078 | 22,700 | 2,078 |
| 2025-02-20 | 2,110 | 2,130 | 2,060 | 2,068 | 65,600 | 2,068 |
| 2025-02-19 | 2,175 | 2,176 | 2,109 | 2,114 | 74,300 | 2,114 |
| 2025-02-18 | 2,229 | 2,238 | 2,162 | 2,196 | 27,700 | 2,196 |
| 2025-02-17 | 2,207 | 2,238 | 2,207 | 2,229 | 11,100 | 2,229 |
| 2025-02-14 | 2,223 | 2,231 | 2,205 | 2,207 | 11,000 | 2,207 |
| 2025-02-13 | 2,221 | 2,249 | 2,191 | 2,234 | 25,700 | 2,234 |
| 2025-02-12 | 2,276 | 2,279 | 2,228 | 2,251 | 23,800 | 2,251 |
| 2025-02-10 | 2,276 | 2,276 | 2,236 | 2,250 | 12,000 | 2,250 |
| 2025-02-07 | 2,231 | 2,264 | 2,231 | 2,259 | 9,900 | 2,259 |
| 2025-02-06 | 2,203 | 2,237 | 2,200 | 2,231 | 12,100 | 2,231 |
| 2025-02-05 | 2,206 | 2,206 | 2,175 | 2,184 | 8,900 | 2,184 |
| 2025-02-04 | 2,180 | 2,200 | 2,175 | 2,188 | 6,000 | 2,188 |
| 2025-02-03 | 2,220 | 2,220 | 2,170 | 2,172 | 15,200 | 2,172 |
| 2025-01-31 | 2,225 | 2,235 | 2,202 | 2,220 | 7,300 | 2,220 |
| 2025-01-30 | 2,211 | 2,240 | 2,211 | 2,240 | 8,800 | 2,240 |
| 2025-01-29 | 2,224 | 2,233 | 2,217 | 2,232 | 9,800 | 2,232 |
| 2025-01-28 | 2,192 | 2,213 | 2,187 | 2,206 | 8,300 | 2,206 |
| 2025-01-27 | 2,215 | 2,215 | 2,178 | 2,195 | 7,700 | 2,195 |
| 2025-01-24 | 2,188 | 2,224 | 2,188 | 2,190 | 13,400 | 2,190 |
| 2025-01-23 | 2,170 | 2,197 | 2,170 | 2,186 | 12,300 | 2,186 |
| 2025-01-22 | 2,153 | 2,197 | 2,153 | 2,181 | 13,000 | 2,181 |
| 2025-01-21 | 2,162 | 2,162 | 2,140 | 2,140 | 10,600 | 2,140 |
| 2025-01-20 | 2,132 | 2,158 | 2,130 | 2,149 | 22,900 | 2,149 |
| 2025-01-17 | 2,110 | 2,124 | 2,074 | 2,113 | 50,300 | 2,113 |
| 2025-01-16 | 2,114 | 2,122 | 2,092 | 2,098 | 31,400 | 2,098 |
| 2025-01-15 | 2,125 | 2,139 | 2,092 | 2,104 | 38,400 | 2,104 |
| 2025-01-14 | 2,150 | 2,151 | 2,111 | 2,111 | 49,200 | 2,111 |
| 2025-01-10 | 2,164 | 2,171 | 2,145 | 2,155 | 32,500 | 2,155 |
| 2025-01-09 | 2,199 | 2,202 | 2,160 | 2,173 | 36,000 | 2,173 |
| 2025-01-08 | 2,250 | 2,254 | 2,205 | 2,210 | 27,600 | 2,210 |
| 2025-01-07 | 2,275 | 2,275 | 2,251 | 2,254 | 27,800 | 2,254 |
| 2025-01-06 | 2,298 | 2,298 | 2,258 | 2,260 | 37,000 | 2,260 |
分割・併合履歴 ： [2014-07-29]1株→0.2株 [1987-03-27]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株