6850 (株)チノー の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-12-062,1192,1242,0982,1247,1002,124
2024-12-052,1042,1192,1002,1197,6002,119
2024-12-042,0922,0952,0612,08112,5002,081
2024-12-032,0582,0962,0582,07517,8002,075
2024-12-022,0842,0872,0512,05121,7002,051
2024-11-292,0822,0942,0732,0848,6002,084
2024-11-282,0892,0942,0712,08417,1002,084
2024-11-272,1442,1442,0812,08925,3002,089
2024-11-262,1572,1662,1422,14511,8002,145
2024-11-252,1742,1772,1542,1625,4002,162
2024-11-222,1482,1922,1482,16215,5002,162
2024-11-212,2192,2252,1422,14239,1002,142
2024-11-202,2222,2422,2112,2225,0002,222
2024-11-192,2202,2502,2172,2309,4002,230
2024-11-182,2012,2412,1982,2115,8002,211
2024-11-152,2432,2432,2132,2137,2002,213
2024-11-142,1782,2522,1732,23011,6002,230
2024-11-132,1742,2112,1702,17615,8002,176
2024-11-122,2352,2642,1812,19411,6002,194
2024-11-112,1982,2162,1662,18610,8002,186
2024-11-082,2012,2012,1612,18912,4002,189
2024-11-072,1662,2002,1422,17911,3002,179
2024-11-062,1332,1672,1332,1586,4002,158
2024-11-052,1602,1602,1272,1308,1002,130
2024-11-012,1662,1702,1292,14010,2002,140
2024-10-312,1552,1802,1502,17513,7002,175
2024-10-302,2362,2362,1652,16830,9002,168
2024-10-292,2042,2312,1882,2184,6002,218
2024-10-282,1722,1902,1682,1897,7002,189
2024-10-252,2002,2002,1272,13712,8002,137
2024-10-242,1712,2052,1502,19721,1002,197
2024-10-232,2102,2412,1792,18511,6002,185
2024-10-222,2772,3172,2282,23314,2002,233
2024-10-212,3242,3242,2572,27817,9002,278
2024-10-182,3572,3602,3032,3037,1002,303
2024-10-172,3702,3842,3472,3485,7002,348
2024-10-162,3532,3802,3502,3556,0002,355
2024-10-152,3912,3912,3522,3717,9002,371
2024-10-112,4022,4072,3602,3627,1002,362
2024-10-102,4092,4212,3902,4136,7002,413
2024-10-092,4792,4792,3842,40313,2002,403
2024-10-082,3802,4802,3802,46424,2002,464
2024-10-072,4002,4002,3742,3796,7002,379
2024-10-042,3392,3722,3202,35212,2002,352
2024-10-032,3002,3482,3002,32211,1002,322
2024-10-022,2682,3092,2622,2699,1002,269
2024-10-012,3192,3192,2812,3024,4002,302
2024-09-302,3322,3562,2882,29015,8002,290
2024-09-272,3902,3902,3102,33413,1002,334
2024-09-262,3372,3902,3232,39022,8002,390
2024-09-252,3082,3212,2882,3108,7002,310
2024-09-242,3032,3102,2762,28812,2002,288
2024-09-202,2872,2872,2602,27611,3002,276
2024-09-192,3192,3192,2382,26024,3002,260
2024-09-182,1822,1822,1272,16913,0002,169
2024-09-172,1752,1882,1142,16013,5002,160
2024-09-132,1642,2302,0872,15321,9002,153
2024-09-122,1422,1702,1262,15910,5002,159
2024-09-112,1452,1492,0842,09226,3002,092
2024-09-102,1732,1892,1542,1647,6002,164
2024-09-092,1212,1812,1022,16410,1002,164
2024-09-062,2342,2342,1612,17112,3002,171
2024-09-052,1922,2332,1712,18918,8002,189
2024-09-042,2652,2692,2102,21220,8002,212
2024-09-032,3232,3232,2942,3103,8002,310
2024-09-022,3102,3142,2642,2874,6002,287
2024-08-302,3002,3152,2912,3103,5002,310
2024-08-292,3372,3372,2842,3008,8002,300
2024-08-282,3022,3402,3012,32713,9002,327
2024-08-272,2822,3092,2802,30410,1002,304
2024-08-262,2502,2872,2502,2577,7002,257
2024-08-232,2622,2702,2442,2486,3002,248
2024-08-222,2502,2622,2372,2627,6002,262
2024-08-212,2362,2552,2152,2436,2002,243
2024-08-202,2622,2732,2282,2309,2002,230
2024-08-192,2522,2722,2312,23111,5002,231
2024-08-162,2632,2632,2052,25213,9002,252
2024-08-152,2432,2432,2012,22212,6002,222
2024-08-142,2362,2742,2172,2438,4002,243
2024-08-132,1212,2132,1202,21321,7002,213
2024-08-092,2082,2902,1612,21417,3002,214
2024-08-082,1922,2392,1422,1589,9002,158
2024-08-072,1052,2722,1052,2048,7002,204
2024-08-062,0302,3342,0302,17020,1002,170
2024-08-052,1662,1891,9511,99033,4001,990
2024-08-022,3462,3592,2562,25625,7002,256
2024-08-012,4962,4962,3882,38813,0002,388
2024-07-312,4052,4732,3882,47310,1002,473
2024-07-302,4512,4512,3852,41720,0002,417
2024-07-292,4492,4602,4292,4578,6002,457
2024-07-262,4242,4332,4062,4109,4002,410
2024-07-252,4122,4402,3992,40126,2002,401
2024-07-242,4902,5142,4512,45112,7002,451
2024-07-232,5062,5352,4842,4987,4002,498
2024-07-222,5452,5522,4952,50317,2002,503
2024-07-192,5452,6022,5402,55311,6002,553
2024-07-182,5672,5872,5412,5456,1002,545
2024-07-172,5502,5982,5502,5848,7002,584
2024-07-162,5002,5662,5002,55412,0002,554
2024-07-122,4772,5262,4772,48715,1002,487
2024-07-112,4932,5252,4882,50322,5002,503
2024-07-102,4832,4932,4402,49325,7002,493
2024-07-092,4912,5322,4912,49920,8002,499
2024-07-082,5452,5472,4922,49215,4002,492
2024-07-052,6132,6192,5432,54317,4002,543
2024-07-042,6582,6592,6092,61314,3002,613
2024-07-032,5862,6742,5672,65829,0002,658
2024-07-022,6452,6452,5782,58228,2002,582
2024-07-012,6002,6412,5782,63921,9002,639
2024-06-282,6292,6302,5802,59614,1002,596
2024-06-272,6382,6402,5922,63019,9002,630
2024-06-262,5852,6342,5602,61932,5002,619
2024-06-252,5222,5982,5222,59818,8002,598
2024-06-242,4702,5302,4702,52114,2002,521
2024-06-212,4872,5142,4632,47012,4002,470
2024-06-202,4682,5022,4252,47920,1002,479
2024-06-192,5302,5302,5032,5136,9002,513
2024-06-182,4822,5222,4792,5086,0002,508
2024-06-172,4682,4682,3992,46018,5002,460
2024-06-142,4052,4762,4052,46926,3002,469
2024-06-132,4932,4942,4172,42417,8002,424
2024-06-122,5002,5502,4852,49316,4002,493
2024-06-112,5172,5492,5172,54510,7002,545
2024-06-102,4982,5682,4932,55815,0002,558
2024-06-072,5102,5182,4752,47619,9002,476
2024-06-062,5822,5822,5102,51012,8002,510
2024-06-052,6022,6022,5352,55015,5002,550
2024-06-042,6722,6722,6072,6097,6002,609
2024-06-032,6832,7072,6662,6676,7002,667
2024-05-312,6302,6692,6172,6579,9002,657
2024-05-302,5572,6472,5452,64413,8002,644
2024-05-292,6192,6492,5932,59510,7002,595
2024-05-282,5922,6232,5802,5996,9002,599
2024-05-272,5802,5922,5672,5854,6002,585
2024-05-242,5362,5712,5302,5456,9002,545
2024-05-232,5292,5702,5272,5475,9002,547
2024-05-222,5702,5702,5222,53216,9002,532
2024-05-212,5902,6302,5622,57213,9002,572
2024-05-202,5662,6292,5662,5888,7002,588
2024-05-172,5702,6162,5622,56614,9002,566
2024-05-162,7102,7102,5652,57913,9002,579
2024-05-152,7522,7522,6672,66721,8002,667
2024-05-142,5892,7392,5652,73957,3002,739
2024-05-132,7842,8602,7812,83939,0002,839
2024-05-102,7832,7832,7352,7648,5002,764
2024-05-092,7152,7672,7152,73310,6002,733
2024-05-082,7882,8162,7162,7359,1002,735
2024-05-072,8342,8342,7862,79812,0002,798
2024-05-022,7972,8212,7952,8044,6002,804
2024-05-012,8502,8502,8022,8026,7002,802
2024-04-302,8452,8602,7892,84519,6002,845
2024-04-262,7402,8202,7402,79622,7002,796
2024-04-252,7982,8222,7172,73627,5002,736
2024-04-242,7602,7862,7142,77523,3002,775
2024-04-232,7492,7492,6812,71114,1002,711
2024-04-222,6782,7392,6782,71514,4002,715
2024-04-192,7102,7322,6282,67420,6002,674
2024-04-182,6292,7092,6292,70715,4002,707
2024-04-172,6612,6772,5882,64318,0002,643
2024-04-162,6702,6812,6352,66118,1002,661
2024-04-152,7352,7542,7002,70014,0002,700
2024-04-122,8232,8292,7522,76613,5002,766
2024-04-112,7852,8112,7532,80017,2002,800
2024-04-102,8212,8612,8002,82529,3002,825
2024-04-092,7982,7982,7532,79026,8002,790
2024-04-082,6312,7742,6302,76055,4002,760
2024-04-052,6992,6992,5832,59525,1002,595
2024-04-042,6702,7332,6512,72063,6002,720
2024-04-032,5012,6652,5012,64847,0002,648
2024-04-022,5642,5772,5202,52619,5002,526
2024-04-012,6192,6192,5622,56717,0002,567
2024-03-292,6412,6452,6112,61813,7002,618
2024-03-282,6352,6832,5902,62066,7002,620
2024-03-272,7132,7132,6702,701144,5002,701
2024-03-262,6372,7132,6372,69847,3002,698
2024-03-252,6202,6872,6202,68765,4002,687
2024-03-222,5492,6022,5492,59447,0002,594
2024-03-212,5102,5392,5092,52631,0002,526
2024-03-192,4792,4902,4562,49014,2002,490
2024-03-182,4742,4862,4512,48118,7002,481
2024-03-152,4602,4832,4522,4759,7002,475
2024-03-142,4292,4552,4272,45215,4002,452
2024-03-132,4692,4692,4072,42912,0002,429
2024-03-122,4262,4442,4002,43918,4002,439
2024-03-112,4292,4312,3802,42623,3002,426
2024-03-082,4312,4962,4312,47924,0002,479
2024-03-072,4602,4812,4312,44317,9002,443
2024-03-062,4262,4712,4172,45637,4002,456
2024-03-052,3992,4502,3942,43112,5002,431
2024-03-042,4182,4442,3942,42118,7002,421
2024-03-012,4552,4652,4102,43214,7002,432
2024-02-292,4462,4702,4172,45325,6002,453
2024-02-282,4002,4552,4002,44623,6002,446
2024-02-272,3352,3902,3352,38121,1002,381
2024-02-262,3082,3442,3082,32514,7002,325
2024-02-222,3342,3342,2982,31019,0002,310
2024-02-212,3162,3222,2902,31215,8002,312
2024-02-202,3242,3422,3112,32717,3002,327
2024-02-192,2732,3182,2702,30521,9002,305
2024-02-162,2662,2932,2662,28021,1002,280
2024-02-152,2872,2912,2462,26222,1002,262
2024-02-142,2852,2952,2432,27442,0002,274
2024-02-132,3552,3612,2632,309138,4002,309
2024-02-092,4252,4502,4102,42123,9002,421
2024-02-082,3952,4272,3582,41518,9002,415
2024-02-072,3982,4162,3902,39516,5002,395
2024-02-062,4252,4302,3982,40320,7002,403
2024-02-052,4302,4592,4212,42618,5002,426
2024-02-022,3942,4152,3612,41222,4002,412
2024-02-012,4002,4132,3762,38919,0002,389
2024-01-312,3972,4152,3902,41114,2002,411
2024-01-302,3902,4082,3762,40714,5002,407
2024-01-292,3762,4102,3762,39019,7002,390
2024-01-262,3532,3832,3522,36518,0002,365
2024-01-252,3392,3882,3392,37318,0002,373
2024-01-242,3602,3652,3362,33918,7002,339
2024-01-232,3952,3952,3612,36316,7002,363
2024-01-222,3482,3922,3302,39016,9002,390
2024-01-192,3712,3782,3482,35016,0002,350
2024-01-182,3332,3822,3332,37422,2002,374
2024-01-172,3652,4002,3512,35129,9002,351
2024-01-162,3792,3872,3502,36323,5002,363
2024-01-152,4032,4242,3682,38038,3002,380
2024-01-122,3772,4112,3502,40255,7002,402
2024-01-112,4002,4062,3562,38258,6002,382
2024-01-102,2882,3642,2882,36476,0002,364
2024-01-092,1792,2772,1572,271103,1002,271
2024-01-052,1882,1962,1412,14149,2002,141
2024-01-042,1692,1842,1392,18283,3002,182

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