6850 (株)チノーの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-02	2,290	2,332	2,287	2,306	27,200	2,306
2023-06-01	2,207	2,281	2,197	2,281	34,000	2,281
2023-05-31	2,197	2,210	2,169	2,191	22,800	2,191
2023-05-30	2,199	2,208	2,168	2,197	19,700	2,197
2023-05-29	2,196	2,225	2,178	2,187	27,900	2,187
2023-05-26	2,193	2,215	2,181	2,196	20,200	2,196
2023-05-25	2,171	2,219	2,162	2,194	19,800	2,194
2023-05-24	2,132	2,192	2,132	2,190	13,400	2,190
2023-05-23	2,210	2,220	2,139	2,160	22,400	2,160
2023-05-22	2,159	2,200	2,159	2,189	13,600	2,189
2023-05-19	2,215	2,215	2,175	2,175	13,100	2,175
2023-05-18	2,150	2,201	2,150	2,201	16,100	2,201
2023-05-17	2,200	2,214	2,141	2,151	25,700	2,151
2023-05-16	2,164	2,219	2,151	2,186	32,300	2,186
2023-05-15	2,119	2,200	2,119	2,136	29,500	2,136
2023-05-12	2,150	2,150	2,070	2,119	20,600	2,119
2023-05-11	2,145	2,159	2,111	2,114	11,900	2,114
2023-05-10	2,130	2,159	2,130	2,145	16,800	2,145
2023-05-09	2,082	2,150	2,081	2,141	17,400	2,141
2023-05-08	2,070	2,101	2,063	2,082	19,200	2,082
2023-05-02	2,110	2,110	2,071	2,085	17,600	2,085
2023-05-01	2,135	2,144	2,105	2,110	15,900	2,110
2023-04-28	2,115	2,117	2,089	2,117	10,500	2,117
2023-04-27	2,073	2,097	2,070	2,094	17,500	2,094
2023-04-26	2,098	2,098	2,072	2,078	8,400	2,078
2023-04-25	2,091	2,127	2,091	2,106	11,200	2,106
2023-04-24	2,088	2,097	2,073	2,091	11,100	2,091
2023-04-21	2,114	2,114	2,067	2,084	20,200	2,084
2023-04-20	2,102	2,139	2,090	2,116	19,600	2,116
2023-04-19	2,116	2,133	2,108	2,110	12,100	2,110
2023-04-18	2,102	2,122	2,078	2,122	19,300	2,122
2023-04-17	2,127	2,137	2,059	2,085	26,800	2,085
2023-04-14	2,159	2,173	2,133	2,135	18,800	2,135
2023-04-13	2,181	2,194	2,158	2,169	11,800	2,169
2023-04-12	2,176	2,206	2,168	2,199	17,300	2,199
2023-04-11	2,203	2,203	2,174	2,177	20,700	2,177
2023-04-10	2,203	2,226	2,180	2,198	27,900	2,198
2023-04-07	2,145	2,190	2,141	2,180	19,600	2,180
2023-04-06	2,111	2,142	2,093	2,142	23,000	2,142
2023-04-05	2,226	2,226	2,120	2,135	30,800	2,135
2023-04-04	2,202	2,244	2,180	2,240	36,900	2,240
2023-04-03	2,190	2,215	2,140	2,201	34,700	2,201
2023-03-31	2,110	2,158	2,104	2,152	34,100	2,152
2023-03-30	2,042	2,096	2,042	2,093	60,200	2,093
2023-03-29	2,054	2,100	2,052	2,089	83,000	2,089
2023-03-28	2,169	2,169	2,039	2,040	46,700	2,040
2023-03-27	2,117	2,170	2,104	2,169	39,600	2,169
2023-03-24	2,111	2,130	2,098	2,104	20,000	2,104
2023-03-23	2,064	2,114	2,064	2,111	12,300	2,111
2023-03-22	2,075	2,097	2,046	2,097	15,300	2,097
2023-03-20	2,053	2,073	2,043	2,043	19,300	2,043
2023-03-17	2,073	2,108	2,050	2,055	25,400	2,055
2023-03-16	2,061	2,073	2,047	2,068	26,300	2,068
2023-03-15	2,090	2,128	2,090	2,113	16,600	2,113
2023-03-14	2,080	2,085	2,042	2,062	18,300	2,062
2023-03-13	2,117	2,117	2,073	2,116	34,000	2,116
2023-03-10	2,158	2,184	2,114	2,118	31,600	2,118
2023-03-09	2,155	2,180	2,155	2,172	19,800	2,172
2023-03-08	2,096	2,150	2,096	2,149	15,300	2,149
2023-03-07	2,070	2,097	2,070	2,096	14,800	2,096
2023-03-06	2,079	2,080	2,059	2,079	14,900	2,079
2023-03-03	2,001	2,073	1,993	2,071	28,400	2,071
2023-03-02	2,023	2,023	1,987	1,995	18,200	1,995
2023-03-01	2,000	2,022	1,986	2,006	16,900	2,006
2023-02-28	1,978	2,020	1,976	2,000	38,700	2,000
2023-02-27	1,939	1,971	1,932	1,945	20,300	1,945
2023-02-24	1,918	1,930	1,909	1,928	28,000	1,928
2023-02-22	1,933	1,941	1,921	1,922	13,100	1,922
2023-02-21	1,924	1,953	1,920	1,950	12,400	1,950
2023-02-20	1,905	1,925	1,902	1,924	12,300	1,924
2023-02-17	1,920	1,921	1,901	1,905	10,900	1,905
2023-02-16	1,928	1,942	1,925	1,930	11,000	1,930
2023-02-15	1,948	1,948	1,920	1,928	6,000	1,928
2023-02-14	1,932	1,940	1,915	1,940	7,200	1,940
2023-02-13	1,959	1,959	1,905	1,909	21,700	1,909
2023-02-10	1,935	1,986	1,935	1,965	39,100	1,965
2023-02-09	1,909	1,919	1,898	1,917	11,300	1,917
2023-02-08	1,907	1,908	1,896	1,900	5,800	1,900
2023-02-07	1,888	1,909	1,888	1,907	5,500	1,907
2023-02-06	1,896	1,900	1,880	1,886	11,300	1,886
2023-02-03	1,879	1,888	1,866	1,888	10,700	1,888
2023-02-02	1,906	1,908	1,872	1,877	8,200	1,877
2023-02-01	1,928	1,930	1,891	1,893	15,700	1,893
2023-01-31	1,900	1,933	1,900	1,926	26,900	1,926
2023-01-30	1,865	1,900	1,858	1,900	39,600	1,900
2023-01-27	1,868	1,871	1,859	1,860	36,100	1,860
2023-01-26	1,864	1,868	1,850	1,868	14,100	1,868
2023-01-25	1,866	1,883	1,856	1,864	23,100	1,864
2023-01-24	1,878	1,885	1,851	1,866	19,500	1,866
2023-01-23	1,870	1,870	1,850	1,866	18,600	1,866
2023-01-20	1,839	1,861	1,834	1,861	58,600	1,861
2023-01-19	1,844	1,849	1,826	1,839	12,800	1,839
2023-01-18	1,828	1,844	1,820	1,844	13,400	1,844
2023-01-17	1,832	1,835	1,816	1,827	13,700	1,827
2023-01-16	1,791	1,842	1,791	1,832	35,100	1,832
2023-01-13	1,760	1,790	1,760	1,788	82,900	1,788
2023-01-12	1,809	1,809	1,757	1,760	26,200	1,760
2023-01-11	1,761	1,810	1,761	1,799	28,700	1,799
2023-01-10	1,771	1,778	1,755	1,755	14,500	1,755
2023-01-06	1,724	1,780	1,717	1,771	38,800	1,771
2023-01-05	1,732	1,732	1,700	1,724	13,900	1,724
2023-01-04	1,750	1,751	1,731	1,731	23,000	1,731

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

6850 (株)チノー の時系列データ [2023年度]

6850 (株)チノーの時系列データ [2023年度]