6850 (株)チノー の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-221,4181,4181,4051,4053,9001,405
2021-10-211,4181,4301,4131,4133,9001,413
2021-10-201,4511,4511,4181,4184,3001,418
2021-10-191,4241,4571,4201,4402,4001,440
2021-10-181,4181,4241,4181,4242,3001,424
2021-10-151,4121,4251,4121,4183,5001,418
2021-10-141,3911,3971,3911,3933,2001,393
2021-10-131,4181,4301,3931,39912,4001,399
2021-10-121,4281,4281,4091,4196,5001,419
2021-10-111,4501,4501,4311,4338,1001,433
2021-10-081,4201,4311,4201,4284,6001,428
2021-10-071,4251,4421,4181,4183,2001,418
2021-10-061,4301,4421,4191,4198,8001,419
2021-10-051,4441,4651,4211,4218,8001,421
2021-10-041,4871,4911,4411,4418,3001,441
2021-10-011,4901,4921,4651,4658,7001,465
2021-09-301,4941,5001,4851,4907,4001,490
2021-09-291,5051,5051,4771,4959,0001,495
2021-09-281,5061,5101,4781,5109,3001,510
2021-09-271,5051,5101,4951,5069,2001,506
2021-09-241,4731,5051,4731,50510,4001,505
2021-09-221,4811,4861,4651,46710,5001,467
2021-09-211,4951,4951,4761,49211,4001,492
2021-09-171,5261,5301,4701,53032,9001,530
2021-09-161,5201,5351,5101,5356,7001,535
2021-09-151,5191,5331,4901,53310,1001,533
2021-09-141,5301,5301,5231,5308,0001,530
2021-09-131,5381,5391,5221,53014,6001,530
2021-09-101,5281,5381,5201,53820,8001,538
2021-09-091,4681,5301,4681,52820,5001,528
2021-09-081,4591,4681,4501,46811,8001,468
2021-09-071,4861,4861,4571,46812,1001,468
2021-09-061,4961,4961,4731,4956,1001,495
2021-09-031,4511,4731,4511,4739,4001,473
2021-09-021,4501,4631,4451,4452,7001,445
2021-09-011,4701,4701,4471,4656,8001,465
2021-08-311,4491,4671,4491,4565,2001,456
2021-08-301,4761,4761,4351,4499,1001,449
2021-08-271,4451,4451,4281,4392,8001,439
2021-08-261,4591,4591,4241,4459,1001,445
2021-08-251,4731,4731,4461,4595,0001,459
2021-08-241,4471,4651,4421,4599,4001,459
2021-08-231,4231,4331,4041,4217,8001,421
2021-08-201,4241,4421,4021,40310,0001,403
2021-08-191,4261,4381,4101,4115,4001,411
2021-08-181,4401,4701,4221,44312,3001,443
2021-08-171,4521,4681,4301,43812,6001,438
2021-08-161,4541,4671,4241,45421,2001,454
2021-08-131,5021,5051,4761,4765,7001,476
2021-08-121,5231,5271,5011,5016,0001,501
2021-08-111,5481,5481,4961,52911,4001,529
2021-08-101,5391,5581,4981,54137,6001,541
2021-08-061,5031,5031,4951,4995,4001,499
2021-08-051,5251,5251,5001,5077,8001,507
2021-08-041,5111,5331,5111,51710,7001,517
2021-08-031,5501,5501,5361,5362,0001,536
2021-08-021,5231,5511,5211,55013,1001,550
2021-07-301,5581,5581,5081,51815,1001,518
2021-07-291,5281,5851,5281,55931,2001,559
2021-07-281,5491,5571,5181,52625,1001,526
2021-07-271,5421,5811,5421,55746,5001,557
2021-07-261,5251,5371,4981,53224,5001,532
2021-07-211,4501,5301,4441,52036,2001,520
2021-07-201,4461,4561,4361,44611,0001,446
2021-07-191,4721,4721,4431,4587,9001,458
2021-07-161,4651,4871,4651,4742,2001,474
2021-07-151,4821,4821,4721,4729,0001,472
2021-07-141,4951,5031,4791,4833,5001,483
2021-07-131,4921,5071,4851,50511,0001,505
2021-07-121,4991,5131,4761,49213,5001,492
2021-07-091,4341,4751,4171,47022,7001,470
2021-07-081,4441,4621,4281,43617,7001,436
2021-07-071,4921,4921,4571,45721,3001,457
2021-07-061,5051,5051,4921,4974,9001,497
2021-07-051,5151,5151,4881,50216,3001,502
2021-07-021,5241,5241,5011,51139,7001,511
2021-07-011,5181,5181,4821,49411,0001,494
2021-06-301,5131,5181,5001,51810,8001,518
2021-06-291,5051,5101,4931,5068,5001,506
2021-06-281,5011,5111,5001,5109,1001,510
2021-06-251,5101,5121,4961,5079,4001,507
2021-06-241,4951,5101,4951,51010,1001,510
2021-06-231,4691,4901,4691,4908,8001,490
2021-06-221,4501,4631,4421,4635,7001,463
2021-06-211,4611,4611,4371,43712,8001,437
2021-06-181,4951,4951,4751,4754,4001,475
2021-06-171,4781,4971,4781,4954,4001,495
2021-06-161,4871,4901,4711,4897,6001,489
2021-06-151,4801,4931,4671,4885,8001,488
2021-06-141,4601,4891,4601,4738,4001,473
2021-06-111,4991,4991,4591,45912,3001,459
2021-06-101,4971,5001,4861,5009,2001,500
2021-06-091,4991,5001,4901,4975,6001,497
2021-06-081,4911,4991,4911,4999,0001,499
2021-06-071,4941,4971,4821,4926,1001,492
2021-06-041,4731,4891,4671,4864,5001,486
2021-06-031,4671,4801,4661,4786,3001,478
2021-06-021,4751,4821,4621,4628,2001,462
2021-06-011,4661,4831,4441,46413,5001,464
2021-05-311,4951,4951,4531,46411,0001,464
2021-05-281,4531,4761,4531,47624,2001,476
2021-05-271,4411,4791,4411,45123,0001,451
2021-05-261,4851,4901,4401,44022,3001,440
2021-05-251,4951,5031,4801,48532,2001,485
2021-05-241,4601,5031,4591,48859,6001,488
2021-05-211,4101,4471,4061,43023,7001,430
2021-05-201,3831,4191,3811,40215,9001,402
2021-05-191,4141,4201,3861,38818,1001,388
2021-05-181,4001,4171,3871,4157,7001,415
2021-05-171,4011,4101,3651,40031,5001,400
2021-05-141,3341,3671,3291,34117,5001,341
2021-05-131,3361,3791,3111,31113,2001,311
2021-05-121,3411,3531,3271,33910,9001,339
2021-05-111,3691,3691,3391,33914,3001,339
2021-05-101,3441,3691,3331,3698,7001,369
2021-05-071,3281,3501,3281,34211,0001,342
2021-05-061,3271,3501,3271,3298,5001,329
2021-04-301,3351,3431,3111,31112,6001,311
2021-04-281,3691,3691,3231,33517,3001,335
2021-04-271,3621,3691,3371,3418,3001,341
2021-04-261,3851,3901,3501,35815,2001,358
2021-04-231,3931,3951,3671,37212,2001,372
2021-04-221,3871,3991,3821,3894,2001,389
2021-04-211,3911,4041,3811,38110,3001,381
2021-04-201,4251,4251,4001,40710,2001,407
2021-04-191,3921,4301,3901,42516,0001,425
2021-04-161,4041,4041,3911,3913,6001,391
2021-04-151,4161,4161,4001,4022,4001,402
2021-04-141,4091,4091,4001,4012,3001,401
2021-04-131,4221,4261,4131,4136,0001,413
2021-04-121,4361,4501,4141,41512,1001,415
2021-04-091,4231,4321,4081,4299,4001,429
2021-04-081,4871,4871,4251,42511,9001,425
2021-04-071,4641,4871,4621,4875,8001,487
2021-04-061,4641,4981,4531,46910,6001,469
2021-04-051,4581,4711,4461,4695,6001,469
2021-04-021,4461,4651,4251,4587,7001,458
2021-04-011,4721,4721,4281,4287,6001,428
2021-03-311,4661,4691,4501,4558,8001,455
2021-03-301,4991,5101,4521,46622,7001,466
2021-03-291,4961,5161,4741,51630,7001,516
2021-03-261,4491,4841,4381,48317,8001,483
2021-03-251,4231,4501,3981,42817,6001,428
2021-03-241,4221,4281,3991,39917,6001,399
2021-03-231,4711,4751,4361,44117,1001,441
2021-03-221,4731,4831,4571,47115,2001,471
2021-03-191,4591,4901,4591,48811,2001,488
2021-03-181,4781,4931,4721,48818,4001,488
2021-03-171,4731,4871,4611,4877,7001,487
2021-03-161,4661,4841,4661,4776,3001,477
2021-03-151,4501,4771,4441,47618,8001,476
2021-03-121,4411,4601,4311,46014,9001,460
2021-03-111,4201,4481,4141,44520,6001,445
2021-03-101,4111,4431,4111,41913,9001,419
2021-03-091,4071,4101,3891,41012,8001,410
2021-03-081,4001,4051,3851,39710,5001,397
2021-03-051,3821,3991,3651,39915,3001,399
2021-03-041,3981,3981,3731,39812,3001,398
2021-03-031,3941,4011,3851,3987,8001,398
2021-03-021,4151,4151,3741,38618,5001,386
2021-03-011,3931,4001,3801,40014,0001,400
2021-02-261,3731,3841,3551,36817,2001,368
2021-02-251,3811,3961,3701,3728,3001,372
2021-02-241,3901,4001,3631,36322,5001,363
2021-02-221,3931,4151,3841,39321,4001,393
2021-02-191,3901,4021,3891,39515,0001,395
2021-02-181,4151,4211,3991,39911,3001,399
2021-02-171,4031,4311,4031,4278,3001,427
2021-02-161,4401,4461,4171,43018,6001,430
2021-02-151,4331,4471,4091,44014,3001,440
2021-02-121,4441,4521,4311,43110,7001,431
2021-02-101,4401,4511,4201,44515,6001,445
2021-02-091,4491,4721,4141,46031,8001,460
2021-02-081,4281,4491,4271,44911,3001,449
2021-02-051,4321,4381,4201,43511,2001,435
2021-02-041,4261,4371,4071,43311,0001,433
2021-02-031,4151,4321,4091,4307,8001,430
2021-02-021,3921,4211,3921,4039,0001,403
2021-02-011,3961,4071,3901,3918,9001,391
2021-01-291,3981,4121,3821,39618,3001,396
2021-01-281,3941,4451,3881,39854,3001,398
2021-01-271,4101,4101,3941,41019,8001,410
2021-01-261,4101,4141,3881,41419,8001,414
2021-01-251,4291,4291,4021,40515,7001,405
2021-01-221,4411,4461,4241,42413,0001,424
2021-01-211,4131,4481,4131,4419,9001,441
2021-01-201,4311,4311,4011,41124,2001,411
2021-01-191,4301,4451,4251,4386,3001,438
2021-01-181,4411,4431,4101,42517,3001,425
2021-01-151,4871,4871,4311,44337,7001,443
2021-01-141,5301,5381,5011,51816,6001,518
2021-01-131,5261,5321,4851,51320,6001,513
2021-01-121,5101,5681,4721,52660,3001,526
2021-01-081,4421,6021,4331,519232,3001,519
2021-01-071,5001,5801,4231,443155,9001,443
2021-01-061,3921,4051,3801,39113,9001,391
2021-01-051,3981,4151,3741,41115,6001,411
2021-01-041,4081,4101,3901,3986,5001,398

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