6850 (株)チノー の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-121,7331,7461,6951,70142,1001,701
2022-08-101,7101,7411,6841,74066,2001,740
2022-08-091,6971,7111,6881,70322,6001,703
2022-08-081,6971,6971,6841,6977,6001,697
2022-08-051,6901,7021,6901,69916,3001,699
2022-08-041,6731,6941,6611,6949,6001,694
2022-08-031,6661,6721,6521,6636,9001,663
2022-08-021,6901,6901,6621,6716,2001,671
2022-08-011,6841,6941,6831,6907,3001,690
2022-07-291,6881,6971,6691,6849,5001,684
2022-07-281,6991,7001,6741,70031,6001,700
2022-07-271,6771,6941,6621,69410,9001,694
2022-07-261,6641,6831,6541,6716,9001,671
2022-07-251,6521,6711,6491,67110,6001,671
2022-07-221,6641,6731,6521,66610,8001,666
2022-07-211,6461,6701,6461,6708,2001,670
2022-07-201,6621,6701,6571,6706,0001,670
2022-07-191,6621,6631,6441,6626,7001,662
2022-07-151,6691,6691,6341,6439,6001,643
2022-07-141,6621,6881,6611,6818,9001,681
2022-07-131,6531,6621,6351,6629,1001,662
2022-07-121,6801,6801,6531,6539,1001,653
2022-07-111,6711,6881,6631,68820,0001,688
2022-07-081,6821,6961,6511,65139,5001,651
2022-07-071,6601,6861,6501,68117,1001,681
2022-07-061,6401,6501,6301,64514,5001,645
2022-07-051,6701,6821,6501,65612,2001,656
2022-07-041,6601,6651,6421,66510,6001,665
2022-07-011,6931,6931,6281,65541,9001,655
2022-06-301,6801,6881,6561,65913,3001,659
2022-06-291,6601,6911,6551,69129,7001,691
2022-06-281,6271,6591,6261,6596,7001,659
2022-06-271,6171,6271,6031,62715,3001,627
2022-06-241,5911,6081,5901,5959,2001,595
2022-06-231,5851,6081,5841,59116,7001,591
2022-06-221,6181,6181,5801,5897,1001,589
2022-06-211,5781,6001,5581,60013,6001,600
2022-06-201,5851,5861,5531,55620,8001,556
2022-06-171,5681,5961,5591,59115,7001,591
2022-06-161,6111,6241,5851,58919,7001,589
2022-06-151,6001,6241,5901,61022,3001,610
2022-06-141,5991,6141,5811,61116,1001,611
2022-06-131,6161,6251,5921,61321,6001,613
2022-06-101,6541,6541,6401,64213,5001,642
2022-06-091,6261,6651,6261,65914,7001,659
2022-06-081,6301,6421,6191,62621,0001,626
2022-06-071,6391,6611,6301,63014,7001,630
2022-06-061,6131,6431,6131,64312,3001,643
2022-06-031,6611,6661,6351,64512,9001,645
2022-06-021,6871,6901,6651,66511,0001,665
2022-06-011,6941,6981,6831,69811,7001,698
2022-05-311,6831,6941,6731,69414,2001,694
2022-05-301,6641,6971,6561,69734,7001,697
2022-05-271,6491,6491,6331,6449,7001,644
2022-05-261,6301,6411,6211,63314,6001,633
2022-05-251,6281,6481,6121,61414,6001,614
2022-05-241,6261,6441,6241,6387,1001,638
2022-05-231,6171,6401,6171,63716,9001,637
2022-05-201,6041,6171,5981,61712,0001,617
2022-05-191,5761,6091,5761,60712,7001,607
2022-05-181,5961,6131,5821,60411,6001,604
2022-05-171,5811,5931,5731,58518,2001,585
2022-05-161,5841,5891,5671,58123,6001,581
2022-05-131,5791,5921,5731,5849,8001,584
2022-05-121,6201,6201,5741,57427,2001,574
2022-05-111,5951,6271,5951,62022,9001,620
2022-05-101,6311,6351,6031,62413,9001,624
2022-05-091,6461,6501,6251,63110,3001,631
2022-05-061,6361,6551,6211,64616,7001,646
2022-05-021,6091,6271,5711,62121,7001,621
2022-04-281,6201,6211,5951,60920,6001,609
2022-04-271,5591,5931,5421,59333,8001,593
2022-04-261,5601,5711,5501,56715,9001,567
2022-04-251,5901,5901,5531,56013,8001,560
2022-04-221,5901,6011,5741,59923,4001,599
2022-04-211,5681,6011,5681,59616,7001,596
2022-04-201,5931,5931,5731,57317,3001,573
2022-04-191,5711,5911,5651,5868,3001,586
2022-04-181,5461,5781,5371,57820,9001,578
2022-04-151,5751,5811,5511,5579,9001,557
2022-04-141,5641,5761,5461,57520,3001,575
2022-04-131,5531,5701,5511,56620,9001,566
2022-04-121,5741,5811,5561,55724,6001,557
2022-04-111,6301,6301,5761,59625,0001,596
2022-04-081,6131,6391,6131,63423,4001,634
2022-04-071,6011,6171,5881,61339,9001,613
2022-04-061,6441,6441,5961,60121,9001,601
2022-04-051,6291,6631,6241,65416,5001,654
2022-04-041,6171,6331,6161,63020,5001,630
2022-04-011,6141,6371,5881,63034,1001,630
2022-03-311,6051,6271,6001,61928,1001,619
2022-03-301,5801,6201,5791,60172,8001,601
2022-03-291,7001,7201,6941,696151,1001,696
2022-03-281,7001,7051,6821,69963,8001,699
2022-03-251,7081,7111,6861,69955,9001,699
2022-03-241,6691,7031,6601,70322,8001,703
2022-03-231,7081,7171,6811,68537,8001,685
2022-03-221,6801,7111,6801,70251,1001,702
2022-03-181,6671,6771,6611,66622,8001,666
2022-03-171,6701,6891,6691,67735,1001,677
2022-03-161,6351,6721,6201,66132,9001,661
2022-03-151,6071,6331,6011,62914,7001,629
2022-03-141,6101,6201,5971,60718,4001,607
2022-03-111,5771,6171,5771,59140,6001,591
2022-03-101,5821,6011,5751,59736,8001,597
2022-03-091,5631,5821,5531,56627,1001,566
2022-03-081,5401,5721,5361,55641,2001,556
2022-03-071,5451,5641,5281,55338,9001,553
2022-03-041,5471,5541,5241,54860,9001,548
2022-03-031,5661,5701,5471,54724,5001,547
2022-03-021,5621,5631,5371,54930,0001,549
2022-03-011,5781,5851,5621,56226,6001,562
2022-02-281,5491,5761,5491,56239,1001,562
2022-02-251,5151,5401,5111,53440,2001,534
2022-02-241,5011,5121,4901,51225,8001,512
2022-02-221,4901,5101,4811,50147,5001,501
2022-02-211,4891,5141,4711,503137,1001,503
2022-02-181,5101,5111,4831,500477,1001,500
2022-02-171,5381,5651,5231,525256,4001,525
2022-02-161,5531,5581,5271,54080,2001,540
2022-02-151,5771,5931,5351,54873,3001,548
2022-02-141,5221,5831,5201,574137,6001,574
2022-02-101,5391,5441,5201,540297,1001,540
2022-02-091,6751,6941,6681,68918,6001,689
2022-02-081,6411,6791,6411,67917,5001,679
2022-02-071,6521,6591,6361,6387,5001,638
2022-02-041,6211,6551,6161,65213,5001,652
2022-02-031,6651,6651,6201,62013,5001,620
2022-02-021,6301,6751,6301,67516,1001,675
2022-02-011,6531,6531,6291,63010,2001,630
2022-01-311,6101,6421,6101,64211,9001,642
2022-01-281,5921,6071,5851,60515,7001,605
2022-01-271,6011,6151,5691,58534,5001,585
2022-01-261,6001,6141,5861,60117,7001,601
2022-01-251,6101,6101,5811,60424,5001,604
2022-01-241,5981,6151,5751,61214,1001,612
2022-01-211,5641,5981,5501,59813,3001,598
2022-01-201,5751,5831,5401,56822,3001,568
2022-01-191,5801,5831,5591,56736,0001,567
2022-01-181,6001,6081,5711,59329,1001,593
2022-01-171,6001,6191,5831,60116,9001,601
2022-01-141,5861,6141,5861,60923,2001,609
2022-01-131,5671,6051,5601,60118,9001,601
2022-01-121,5721,5841,5641,57419,2001,574
2022-01-111,6171,6171,5621,58238,4001,582
2022-01-071,6591,6901,6251,63532,4001,635
2022-01-061,6801,6901,6651,66818,0001,668
2022-01-051,7401,7441,6971,70618,6001,706
2022-01-041,6981,7501,6851,74535,5001,745

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