6850 (株)チノー の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-2862563562562617,0003,130
1990-12-27620645610645174,0003,225
1990-12-2661562061561667,0003,080
1990-12-2566067062562538,0003,125
1990-12-2165167065067014,0003,350
1990-12-2067167166067028,0003,350
1990-12-1966567065567060,0003,350
1990-12-1867167365565567,0003,275
1990-12-1769770067667630,0003,380
1990-12-1470070069069521,0003,475
1990-12-1372973071971925,0003,595
1990-12-1269870069769719,0003,485
1990-12-1170070669069637,0003,480
1990-12-1069969969669617,0003,480
1990-12-0764565964065942,0003,295
1990-12-0662563162562519,0003,125
1990-12-0562062061561520,0003,075
1990-12-0465065065065013,0003,250
1990-12-0367169067167539,0003,375
1990-11-3067167165066037,0003,300
1990-11-2969969967067021,0003,350
1990-11-2872572572472411,0003,620
1990-11-277397497207308,0003,650
1990-11-2672973972973716,0003,685
1990-11-2270570669969926,0003,495
1990-11-2170671570570517,0003,525
1990-11-207107207057059,0003,525
1990-11-1971072070570514,0003,525
1990-11-1670070170070120,0003,505
1990-11-1573675073675022,0003,750
1990-11-1474574574574511,0003,725
1990-11-1374074073573514,0003,675
1990-11-0972172170070021,0003,500
1990-11-0875075072172127,0003,605
1990-11-0778078075576528,0003,825
1990-11-067807807767766,0003,880
1990-11-0577878077277716,0003,885
1990-11-0278578576176222,0003,810
1990-11-01811811795800107,0004,000
1990-10-3180883080681067,0004,050
1990-10-3081181980681731,0004,085
1990-10-2980181079980151,0004,005
1990-10-2681181180080148,0004,005
1990-10-2579182079081149,0004,055
1990-10-2477079177079031,0003,950
1990-10-2376180176178081,0003,900
1990-10-1972574570270279,0003,510
1990-10-1871572571072554,0003,625
1990-10-1772072071071541,0003,575
1990-10-1671972071072022,0003,600
1990-10-1568272268271033,0003,550
1990-10-1270070068068133,0003,405
1990-10-1172872870070030,0003,500
1990-10-0973574572773034,0003,650
1990-10-0870873970872536,0003,625
1990-10-0567971167870869,0003,540
1990-10-0469069067667832,0003,390
1990-10-0367168667067650,0003,380
1990-10-0162062157058583,0002,925
1990-09-2867967960060070,0003,000
1990-09-2769770567868941,0003,445
1990-09-2674575070070053,0003,500
1990-09-2575075074074135,0003,705
1990-09-2175075072575083,0003,750
1990-09-2078578576076060,0003,800
1990-09-19798800785785101,0003,925
1990-09-18795795780788119,0003,940
1990-09-1781181179079291,0003,960
1990-09-1483183280880831,0004,040
1990-09-1383584582882939,0004,145
1990-09-1281883081081825,0004,090
1990-09-1182582580480836,0004,040
1990-09-1080485180485119,0004,255
1990-09-0780081077080549,0004,025
1990-09-0683784181081034,0004,050
1990-09-0586186683683717,0004,185
1990-09-0488088085085124,0004,255
1990-09-0393193190090045,0004,500
1990-08-3187691187091122,0004,555
1990-08-3085587585587040,0004,350
1990-08-2989190085585531,0004,275
1990-08-2886088585587516,0004,375
1990-08-2783084182184043,0004,200
1990-08-24821859810820110,0004,100
1990-08-2388088085085123,0004,255
1990-08-2291091087088068,0004,400
1990-08-2194195194094047,0004,700
1990-08-2095195594094047,0004,700
1990-08-1797097096496438,0004,820
1990-08-161,0101,01099499429,0004,970
1990-08-1596199096199048,0004,950
1990-08-1496097095095554,0004,775
1990-08-131,0501,05095096055,0004,800
1990-08-101,0101,0501,0001,05037,0005,250
1990-08-091,0501,0501,0101,01037,0005,050
1990-08-0899999998698623,0004,930
1990-08-0796098295098163,0004,905
1990-08-061,0801,0801,0001,00076,0005,000
1990-08-031,1101,1101,0901,10055,0005,500
1990-08-021,1201,1201,1001,11078,0005,550
1990-08-011,1501,1501,1401,15066,0005,750
1990-07-311,1401,1401,1101,14029,0005,700
1990-07-301,1101,1101,1001,11028,0005,550
1990-07-271,1301,1301,1101,11055,0005,550
1990-07-261,1801,1801,1301,13082,0005,650
1990-07-251,1801,1901,1301,13075,0005,650
1990-07-241,1501,1601,1401,16019,0005,800
1990-07-231,1901,1901,1501,15055,0005,750
1990-07-201,2001,2001,1701,170102,0005,850
1990-07-191,2401,2401,1901,190121,0005,950
1990-07-181,2301,2401,2101,240473,0006,200
1990-07-171,1901,2201,1701,220464,0006,100
1990-07-161,1301,1701,1301,160198,0005,800
1990-07-131,1301,1501,1301,130118,0005,650
1990-07-121,1501,1501,1201,13069,0005,650
1990-07-111,1301,1501,1101,110101,0005,550
1990-07-101,1301,1601,1201,130321,0005,650
1990-07-091,1101,1301,0901,120230,0005,600
1990-07-061,1101,1301,1001,10096,0005,500
1990-07-051,1201,1301,1001,13060,0005,650
1990-07-041,1101,1101,0901,10084,0005,500
1990-07-031,1001,1301,0601,110115,0005,550
1990-07-021,1201,1201,0801,08048,0005,400
1990-06-291,0801,1201,0601,120121,0005,600
1990-06-281,0801,1201,0601,060107,0005,300
1990-06-271,1101,1101,0701,08082,0005,400
1990-06-261,0501,0901,0401,090137,0005,450
1990-06-251,1001,1001,0501,05025,0005,250
1990-06-221,1401,1401,1001,11064,0005,550
1990-06-211,1501,1501,1201,12035,0005,600
1990-06-201,1301,1401,1101,11034,0005,550
1990-06-191,1401,1401,0901,09076,0005,450
1990-06-181,1601,1601,1401,14031,0005,700
1990-06-151,1801,1801,1201,14074,0005,700
1990-06-141,1801,1901,1601,16079,0005,800
1990-06-131,1901,1901,1501,17090,0005,850
1990-06-121,1301,2001,1001,15062,0005,750
1990-06-111,1601,1601,1301,140106,0005,700
1990-06-081,1601,1801,1501,15092,0005,750
1990-06-071,1801,1801,1501,160112,0005,800
1990-06-061,1901,2001,1801,18075,0005,900
1990-06-051,2101,2101,1701,200119,0006,000
1990-06-041,2101,2101,1901,19084,0005,950
1990-06-011,1701,2101,1701,170138,0005,850
1990-05-311,2001,2201,1601,190159,0005,950
1990-05-301,1901,2001,1701,19065,0005,950
1990-05-291,1701,1901,1601,17091,0005,850
1990-05-281,1701,1901,1501,15093,0005,750
1990-05-251,1901,2001,1601,190124,0005,950
1990-05-241,2201,2301,1801,18092,0005,900
1990-05-231,2401,2401,2201,220233,0006,100
1990-05-221,2401,2801,2301,230466,0006,150
1990-05-211,1901,2501,1801,240248,0006,200
1990-05-181,2201,2301,1801,200314,0006,000
1990-05-171,1701,2301,1701,200382,0006,000
1990-05-161,1401,1801,1301,150278,0005,750
1990-05-151,1201,1401,1101,130224,0005,650
1990-05-141,1301,1401,1101,130158,0005,650
1990-05-111,0901,1201,0801,090251,0005,450
1990-05-101,0501,1001,0501,090167,0005,450
1990-05-091,0601,0601,0501,06064,0005,300
1990-05-081,0601,1001,0601,070142,0005,350
1990-05-071,0201,0801,0201,02085,0005,100
1990-05-021,0201,0301,0101,01061,0005,050
1990-05-011,0401,0401,0101,02065,0005,100
1990-04-279811,0309811,03075,0005,150
1990-04-2698099098098558,0004,925
1990-04-2597098596797179,0004,855
1990-04-24990990965965132,0004,825
1990-04-2399099598599056,0004,950
1990-04-209961,01098098034,0004,900
1990-04-1996399696399549,0004,975
1990-04-1895096094996092,0004,800
1990-04-17960960945960108,0004,800
1990-04-1697197195095044,0004,750
1990-04-131,0101,02099099163,0004,955
1990-04-121,0401,0501,0101,01077,0005,050
1990-04-111,0201,0801,0201,03063,0005,150
1990-04-101,0001,0309971,010170,0005,050
1990-04-091,0101,0109971,010178,0005,050
1990-04-06910950900926347,0004,630
1990-04-041,0101,050970970318,0004,850
1990-04-031,1001,1009901,010289,0005,050
1990-04-021,0601,1101,0601,060119,0005,300
1990-03-301,2101,2101,1601,160165,0005,800
1990-03-291,1501,2801,1501,180319,0005,900
1990-03-281,1801,1901,1301,150200,0005,750
1990-03-271,1001,2201,0801,220391,0006,100
1990-03-261,0301,0801,0301,050207,0005,250
1990-03-231,0101,030975977221,0004,885
1990-03-221,0701,0801,0001,030104,0005,150
1990-03-201,1501,1701,1101,130149,0005,650
1990-03-191,2401,2401,1301,15052,0005,750
1990-03-161,2501,2901,2401,250464,0006,250
1990-03-151,2601,2701,2601,270306,0006,350
1990-03-141,3001,3001,2801,28072,0006,400
1990-03-131,3001,3201,3001,31081,0006,550
1990-03-121,3201,3401,3201,320107,0006,600
1990-03-091,3401,3701,3201,320131,0006,600
1990-03-081,3001,3701,3001,34091,0006,700
1990-03-071,3501,3701,3301,340114,0006,700
1990-03-061,3901,4101,3701,370121,0006,850
1990-03-051,4201,4301,3801,430123,0007,150
1990-03-021,4901,5001,4401,460155,0007,300
1990-03-011,4901,5101,4601,470264,0007,350
1990-02-281,3501,5401,3501,520360,0007,600
1990-02-271,3501,3501,3001,350177,0006,750
1990-02-261,4001,4001,2801,280187,0006,400
1990-02-231,4701,4701,4101,420160,0007,100
1990-02-221,4401,4901,4201,490159,0007,450
1990-02-211,5201,5201,4201,440198,0007,200
1990-02-201,5001,5201,4801,520210,0007,600
1990-02-191,5801,6001,4801,530503,0007,650
1990-02-161,6201,6301,5501,560684,0007,800
1990-02-151,6301,6701,6101,6201,264,0008,100
1990-02-141,5801,6601,5801,6301,667,0008,150
1990-02-131,5701,5801,5501,580399,0007,900
1990-02-091,5201,6101,5201,5701,811,0007,850
1990-02-081,5801,5801,5101,5301,720,0007,650
1990-02-071,4401,6001,4301,5603,083,0007,800
1990-02-061,4001,4401,3801,4202,361,0007,100
1990-02-051,3901,4201,3601,3801,367,0006,900
1990-02-021,3101,3901,3001,3802,139,0006,900
1990-02-011,3001,3101,2901,300384,0006,500
1990-01-311,3101,3101,2801,310910,0006,550
1990-01-301,2701,3301,2501,3002,873,0006,500
1990-01-291,2001,2801,1901,270625,0006,350
1990-01-261,2401,2601,1801,220438,0006,100
1990-01-251,2201,2701,2101,230955,0006,150
1990-01-241,1901,2001,1701,200159,0006,000
1990-01-231,1801,1901,1701,170101,0005,850
1990-01-221,2001,2001,1801,190120,0005,950
1990-01-191,1701,2001,1601,200110,0006,000
1990-01-181,1901,2001,1501,15069,0005,750
1990-01-171,1501,2001,1501,19086,0005,950
1990-01-161,1901,1901,1501,15056,0005,750
1990-01-121,2101,2101,1801,200160,0006,000
1990-01-111,1701,2301,1501,220271,0006,100
1990-01-101,1601,1601,1501,15032,0005,750
1990-01-091,1601,1701,1501,16069,0005,800
1990-01-081,1601,1801,1401,140168,0005,700
1990-01-051,1301,1801,1201,140116,0005,700
1990-01-041,1501,1501,1201,13030,0005,650

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