6850 (株)チノーの時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	423	425	420	420	23,000	2,100
1992-12-29	433	433	422	422	17,000	2,110
1992-12-28	435	435	433	433	10,000	2,165
1992-12-25	435	435	434	435	20,000	2,175
1992-12-24	441	441	430	430	12,000	2,150
1992-12-21	441	445	441	445	4,000	2,225
1992-12-18	435	435	431	433	15,000	2,165
1992-12-17	445	450	445	445	17,000	2,225
1992-12-16	450	450	445	445	9,000	2,225
1992-12-15	444	460	443	460	37,000	2,300
1992-12-14	446	446	445	445	8,000	2,225
1992-12-11	450	450	445	450	14,000	2,250
1992-12-10	450	450	445	450	21,000	2,250
1992-12-09	455	455	450	450	5,000	2,250
1992-12-08	470	470	470	470	6,000	2,350
1992-12-07	470	477	464	477	52,000	2,385
1992-12-04	456	460	456	460	19,000	2,300
1992-12-03	465	465	456	456	15,000	2,280
1992-12-02	467	467	465	465	18,000	2,325
1992-12-01	445	468	444	468	30,000	2,340
1992-11-30	445	445	437	445	4,000	2,225
1992-11-27	445	445	445	445	14,000	2,225
1992-11-26	443	455	443	455	18,000	2,275
1992-11-25	432	433	432	433	19,000	2,165
1992-11-24	440	440	430	430	22,000	2,150
1992-11-20	440	445	431	431	12,000	2,155
1992-11-19	440	450	440	450	11,000	2,250
1992-11-18	430	430	430	430	1,000	2,150
1992-11-17	425	435	425	435	31,000	2,175
1992-11-16	433	433	425	425	31,000	2,125
1992-11-13	432	438	432	433	18,000	2,165
1992-11-12	438	439	431	438	52,000	2,190
1992-11-11	470	470	450	450	44,000	2,250
1992-11-10	476	476	470	470	110,000	2,350
1992-11-09	495	495	476	476	44,000	2,380
1992-11-06	500	525	498	505	233,000	2,525
1992-11-05	480	497	480	497	59,000	2,485
1992-11-04	485	485	470	480	25,000	2,400
1992-11-02	488	493	475	485	51,000	2,425
1992-10-30	505	505	490	493	113,000	2,465
1992-10-29	495	519	484	505	305,000	2,525
1992-10-28	460	505	460	495	194,000	2,475
1992-10-27	432	458	432	458	29,000	2,290
1992-10-26	432	432	432	432	3,000	2,160
1992-10-23	433	433	427	427	9,000	2,135
1992-10-22	435	435	433	433	8,000	2,165
1992-10-21	430	433	430	433	17,000	2,165
1992-10-20	448	448	433	433	6,000	2,165
1992-10-19	459	459	449	449	4,000	2,245
1992-10-16	450	459	450	459	27,000	2,295
1992-10-15	435	450	435	450	14,000	2,250
1992-10-14	425	425	425	425	6,000	2,125
1992-10-13	420	420	420	420	10,000	2,100
1992-10-12	420	420	415	420	6,000	2,100
1992-10-09	420	420	420	420	8,000	2,100
1992-10-08	427	428	425	425	37,000	2,125
1992-10-07	430	430	425	427	4,000	2,135
1992-10-06	427	428	425	425	6,000	2,125
1992-10-05	436	436	433	433	6,000	2,165
1992-10-02	457	457	457	457	1,000	2,285
1992-10-01	463	463	463	463	10,000	2,315
1992-09-30	465	465	463	463	20,000	2,315
1992-09-29	464	464	463	463	6,000	2,315
1992-09-28	465	470	465	465	18,000	2,325
1992-09-25	460	465	460	460	5,000	2,300
1992-09-24	470	475	465	475	26,000	2,375
1992-09-22	464	470	464	465	79,000	2,325
1992-09-21	450	464	450	464	29,000	2,320
1992-09-18	450	450	445	447	22,000	2,235
1992-09-17	450	450	445	445	21,000	2,225
1992-09-16	460	460	451	451	18,000	2,255
1992-09-14	458	458	454	455	33,000	2,275
1992-09-11	452	466	450	466	141,000	2,330
1992-09-10	448	448	448	448	18,000	2,240
1992-09-09	417	417	409	410	37,000	2,050
1992-09-08	425	425	406	407	96,000	2,035
1992-09-07	444	444	425	425	53,000	2,125
1992-09-04	438	445	429	445	129,000	2,225
1992-09-03	440	441	440	441	7,000	2,205
1992-09-02	455	455	454	454	15,000	2,270
1992-09-01	455	460	450	460	91,000	2,300
1992-08-31	455	465	450	450	66,000	2,250
1992-08-28	413	450	407	449	49,000	2,245
1992-08-27	380	408	375	408	134,000	2,040
1992-08-26	390	390	380	380	38,000	1,900
1992-08-25	399	399	390	390	30,000	1,950
1992-08-24	385	399	380	399	55,000	1,995
1992-08-21	351	385	351	380	27,000	1,900
1992-08-20	330	346	330	346	13,000	1,730
1992-08-19	335	339	333	333	20,000	1,665
1992-08-18	335	341	335	335	16,000	1,675
1992-08-17	328	334	328	334	8,000	1,670
1992-08-14	305	334	305	334	15,000	1,670
1992-08-13	300	300	285	295	69,000	1,475
1992-08-12	320	320	300	300	57,000	1,500
1992-08-11	333	333	328	328	35,000	1,640
1992-08-10	353	353	331	331	46,000	1,655
1992-08-07	375	375	350	350	33,000	1,750
1992-08-06	392	392	375	375	20,000	1,875
1992-08-05	385	390	381	390	10,000	1,950
1992-08-04	395	395	380	390	21,000	1,950
1992-08-03	407	407	400	400	15,000	2,000
1992-07-31	420	420	410	419	5,000	2,095
1992-07-30	405	415	405	410	20,000	2,050
1992-07-29	410	415	410	410	16,000	2,050
1992-07-28	410	410	410	410	8,000	2,050
1992-07-27	426	432	426	426	18,000	2,130
1992-07-24	426	426	425	425	17,000	2,125
1992-07-23	422	425	417	425	30,000	2,125
1992-07-22	450	450	431	431	42,000	2,155
1992-07-21	450	450	450	450	8,000	2,250
1992-07-20	460	460	455	455	2,000	2,275
1992-07-17	480	480	470	470	40,000	2,350
1992-07-16	480	480	476	476	8,000	2,380
1992-07-15	477	477	477	477	1,000	2,385
1992-07-14	480	480	476	476	7,000	2,380
1992-07-13	475	489	475	489	9,000	2,445
1992-07-10	480	480	475	480	13,000	2,400
1992-07-09	481	483	475	475	15,000	2,375
1992-07-07	495	495	490	491	21,000	2,455
1992-07-06	499	499	499	499	9,000	2,495
1992-07-03	519	519	500	500	22,000	2,500
1992-07-02	500	520	500	520	14,000	2,600
1992-07-01	480	490	475	490	21,000	2,450
1992-06-30	474	480	474	475	18,000	2,375
1992-06-29	474	474	468	474	10,000	2,370
1992-06-26	469	469	469	469	13,000	2,345
1992-06-25	451	451	451	451	9,000	2,255
1992-06-24	471	471	460	460	6,000	2,300
1992-06-23	490	490	472	472	6,000	2,360
1992-06-22	491	491	491	491	1,000	2,455
1992-06-19	481	490	481	490	6,000	2,450
1992-06-18	476	486	476	481	21,000	2,405
1992-06-17	475	476	475	476	26,000	2,380
1992-06-16	485	485	475	475	5,000	2,375
1992-06-15	500	500	490	490	6,000	2,450
1992-06-12	496	496	492	493	7,000	2,465
1992-06-11	500	500	491	491	17,000	2,455
1992-06-10	502	502	500	500	2,000	2,500
1992-06-09	500	500	500	500	1,000	2,500
1992-06-08	500	500	490	490	14,000	2,450
1992-06-05	513	513	501	501	6,000	2,505
1992-06-04	503	503	503	503	1,000	2,515
1992-06-03	507	507	503	503	6,000	2,515
1992-06-02	507	507	507	507	1,000	2,535
1992-06-01	510	510	506	506	19,000	2,530
1992-05-29	510	520	507	520	23,000	2,600
1992-05-28	506	508	506	508	4,000	2,540
1992-05-27	540	540	540	540	9,000	2,700
1992-05-26	530	530	530	530	6,000	2,650
1992-05-25	510	510	505	505	2,000	2,525
1992-05-22	517	517	500	500	33,000	2,500
1992-05-21	520	520	515	516	9,000	2,580
1992-05-20	530	535	520	520	38,000	2,600
1992-05-19	527	549	527	530	24,000	2,650
1992-05-18	525	535	525	525	6,000	2,625
1992-05-15	549	549	520	520	30,000	2,600
1992-05-14	555	555	550	550	9,000	2,750
1992-05-13	560	565	555	555	25,000	2,775
1992-05-12	555	570	553	565	44,000	2,825
1992-05-11	520	530	515	530	34,000	2,650
1992-05-08	515	520	515	519	11,000	2,595
1992-05-07	511	515	500	515	10,000	2,575
1992-05-06	494	508	490	500	9,000	2,500
1992-05-01	490	495	490	495	20,000	2,475
1992-04-30	495	495	487	490	17,000	2,450
1992-04-28	520	520	500	510	16,000	2,550
1992-04-27	520	520	520	520	18,000	2,600
1992-04-24	500	505	480	480	60,000	2,400
1992-04-23	480	490	480	490	11,000	2,450
1992-04-22	485	485	478	478	7,000	2,390
1992-04-21	495	498	487	490	12,000	2,450
1992-04-20	505	505	498	498	16,000	2,490
1992-04-17	530	530	500	505	29,000	2,525
1992-04-16	542	542	530	530	32,000	2,650
1992-04-15	511	512	511	512	11,000	2,560
1992-04-14	482	487	477	485	29,000	2,425
1992-04-13	481	482	477	477	8,000	2,385
1992-04-10	460	475	460	471	37,000	2,355
1992-04-09	455	465	450	455	42,000	2,275
1992-04-08	475	475	470	470	11,000	2,350
1992-04-07	505	505	480	480	22,000	2,400
1992-04-06	501	505	501	505	23,000	2,525
1992-04-03	503	505	500	500	46,000	2,500
1992-04-02	515	515	490	501	34,000	2,505
1992-04-01	533	533	500	501	22,000	2,505
1992-03-31	570	570	563	563	11,000	2,815
1992-03-27	570	570	570	570	2,000	2,850
1992-03-26	579	579	570	570	15,000	2,850
1992-03-25	550	585	550	570	23,000	2,850
1992-03-24	570	570	551	551	9,000	2,755
1992-03-23	540	551	540	550	21,000	2,750
1992-03-19	520	541	520	541	44,000	2,705
1992-03-18	550	550	510	510	22,000	2,550
1992-03-17	550	550	550	550	3,000	2,750
1992-03-16	551	570	550	570	31,000	2,850
1992-03-13	550	570	550	550	13,000	2,750
1992-03-12	551	560	550	550	20,000	2,750
1992-03-10	560	560	550	550	13,000	2,750
1992-03-09	560	575	560	575	6,000	2,875
1992-03-06	560	560	557	560	11,000	2,800
1992-03-05	569	569	560	560	20,000	2,800
1992-03-04	570	570	568	569	20,000	2,845
1992-03-03	576	576	570	570	25,000	2,850
1992-03-02	571	575	571	575	20,000	2,875
1992-02-28	585	585	570	570	8,000	2,850
1992-02-27	580	590	580	580	5,000	2,900
1992-02-26	580	590	580	590	23,000	2,950
1992-02-25	580	580	563	570	9,000	2,850
1992-02-24	580	580	580	580	5,000	2,900
1992-02-21	571	571	566	571	8,000	2,855
1992-02-20	561	561	561	561	6,000	2,805
1992-02-19	560	570	560	561	6,000	2,805
1992-02-18	582	582	561	570	7,000	2,850
1992-02-17	598	598	580	580	17,000	2,900
1992-02-14	590	598	590	598	16,000	2,990
1992-02-13	580	590	580	590	4,000	2,950
1992-02-12	576	580	576	580	3,000	2,900
1992-02-10	590	590	576	576	8,000	2,880
1992-02-07	596	600	590	590	16,000	2,950
1992-02-06	595	600	595	600	8,000	3,000
1992-02-05	590	605	590	605	7,000	3,025
1992-02-04	593	593	590	590	8,000	2,950
1992-02-03	598	600	593	593	6,000	2,965
1992-01-31	590	610	590	598	35,000	2,990
1992-01-30	570	589	570	589	13,000	2,945
1992-01-29	562	570	562	570	6,000	2,850
1992-01-28	562	562	560	561	16,000	2,805
1992-01-27	560	570	560	560	36,000	2,800
1992-01-24	570	570	555	555	19,000	2,775
1992-01-23	571	580	571	575	21,000	2,875
1992-01-22	570	580	560	570	24,000	2,850
1992-01-21	576	576	570	570	11,000	2,850
1992-01-20	576	576	576	576	25,000	2,880
1992-01-17	585	585	575	576	32,000	2,880
1992-01-16	580	580	575	575	14,000	2,875
1992-01-14	572	576	572	575	17,000	2,875
1992-01-13	610	610	570	570	25,000	2,850
1992-01-10	610	610	610	610	4,000	3,050
1992-01-09	599	610	599	600	8,000	3,000
1992-01-08	599	599	599	599	9,000	2,995
1992-01-07	629	629	629	629	2,000	3,145
1992-01-06	620	630	620	625	13,000	3,125

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 [1992年度]

6850 (株)チノーの時系列データ [1992年度]