6850 (株)チノー の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-306897386857021,384,0003,510
1993-12-296697106686891,787,0003,445
1993-12-28648670648670573,0003,350
1993-12-27647655641650663,0003,250
1993-12-24640670640655998,0003,275
1993-12-22632648632646425,0003,230
1993-12-21634640624632550,0003,160
1993-12-20638650638640870,0003,200
1993-12-17621650620647821,0003,235
1993-12-166006456006311,125,0003,155
1993-12-15567600562598459,0002,990
1993-12-14550555542550185,0002,750
1993-12-13525560522550409,0002,750
1993-12-10500538499522153,0002,610
1993-12-0947550547549599,0002,475
1993-12-08465471463471133,0002,355
1993-12-0744346044246095,0002,300
1993-12-0643744143143933,0002,195
1993-12-0344844843243249,0002,160
1993-12-02455463451451107,0002,255
1993-12-0143546343545046,0002,250
1993-11-3043143542243557,0002,175
1993-11-29436436413436144,0002,180
1993-11-2646446444144174,0002,205
1993-11-2543046043046044,0002,300
1993-11-2443544043043028,0002,150
1993-11-2243844542542548,0002,125
1993-11-1945445543443759,0002,185
1993-11-1844945044844921,0002,245
1993-11-174474504424508,0002,250
1993-11-1644544543644228,0002,210
1993-11-1546647545045047,0002,250
1993-11-1243345243345168,0002,255
1993-11-1142143642143684,0002,180
1993-11-1043543742042177,0002,105
1993-11-0946146144044028,0002,200
1993-11-0846946945546040,0002,300
1993-11-0549049046847149,0002,355
1993-11-0450150149249223,0002,460
1993-11-0250050550050513,0002,525
1993-11-0151351350350818,0002,540
1993-10-2950351850150328,0002,515
1993-10-2851351550851326,0002,565
1993-10-2751152051051360,0002,565
1993-10-2654454451151157,0002,555
1993-10-2554155053453434,0002,670
1993-10-2255056054554948,0002,745
1993-10-2156556555656044,0002,800
1993-10-2056657056256235,0002,810
1993-10-1956557056556632,0002,830
1993-10-1856556556456524,0002,825
1993-10-1556256256056163,0002,805
1993-10-1455456555456531,0002,825
1993-10-1355456055255427,0002,770
1993-10-1255856455456448,0002,820
1993-10-085615655615657,0002,825
1993-10-0757458357058324,0002,915
1993-10-0655957455857338,0002,865
1993-10-0556157056056029,0002,800
1993-10-0456657556056022,0002,800
1993-10-0156556555655740,0002,785
1993-09-3055556555155530,0002,775
1993-09-2956956955555525,0002,775
1993-09-2856357156157126,0002,855
1993-09-2758358356156139,0002,805
1993-09-2458158157057036,0002,850
1993-09-2258758758158139,0002,905
1993-09-21618618581585229,0002,925
1993-09-2061861860160121,0003,005
1993-09-1760260560160228,0003,010
1993-09-1661062060160121,0003,005
1993-09-1460560560160136,0003,005
1993-09-1361161160860814,0003,040
1993-09-1061561560560838,0003,040
1993-09-0961061060560517,0003,025
1993-09-0861161161061012,0003,050
1993-09-0761662061061114,0003,055
1993-09-0662162161061022,0003,050
1993-09-0361562061062049,0003,100
1993-09-0262062161662112,0003,105
1993-09-0162162161562114,0003,105
1993-08-3161262061261526,0003,075
1993-08-3062062562062030,0003,100
1993-08-2760962060962022,0003,100
1993-08-2661861860860865,0003,040
1993-08-2561162061162020,0003,100
1993-08-246206216206218,0003,105
1993-08-236226226216214,0003,105
1993-08-2064064763563521,0003,175
1993-08-1962062061662022,0003,100
1993-08-1862562562162121,0003,105
1993-08-176256406256259,0003,125
1993-08-1663564963564025,0003,200
1993-08-1362062562062127,0003,105
1993-08-1263564062163057,0003,150
1993-08-1163564063063537,0003,175
1993-08-106416506396398,0003,195
1993-08-096496496396395,0003,195
1993-08-066376406376395,0003,195
1993-08-056366366366367,0003,180
1993-08-0463565063564025,0003,200
1993-08-0365065063563521,0003,175
1993-08-0264965064565019,0003,250
1993-07-3065065064065025,0003,250
1993-07-2964065064065051,0003,250
1993-07-2863364863064050,0003,200
1993-07-2763063062062334,0003,115
1993-07-2662062561062029,0003,100
1993-07-2362662660860822,0003,040
1993-07-2263063062662616,0003,130
1993-07-2164064063063028,0003,150
1993-07-2065365364064039,0003,200
1993-07-1964165064164346,0003,215
1993-07-1663864363864130,0003,205
1993-07-1564564564064040,0003,200
1993-07-1464064063063528,0003,175
1993-07-136406406406409,0003,200
1993-07-1263963963063013,0003,150
1993-07-0963963963963911,0003,195
1993-07-0861962061961951,0003,095
1993-07-076316316316314,0003,155
1993-07-0662563062162116,0003,105
1993-07-0564964963063019,0003,150
1993-07-0264964963564411,0003,220
1993-07-0165065064464451,0003,220
1993-06-3064564563063724,0003,185
1993-06-2964564863964530,0003,225
1993-06-2864765364565047,0003,250
1993-06-2563164563164553,0003,225
1993-06-2461062561062557,0003,125
1993-06-2363563561261225,0003,060
1993-06-2260563059663067,0003,150
1993-06-2162262359560543,0003,025
1993-06-1864064063163138,0003,155
1993-06-1761664061664048,0003,200
1993-06-16630631610626136,0003,130
1993-06-1568068063163157,0003,155
1993-06-1469669668168146,0003,405
1993-06-11690705675697206,0003,485
1993-06-1070070568170581,0003,525
1993-06-08708720698708151,0003,540
1993-06-0772973771071893,0003,590
1993-06-04729742721739438,0003,695
1993-06-03679719679719599,0003,595
1993-06-02650674644674162,0003,370
1993-06-0166066064364382,0003,215
1993-05-3167067065466058,0003,300
1993-05-28677678670673167,0003,365
1993-05-27669679661670176,0003,350
1993-05-26673678660669271,0003,345
1993-05-25643674641673477,0003,365
1993-05-24631653631645166,0003,225
1993-05-21650650630630375,0003,150
1993-05-20649665638662718,0003,310
1993-05-19600650598650580,0003,250
1993-05-18598608581605205,0003,025
1993-05-17598606598605188,0003,025
1993-05-14570600570593269,0002,965
1993-05-1357557557057065,0002,850
1993-05-1257557556057457,0002,870
1993-05-1157557556357571,0002,875
1993-05-1056757055657046,0002,850
1993-05-0757057455655678,0002,780
1993-05-0657057056056065,0002,800
1993-04-30545565540565114,0002,825
1993-04-2855056054055049,0002,750
1993-04-2754054054054032,0002,700
1993-04-2654254250050025,0002,500
1993-04-2351154851154336,0002,715
1993-04-2252052051051126,0002,555
1993-04-2152153051852030,0002,600
1993-04-2052753452053055,0002,650
1993-04-1952553052552727,0002,635
1993-04-1657357554354371,0002,715
1993-04-15563578560567271,0002,835
1993-04-14538558529558258,0002,790
1993-04-1353953952853899,0002,690
1993-04-12520540517538131,0002,690
1993-04-09520525516523124,0002,615
1993-04-0852052551551693,0002,580
1993-04-07510532510529187,0002,645
1993-04-0650251050151045,0002,550
1993-04-05514525510520161,0002,600
1993-04-02495535495510311,0002,550
1993-04-0147548347448076,0002,400
1993-03-3148548547647653,0002,380
1993-03-3048549048148180,0002,405
1993-03-2947348546948597,0002,425
1993-03-26450458447458110,0002,290
1993-03-2544545543544568,0002,225
1993-03-2444445044444812,0002,240
1993-03-2344044044044023,0002,200
1993-03-2245545543043012,0002,150
1993-03-1946046045045018,0002,250
1993-03-1845146044945046,0002,250
1993-03-1745045044645049,0002,250
1993-03-1644346444344558,0002,225
1993-03-1544044144044014,0002,200
1993-03-1242543042543025,0002,150
1993-03-1141541941541810,0002,090
1993-03-1041641841641816,0002,090
1993-03-0944144142642617,0002,130
1993-03-0841042041042010,0002,100
1993-03-0541841841041016,0002,050
1993-03-0442242242042019,0002,100
1993-03-0342342542042229,0002,110
1993-03-024224224204227,0002,110
1993-03-014384384254257,0002,125
1993-02-2643043843043827,0002,190
1993-02-2542243042243014,0002,150
1993-02-2442242242142211,0002,110
1993-02-2343043042142213,0002,110
1993-02-2242042542042020,0002,100
1993-02-1943043042943011,0002,150
1993-02-1842842842842813,0002,140
1993-02-1743543643243322,0002,165
1993-02-164414414404405,0002,200
1993-02-1543545343544043,0002,200
1993-02-124414424404405,0002,200
1993-02-1045045044044032,0002,200
1993-02-0945446045045027,0002,250
1993-02-0844244944044942,0002,245
1993-02-0544444944044041,0002,200
1993-02-0445045044544521,0002,225
1993-02-0346046044445250,0002,260
1993-02-02445467440458166,0002,290
1993-02-0142344042244051,0002,200
1993-01-2941542541342036,0002,100
1993-01-2842542541342524,0002,125
1993-01-2742042742042717,0002,135
1993-01-2641044141043087,0002,150
1993-01-254064074064077,0002,035
1993-01-224064064064066,0002,030
1993-01-214014064014064,0002,030
1993-01-204224224204203,0002,100
1993-01-1941042041042027,0002,100
1993-01-184104104054109,0002,050
1993-01-1441441441041011,0002,050
1993-01-134134154104154,0002,075
1993-01-124104154104106,0002,050
1993-01-084104104104108,0002,050
1993-01-0741041541041510,0002,075
1993-01-0641942041041019,0002,050
1993-01-054194194194191,0002,095
1993-01-044154204154207,0002,100

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