6850 (株)チノー の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-2921121120720718,0001,035
2000-12-2821721721021040,0001,050
2000-12-2721121521121222,0001,060
2000-12-2621521820821130,0001,055
2000-12-2522022021221842,0001,090
2000-12-2221321321121213,0001,060
2000-12-2122022121821811,0001,090
2000-12-2022222222022019,0001,100
2000-12-1923023722122250,0001,110
2000-12-1822222822022830,0001,140
2000-12-1523023423023229,0001,160
2000-12-1423423522922920,0001,145
2000-12-1323324023323528,0001,175
2000-12-1223824023723830,0001,190
2000-12-1123623823623716,0001,185
2000-12-0822922922722732,0001,135
2000-12-0723023422623413,0001,170
2000-12-0623123723123327,0001,165
2000-12-0523223823023131,0001,155
2000-12-0424024022522539,0001,125
2000-12-0123523623023018,0001,150
2000-11-302332372332375,0001,185
2000-11-2923123923123312,0001,165
2000-11-2823724022723129,0001,155
2000-11-2722424422423733,0001,185
2000-11-2420622020622034,0001,100
2000-11-2222523422122121,0001,105
2000-11-2123523522222420,0001,120
2000-11-2022223022023013,0001,150
2000-11-1722722722322315,0001,115
2000-11-1623024022822829,0001,140
2000-11-1523723823423419,0001,170
2000-11-142392392342349,0001,170
2000-11-1323323923223910,0001,195
2000-11-102302342302344,0001,170
2000-11-0923523523123111,0001,155
2000-11-082352402322409,0001,200
2000-11-0723624023423418,0001,170
2000-11-0623224323224217,0001,210
2000-11-0224424423023021,0001,150
2000-11-012452452362399,0001,195
2000-10-312442442342436,0001,215
2000-10-3023024522624539,0001,225
2000-10-2723023522623031,0001,150
2000-10-2623924523524537,0001,225
2000-10-2523524222424237,0001,210
2000-10-242232352232357,0001,175
2000-10-2322324022323560,0001,175
2000-10-2022022322022317,0001,115
2000-10-1922322622022021,0001,100
2000-10-1822222322022318,0001,115
2000-10-1723623623123212,0001,160
2000-10-1623524023423513,0001,175
2000-10-1323123222923118,0001,155
2000-10-1224124123623616,0001,180
2000-10-1123524223424226,0001,210
2000-10-1023923923523617,0001,180
2000-10-0624524523924417,0001,220
2000-10-0523724923624954,0001,245
2000-10-0424024023624024,0001,200
2000-10-032432432392398,0001,195
2000-10-0224024023823826,0001,190
2000-09-2924124423823830,0001,190
2000-09-2824024023823811,0001,190
2000-09-2723824023824013,0001,200
2000-09-2624224223823819,0001,190
2000-09-252402452402409,0001,200
2000-09-2224324824024014,0001,200
2000-09-2124524924524929,0001,245
2000-09-2024924924224923,0001,245
2000-09-1923525023525017,0001,250
2000-09-1824024223824032,0001,200
2000-09-1424124324024218,0001,210
2000-09-1324524524324417,0001,220
2000-09-1224524623324248,0001,210
2000-09-1124524624524518,0001,225
2000-09-0824124824124826,0001,240
2000-09-0725025024024824,0001,240
2000-09-0624725124525014,0001,250
2000-09-0524524524324411,0001,220
2000-09-042582582432438,0001,215
2000-09-0125525524224311,0001,215
2000-08-3125025625025514,0001,275
2000-08-3025525825525814,0001,290
2000-08-2925525825525512,0001,275
2000-08-2826326425825814,0001,290
2000-08-2526526526026311,0001,315
2000-08-2426526625826022,0001,300
2000-08-2325526525525824,0001,290
2000-08-2225626025626026,0001,300
2000-08-2125926025725922,0001,295
2000-08-1825826025826013,0001,300
2000-08-1725726325725829,0001,290
2000-08-1626326325625629,0001,280
2000-08-1526026325526327,0001,315
2000-08-1425626025625619,0001,280
2000-08-1125526025426013,0001,300
2000-08-1024926024925825,0001,290
2000-08-0925625724824824,0001,240
2000-08-0824825824825811,0001,290
2000-08-0725326025325314,0001,265
2000-08-0425826025125820,0001,290
2000-08-0324925524925120,0001,255
2000-08-0226026025525919,0001,295
2000-08-0125026025026030,0001,300
2000-07-3123425023025022,0001,250
2000-07-2826227225925948,0001,295
2000-07-2727527626727226,0001,360
2000-07-2627928027228057,0001,400
2000-07-2526028026027246,0001,360
2000-07-2425829025729090,0001,450
2000-07-2127328027327355,0001,365
2000-07-1926127325527337,0001,365
2000-07-1828428425526051,0001,300
2000-07-1728628828028039,0001,400
2000-07-14290293281284103,0001,420
2000-07-13300300286293161,0001,465
2000-07-12279300276295473,0001,475
2000-07-1127928027528057,0001,400
2000-07-1027528027327565,0001,375
2000-07-0727527827227559,0001,375
2000-07-0627527526927582,0001,375
2000-07-0527127926527091,0001,350
2000-07-0427428026226693,0001,330
2000-07-03277284276284141,0001,420
2000-06-30269274260269161,0001,345
2000-06-29250269249269200,0001,345
2000-06-2824525024324646,0001,230
2000-06-2724524524124327,0001,215
2000-06-262452452402455,0001,225
2000-06-232352442352397,0001,195
2000-06-2224024924024026,0001,200
2000-06-2124524924224523,0001,225
2000-06-2023824523324567,0001,225
2000-06-1923723923723914,0001,195
2000-06-1624324724024139,0001,205
2000-06-1524724724324318,0001,215
2000-06-1425025624524556,0001,225
2000-06-13249252245252100,0001,260
2000-06-1224525124525068,0001,250
2000-06-0923724223424280,0001,210
2000-06-0823523823223831,0001,190
2000-06-0723023122923126,0001,155
2000-06-0622222322222316,0001,115
2000-06-0522723022623036,0001,150
2000-06-0222922922022633,0001,130
2000-06-0122322922122942,0001,145
2000-05-312232252232249,0001,120
2000-05-3022222722222319,0001,115
2000-05-2922523022522916,0001,145
2000-05-262302302252256,0001,125
2000-05-252302302232237,0001,115
2000-05-2422022222022210,0001,110
2000-05-2322122922122515,0001,125
2000-05-2223423422022060,0001,100
2000-05-1923423522022036,0001,100
2000-05-1824024023523652,0001,180
2000-05-1723824023723850,0001,190
2000-05-1623324323223582,0001,175
2000-05-1523023222923243,0001,160
2000-05-1222023022022729,0001,135
2000-05-112212262212268,0001,130
2000-05-1022222921522929,0001,145
2000-05-0922222222122110,0001,105
2000-05-0822323022023037,0001,150
2000-05-0222422421922310,0001,115
2000-05-0121822421621632,0001,080
2000-04-2821722021721915,0001,095
2000-04-2722923021621734,0001,085
2000-04-2622022921921913,0001,095
2000-04-2522822821821924,0001,095
2000-04-2421522021521970,0001,095
2000-04-2122022021521541,0001,075
2000-04-2023023421721711,0001,085
2000-04-1923523523023224,0001,160
2000-04-1821523521523544,0001,175
2000-04-1723023021021246,0001,060
2000-04-1423624023623922,0001,195
2000-04-1323523823523530,0001,175
2000-04-1223323923323935,0001,195
2000-04-1123123523123320,0001,165
2000-04-1023023522922929,0001,145
2000-04-0723023722922946,0001,145
2000-04-0623123223023047,0001,150
2000-04-0523924023423430,0001,170
2000-04-0424024023523921,0001,195
2000-04-0323524023523615,0001,180
2000-03-3124024023523617,0001,180
2000-03-3024624623023032,0001,150
2000-03-2924824924624624,0001,230
2000-03-2824324323624314,0001,215
2000-03-2723724623724258,0001,210
2000-03-2423124123123731,0001,185
2000-03-2323924123623623,0001,180
2000-03-2224124323923928,0001,195
2000-03-2124124523523631,0001,180
2000-03-1724024023724032,0001,200
2000-03-1623324023124032,0001,200
2000-03-1523223323123332,0001,165
2000-03-1423124023123535,0001,175
2000-03-1323223523123146,0001,155
2000-03-10245245227231172,0001,155
2000-03-0924024023023130,0001,155
2000-03-0824124122722840,0001,140
2000-03-0723124523024523,0001,225
2000-03-0623723723023119,0001,155
2000-03-0324424423723739,0001,185
2000-03-0224524623823960,0001,195
2000-03-0124524523824540,0001,225
2000-02-2924024423824036,0001,200
2000-02-2822524622523857,0001,190
2000-02-2522522821922571,0001,125
2000-02-2422422922322533,0001,125
2000-02-2322022722022233,0001,110
2000-02-2222822922022051,0001,100
2000-02-2123423422622977,0001,145
2000-02-1824725124024077,0001,200
2000-02-17277280245245271,0001,225
2000-02-16255282255277552,0001,385
2000-02-15225269225248236,0001,240
2000-02-1422322322022383,0001,115
2000-02-1022422522122223,0001,110
2000-02-0922022522022346,0001,115
2000-02-0822523022522537,0001,125
2000-02-0722523022022815,0001,140
2000-02-0423123122322433,0001,120
2000-02-0322922922522639,0001,130
2000-02-0223523522522864,0001,140
2000-02-0123023322622637,0001,130
2000-01-3122923722923022,0001,150
2000-01-2822323022323031,0001,150
2000-01-2723023022222240,0001,110
2000-01-2623023222322835,0001,140
2000-01-2522424022323736,0001,185
2000-01-242212232212238,0001,115
2000-01-2122222522022115,0001,105
2000-01-2022022822022619,0001,130
2000-01-1922723122622625,0001,130
2000-01-1823023122622664,0001,130
2000-01-1722022421722350,0001,115
2000-01-1421022021021336,0001,065
2000-01-1320521020520938,0001,045
2000-01-1220120920120511,0001,025
2000-01-1120021020020047,0001,000
2000-01-0719920819920826,0001,040
2000-01-0620920919919927,000995
2000-01-0520020519820124,0001,005
2000-01-0420920920020045,0001,000

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