1. HOME >
  2. 株価時系列 >
  3. 6850 >
  4. 2004年

6850 (株)チノー の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-3032933232933256,0001,660
2004-12-29330331328330112,0001,650
2004-12-28332333330332123,0001,660
2004-12-2733033332733295,0001,660
2004-12-24329334326329112,0001,645
2004-12-2232832832632889,0001,640
2004-12-21326327323327124,0001,635
2004-12-2032432432132282,0001,610
2004-12-1731632031431989,0001,595
2004-12-1631531731331796,0001,585
2004-12-1531531931531665,0001,580
2004-12-1431031530831588,0001,575
2004-12-13317317301315102,0001,575
2004-12-1032032031731898,0001,590
2004-12-0932232331731765,0001,585
2004-12-0831832331732285,0001,610
2004-12-0732332332032164,0001,605
2004-12-0632532532232278,0001,610
2004-12-03320325320325139,0001,625
2004-12-02319325319322168,0001,610
2004-12-01317320317318112,0001,590
2004-11-3032532532032269,0001,610
2004-11-2932532832332658,0001,630
2004-11-26324328322325112,0001,625
2004-11-2532332532032359,0001,615
2004-11-2432232931932369,0001,615
2004-11-22324324317319125,0001,595
2004-11-19330334326328129,0001,640
2004-11-18336336326326284,0001,630
2004-11-17338347334339664,0001,695
2004-11-16334343330343411,0001,715
2004-11-15323334323331222,0001,655
2004-11-12319325318321234,0001,605
2004-11-1131632031531585,0001,575
2004-11-1031431631331672,0001,580
2004-11-09320320315319123,0001,595
2004-11-0832332432032253,0001,610
2004-11-05321324319322106,0001,610
2004-11-04321323318320104,0001,600
2004-11-0231832131731841,0001,590
2004-11-01322322314317117,0001,585
2004-10-29315316313314103,0001,570
2004-10-28316318312315149,0001,575
2004-10-27312330310311850,0001,555
2004-10-26311312308311134,0001,555
2004-10-25312315309312121,0001,560
2004-10-22315315308312181,0001,560
2004-10-21322323313315135,0001,575
2004-10-20324326320321163,0001,605
2004-10-19327328325325156,0001,625
2004-10-18328328324325100,0001,625
2004-10-15320325320324142,0001,620
2004-10-14332332321326137,0001,630
2004-10-13335336330332144,0001,660
2004-10-12338339334337158,0001,685
2004-10-08340342337340118,0001,700
2004-10-07341343338342177,0001,710
2004-10-06340343339341104,0001,705
2004-10-0534234534234351,0001,715
2004-10-04339346339341103,0001,705
2004-10-0133233633233638,0001,680
2004-09-3033233332933184,0001,655
2004-09-2933833832732887,0001,640
2004-09-2833433533033466,0001,670
2004-09-2733533933533936,0001,695
2004-09-24332340332336101,0001,680
2004-09-2234134233834273,0001,710
2004-09-2134334534034149,0001,705
2004-09-1734834934434484,0001,720
2004-09-1635235335035080,0001,750
2004-09-15356358352352110,0001,760
2004-09-14357362357359164,0001,795
2004-09-13351357351355125,0001,775
2004-09-10357360353356133,0001,780
2004-09-0936036235735791,0001,785
2004-09-08357364357360168,0001,800
2004-09-07359361353357154,0001,785
2004-09-06355362353362161,0001,810
2004-09-03355357352353149,0001,765
2004-09-02351354348352158,0001,760
2004-09-01344355344350178,0001,750
2004-08-3134634634434423,0001,720
2004-08-3034635034634753,0001,735
2004-08-27343349341347109,0001,735
2004-08-26339343339340126,0001,700
2004-08-2533233633233667,0001,680
2004-08-2433433533333450,0001,670
2004-08-2333533833533571,0001,675
2004-08-20331335331333109,0001,665
2004-08-1933233533233347,0001,665
2004-08-1832833132732873,0001,640
2004-08-1733033432932947,0001,645
2004-08-1632832832532757,0001,635
2004-08-1333133433033069,0001,650
2004-08-1233333633233476,0001,670
2004-08-11337343335337162,0001,685
2004-08-1033033533033452,0001,670
2004-08-0932533332532935,0001,645
2004-08-0633633633233591,0001,675
2004-08-0534134233834193,0001,705
2004-08-04345345331336170,0001,680
2004-08-0334935234534669,0001,730
2004-08-0235335434634888,0001,740
2004-07-3035135635135348,0001,765
2004-07-2935035434634887,0001,740
2004-07-2835535735335555,0001,775
2004-07-27348358343347186,0001,735
2004-07-2636436535335775,0001,785
2004-07-2337137136636849,0001,840
2004-07-2236436936436742,0001,835
2004-07-21372380370374105,0001,870
2004-07-2037937936937075,0001,850
2004-07-16375379369376138,0001,880
2004-07-15376379368370155,0001,850
2004-07-14393396380380593,0001,900
2004-07-13370395365390865,0001,950
2004-07-12363371360368117,0001,840
2004-07-0935035635035379,0001,765
2004-07-0835735735135271,0001,760
2004-07-07351356348354123,0001,770
2004-07-06362369356356165,0001,780
2004-07-05367368357363220,0001,815
2004-07-02372372363368177,0001,840
2004-07-01377378373374324,0001,870
2004-06-30370374368372314,0001,860
2004-06-29369371363369316,0001,845
2004-06-28360364355364197,0001,820
2004-06-25356358353356187,0001,780
2004-06-2434935534935457,0001,770
2004-06-2335435734934970,0001,745
2004-06-2235936135335575,0001,775
2004-06-21360362354358116,0001,790
2004-06-18357366355359349,0001,795
2004-06-17353356351356120,0001,780
2004-06-16354354349351142,0001,755
2004-06-1535335734934993,0001,745
2004-06-14353359350352114,0001,760
2004-06-11340359340347378,0001,735
2004-06-10340341336340135,0001,700
2004-06-0934334433933989,0001,695
2004-06-0834734734134393,0001,715
2004-06-07340346338339103,0001,695
2004-06-0434334333534081,0001,700
2004-06-0335035334134291,0001,710
2004-06-0235335734735092,0001,750
2004-06-01353356350353109,0001,765
2004-05-3134635034334852,0001,740
2004-05-2834534734334586,0001,725
2004-05-2735235234134595,0001,725
2004-05-2635335334434571,0001,725
2004-05-25348356344344101,0001,720
2004-05-24353380352353158,0001,765
2004-05-2133835033534598,0001,725
2004-05-20341353337338116,0001,690
2004-05-19343343325341153,0001,705
2004-05-18315334311328166,0001,640
2004-05-17340345313315255,0001,575
2004-05-14370370345350160,0001,750
2004-05-13377377345366173,0001,830
2004-05-1236137036036297,0001,810
2004-05-11345370335357262,0001,785
2004-05-10382388355360332,0001,800
2004-05-07391402391396271,0001,980
2004-05-06403410393401404,0002,005
2004-04-30410418403413272,0002,065
2004-04-28430434420423641,0002,115
2004-04-274194384124302,111,0002,150
2004-04-26418426414419776,0002,095
2004-04-234094203974151,072,0002,075
2004-04-22392409392406469,0002,030
2004-04-21393394388393322,0001,965
2004-04-20395397388396311,0001,980
2004-04-19409409385395642,0001,975
2004-04-163864143864011,985,0002,005
2004-04-15388389376382341,0001,910
2004-04-14391397384389469,0001,945
2004-04-13386393385387584,0001,935
2004-04-12380391380383854,0001,915
2004-04-09372380364375572,0001,875
2004-04-08364379362379914,0001,895
2004-04-07355363355363171,0001,815
2004-04-06362362353356179,0001,780
2004-04-05351360351357251,0001,785
2004-04-02348352345347114,0001,735
2004-04-01350352345348163,0001,740
2004-03-3134935434635494,0001,770
2004-03-30359359350354127,0001,770
2004-03-29362362354357201,0001,785
2004-03-26362363351360177,0001,800
2004-03-25350362350362430,0001,810
2004-03-24338348338345189,0001,725
2004-03-2334034033533768,0001,685
2004-03-2233733933633751,0001,685
2004-03-1933833933433765,0001,685
2004-03-18341345336338142,0001,690
2004-03-17340340330339122,0001,695
2004-03-1634334333033991,0001,695
2004-03-1534034734034585,0001,725
2004-03-1233233833233787,0001,685
2004-03-11336342336341107,0001,705
2004-03-1033334033133678,0001,680
2004-03-0933433533333569,0001,675
2004-03-08345345337337117,0001,685
2004-03-05347348341344154,0001,720
2004-03-04337344336344147,0001,720
2004-03-03331334326334103,0001,670
2004-03-02327332324330221,0001,650
2004-03-01321325320322129,0001,610
2004-02-2731832031531955,0001,595
2004-02-2631131531131481,0001,570
2004-02-25318318309310130,0001,550
2004-02-24323323318318101,0001,590
2004-02-2332432532232297,0001,610
2004-02-2032532532232256,0001,610
2004-02-1932332532332369,0001,615
2004-02-18326328323324118,0001,620
2004-02-1732832932732784,0001,635
2004-02-1632333132233088,0001,650
2004-02-1332332432232297,0001,610
2004-02-1232232832232567,0001,625
2004-02-10324325321322127,0001,610
2004-02-09329331323323241,0001,615
2004-02-0633033532833487,0001,670
2004-02-05329334326330134,0001,650
2004-02-04332336329330119,0001,650
2004-02-03336338329337168,0001,685
2004-02-0233133633033449,0001,670
2004-01-30323337323334139,0001,670
2004-01-29327333322328101,0001,640
2004-01-28336336327329144,0001,645
2004-01-27340341336338111,0001,690
2004-01-2634134333834082,0001,700
2004-01-2334535034334369,0001,715
2004-01-22350350341347132,0001,735
2004-01-2135235535035095,0001,750
2004-01-20352356350352184,0001,760
2004-01-19354356348352154,0001,760
2004-01-16341353338352300,0001,760
2004-01-1534534534034399,0001,715
2004-01-14350351342343147,0001,715
2004-01-1335135234834999,0001,745
2004-01-09351357348348213,0001,740
2004-01-08351353343348303,0001,740
2004-01-07341358340348710,0001,740
2004-01-06323335320331247,0001,655
2004-01-0532232832232461,0001,620

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