6850 (株)チノー の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-3021121120620812,0001,040
2008-12-2921321320220636,0001,030
2008-12-2620520620020428,0001,020
2008-12-252012032002005,0001,000
2008-12-2420520520020427,0001,020
2008-12-2219920419920327,0001,015
2008-12-1920220520220224,0001,010
2008-12-1820720920520723,0001,035
2008-12-1721321420921237,0001,060
2008-12-1621021221021213,0001,060
2008-12-1520921620921528,0001,075
2008-12-1220721620720968,0001,045
2008-12-1121521521421438,0001,070
2008-12-1020921620921636,0001,080
2008-12-0921921921521633,0001,080
2008-12-0821721921121576,0001,075
2008-12-0521121220520746,0001,035
2008-12-0420921120721057,0001,050
2008-12-0321321320420454,0001,020
2008-12-0220520520020322,0001,015
2008-12-0120720720320622,0001,030
2008-11-2820921320921332,0001,065
2008-11-2721421521321514,0001,075
2008-11-2621521520821238,0001,060
2008-11-2519921019921029,0001,050
2008-11-2119520619520329,0001,015
2008-11-2020820819919932,000995
2008-11-1920921120520632,0001,030
2008-11-1821021020420830,0001,040
2008-11-1721021020320737,0001,035
2008-11-1421821820320536,0001,025
2008-11-1321421420320635,0001,030
2008-11-1221521921521712,0001,085
2008-11-1122622722022078,0001,100
2008-11-1022022722022724,0001,135
2008-11-0721421620221644,0001,080
2008-11-0621922021521832,0001,090
2008-11-0521822721822636,0001,130
2008-11-0420921820821626,0001,080
2008-10-3121522020621297,0001,060
2008-10-3019521219521257,0001,060
2008-10-2919820419019174,000955
2008-10-28190191176180164,000900
2008-10-2720620719319471,000970
2008-10-2420620819920144,0001,005
2008-10-2321121420020656,0001,030
2008-10-2222122522022114,0001,105
2008-10-2123323322022185,0001,105
2008-10-2021422821222852,0001,140
2008-10-1721521521021375,0001,065
2008-10-1620921019820057,0001,000
2008-10-1521621820921838,0001,090
2008-10-14210220207219152,0001,095
2008-10-1019519518619056,000950
2008-10-09192199186196148,000980
2008-10-0819419619119289,000960
2008-10-07196210193204109,0001,020
2008-10-0623523521121653,0001,080
2008-10-0324024023523931,0001,195
2008-10-0225225224024022,0001,200
2008-10-0126026025525556,0001,275
2008-09-3025426425425767,0001,285
2008-09-2927227426927447,0001,370
2008-09-2628528527127381,0001,365
2008-09-2528028528028444,0001,420
2008-09-2428028227228254,0001,410
2008-09-2229829827828476,0001,420
2008-09-19277300277295276,0001,475
2008-09-18250276249276252,0001,380
2008-09-1723925523925593,0001,275
2008-09-16223234223230105,0001,150
2008-09-1223323923323858,0001,190
2008-09-1123223723223527,0001,175
2008-09-1023124023123628,0001,180
2008-09-0924124123323316,0001,165
2008-09-0823524723524230,0001,210
2008-09-0523123423023165,0001,155
2008-09-0424224424124122,0001,205
2008-09-0324624724524615,0001,230
2008-09-0224625224424437,0001,220
2008-09-0125225224624620,0001,230
2008-08-2925225525225429,0001,270
2008-08-2824624924424848,0001,240
2008-08-27243247243243103,0001,215
2008-08-2625125325125336,0001,265
2008-08-2525425925325420,0001,270
2008-08-2225125525125227,0001,260
2008-08-2125825825225223,0001,260
2008-08-2025125625125546,0001,275
2008-08-1925925925525618,0001,280
2008-08-1826226526126124,0001,305
2008-08-1525925925425716,0001,285
2008-08-1426026425825941,0001,295
2008-08-1326727226526545,0001,325
2008-08-1227027827027128,0001,355
2008-08-1127027326927144,0001,355
2008-08-08271272265269102,0001,345
2008-08-0728829028128122,0001,405
2008-08-0628328928228644,0001,430
2008-08-0528028227927944,0001,395
2008-08-0429129328028147,0001,405
2008-08-0129929929529632,0001,480
2008-07-3130030029829950,0001,495
2008-07-302983002983009,0001,500
2008-07-2929929929429426,0001,470
2008-07-2830630630230323,0001,515
2008-07-2530330430230224,0001,510
2008-07-2430030730030651,0001,530
2008-07-2329429929429743,0001,485
2008-07-2229329428929439,0001,470
2008-07-1829429528929028,0001,450
2008-07-1729229228929023,0001,450
2008-07-1628028728028445,0001,420
2008-07-1528929528428574,0001,425
2008-07-1428829428829039,0001,450
2008-07-1128429528428856,0001,440
2008-07-1028428827528690,0001,430
2008-07-0929829829129131,0001,455
2008-07-0829930129229359,0001,465
2008-07-0730130429630326,0001,515
2008-07-0430830830030156,0001,505
2008-07-03299299291298104,0001,490
2008-07-0230330429829885,0001,490
2008-07-0131031030030656,0001,530
2008-06-3031131430731153,0001,555
2008-06-27310314307312100,0001,560
2008-06-26322326315318105,0001,590
2008-06-25318318313317178,0001,585
2008-06-24325325319320111,0001,600
2008-06-23323330316330151,0001,650
2008-06-20332347327328627,0001,640
2008-06-19319332318322424,0001,610
2008-06-18315321315316135,0001,580
2008-06-17316319312316178,0001,580
2008-06-16328330317319348,0001,595
2008-06-133113343093201,053,0001,600
2008-06-12288315287301386,0001,505
2008-06-11290298290293100,0001,465
2008-06-1029529728628975,0001,445
2008-06-0929129729029378,0001,465
2008-06-06304308299301145,0001,505
2008-06-05302304298302102,0001,510
2008-06-04286301285300143,0001,500
2008-06-0328428528228552,0001,425
2008-06-0228629028528957,0001,445
2008-05-3029129328829150,0001,455
2008-05-2928329128129038,0001,450
2008-05-2829229228528536,0001,425
2008-05-2728529228329256,0001,460
2008-05-2629830028628774,0001,435
2008-05-2330530529829891,0001,490
2008-05-22289305284301152,0001,505
2008-05-2128628928528639,0001,430
2008-05-20291297290293115,0001,465
2008-05-1929029028529080,0001,450
2008-05-1629029328728846,0001,440
2008-05-15288291285287135,0001,435
2008-05-14284287283287130,0001,435
2008-05-1327527927527935,0001,395
2008-05-1227327627027533,0001,375
2008-05-0927928027527531,0001,375
2008-05-0827928027527823,0001,390
2008-05-0727928227727879,0001,390
2008-05-0227427827327594,0001,375
2008-05-0127327427227226,0001,360
2008-04-3027627727527562,0001,375
2008-04-28278282273281142,0001,405
2008-04-2526827226527245,0001,360
2008-04-2427227226326735,0001,335
2008-04-2326827326827219,0001,360
2008-04-2227727726827271,0001,360
2008-04-21269281269278120,0001,390
2008-04-1826926926626819,0001,340
2008-04-1726726926726821,0001,340
2008-04-1626526726126258,0001,310
2008-04-1526326625826467,0001,320
2008-04-1425525825525837,0001,290
2008-04-1125926425726245,0001,310
2008-04-1026026125526050,0001,300
2008-04-0927227226426536,0001,325
2008-04-0827727726826953,0001,345
2008-04-0727527527327447,0001,370
2008-04-04270282270275119,0001,375
2008-04-0327327426527398,0001,365
2008-04-0226527226526846,0001,340
2008-04-0126026426026143,0001,305
2008-03-3126426425825935,0001,295
2008-03-2826326526126533,0001,325
2008-03-27261264254262109,0001,310
2008-03-2626026326026323,0001,315
2008-03-2526927026526775,0001,335
2008-03-2426527326226293,0001,310
2008-03-2125926225626255,0001,310
2008-03-1925825824925449,0001,270
2008-03-1824825024324897,0001,240
2008-03-1725125324124594,0001,225
2008-03-14259262253254112,0001,270
2008-03-1326026425625796,0001,285
2008-03-1226426926426450,0001,320
2008-03-11252257252256116,0001,280
2008-03-1026026225525599,0001,275
2008-03-0726026426026264,0001,310
2008-03-0626126526126465,0001,320
2008-03-0526426426026069,0001,300
2008-03-0426026326026388,0001,315
2008-03-0325526225526076,0001,300
2008-02-2927127226726977,0001,345
2008-02-2827027526927486,0001,370
2008-02-27269272267270116,0001,350
2008-02-26269270265266144,0001,330
2008-02-2526226726226588,0001,325
2008-02-22261261253260106,0001,300
2008-02-2125726325526379,0001,315
2008-02-20260264255255135,0001,275
2008-02-19257262255261167,0001,305
2008-02-18252260252257122,0001,285
2008-02-15247254243251262,0001,255
2008-02-14246251246250183,0001,250
2008-02-1324124324124181,0001,205
2008-02-12234241233238180,0001,190
2008-02-08248248243244114,0001,220
2008-02-07248251246249103,0001,245
2008-02-06252253250250138,0001,250
2008-02-05261264259264124,0001,320
2008-02-04265265259262161,0001,310
2008-02-01260261252256273,0001,280
2008-01-31245259245259224,0001,295
2008-01-30252254247248177,0001,240
2008-01-29247249246247114,0001,235
2008-01-28245247243243167,0001,215
2008-01-25242250242250243,0001,250
2008-01-24239241236237213,0001,185
2008-01-23233238231235226,0001,175
2008-01-22231234225228257,0001,140
2008-01-21243246240241224,0001,205
2008-01-18230248229248254,0001,240
2008-01-17229239229236179,0001,180
2008-01-16235239229229311,0001,145
2008-01-15252262245245217,0001,225
2008-01-11260263255256235,0001,280
2008-01-10268270265265116,0001,325
2008-01-09263268260267127,0001,335
2008-01-08272272266269134,0001,345
2008-01-07266270253265222,0001,325
2008-01-0428828827427696,0001,380

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