6850 (株)チノー の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-3021521721121136,0001,055
2009-12-2921921921621629,0001,080
2009-12-2821921921621735,0001,085
2009-12-2521621621021526,0001,075
2009-12-2421821821521616,0001,080
2009-12-2221721821421728,0001,085
2009-12-2122122121621710,0001,085
2009-12-1822522521822144,0001,105
2009-12-1722522922022532,0001,125
2009-12-1621722121722138,0001,105
2009-12-152202222202229,0001,110
2009-12-1421922121922028,0001,100
2009-12-1122422522322347,0001,115
2009-12-1022022221621920,0001,095
2009-12-0922822821522029,0001,100
2009-12-0822222822222418,0001,120
2009-12-0723023022122418,0001,120
2009-12-0423023222622650,0001,130
2009-12-0321922521922432,0001,120
2009-12-0221221321021242,0001,060
2009-12-0120620620220626,0001,030
2009-11-3019920119820123,0001,005
2009-11-2719919919319523,000975
2009-11-2619619719419723,000985
2009-11-2519219419119421,000970
2009-11-2419920019519628,000980
2009-11-2020521020020330,0001,015
2009-11-1920820920120922,0001,045
2009-11-1821622221021136,0001,055
2009-11-1722122321521572,0001,075
2009-11-1622622821922062,0001,100
2009-11-1322422622422511,0001,125
2009-11-1222322622322515,0001,125
2009-11-112252262252268,0001,130
2009-11-1022422722122537,0001,125
2009-11-0923223222122341,0001,115
2009-11-0623223222622718,0001,135
2009-11-0522923122923118,0001,155
2009-11-0422923422923420,0001,170
2009-11-0223523523023419,0001,170
2009-10-3023823923723817,0001,190
2009-10-2922823422823358,0001,165
2009-10-2823824223423546,0001,175
2009-10-2724224224024033,0001,200
2009-10-2624324423924430,0001,220
2009-10-2323924323824325,0001,215
2009-10-2224424423924217,0001,210
2009-10-2124424524324512,0001,225
2009-10-2024424623924437,0001,220
2009-10-1924825024424646,0001,230
2009-10-1624424924424829,0001,240
2009-10-1524524824524826,0001,240
2009-10-1424324624224640,0001,230
2009-10-1324124524124412,0001,220
2009-10-0923724023323820,0001,190
2009-10-0824024023523736,0001,185
2009-10-0723524023324020,0001,200
2009-10-0624024023223524,0001,175
2009-10-052342392342359,0001,175
2009-10-0223723723323424,0001,170
2009-10-0124624724324324,0001,215
2009-09-3025325324925122,0001,255
2009-09-2925225224625228,0001,260
2009-09-2825225224725046,0001,250
2009-09-2524825324625229,0001,260
2009-09-2424725324725340,0001,265
2009-09-1824425324424677,0001,230
2009-09-1723624723524740,0001,235
2009-09-1624324423523543,0001,175
2009-09-1524724923924065,0001,200
2009-09-1424424624024361,0001,215
2009-09-11251253247249109,0001,245
2009-09-1024725324725339,0001,265
2009-09-0924924924624717,0001,235
2009-09-0824624624524511,0001,225
2009-09-0725025024424420,0001,220
2009-09-0424924924424541,0001,225
2009-09-0325525524925029,0001,250
2009-09-0225525524925558,0001,275
2009-09-0125225925225626,0001,280
2009-08-3125926225125197,0001,255
2009-08-2826326325726280,0001,310
2009-08-27256264254263152,0001,315
2009-08-2625125725125532,0001,275
2009-08-2525025324825033,0001,250
2009-08-2425525625225435,0001,270
2009-08-2125825824725125,0001,255
2009-08-2025025724925357,0001,265
2009-08-1924725424325269,0001,260
2009-08-1825325424925040,0001,250
2009-08-1725425625125135,0001,255
2009-08-1425326225325375,0001,265
2009-08-1325025725025468,0001,270
2009-08-1224825524824869,0001,240
2009-08-1124624924524861,0001,240
2009-08-10239250237246175,0001,230
2009-08-0726026025225654,0001,280
2009-08-0626026125526066,0001,300
2009-08-0526726725826035,0001,300
2009-08-0426727026326661,0001,330
2009-08-0326427026426735,0001,335
2009-07-3126627226326339,0001,315
2009-07-3026926926126467,0001,320
2009-07-2926126926026866,0001,340
2009-07-2826626625926055,0001,300
2009-07-27268268251264111,0001,320
2009-07-2426126826126455,0001,320
2009-07-2325727225525699,0001,280
2009-07-2225425825225854,0001,290
2009-07-2124925124825133,0001,255
2009-07-1725025024524640,0001,230
2009-07-1624825024524552,0001,225
2009-07-1524824924324352,0001,215
2009-07-1424625124124679,0001,230
2009-07-1326026724624690,0001,230
2009-07-10271272257259109,0001,295
2009-07-09268274264266102,0001,330
2009-07-08278278264266187,0001,330
2009-07-07290298270278367,0001,390
2009-07-06296304287293684,0001,465
2009-07-03269297269294904,0001,470
2009-07-022842992622761,466,0001,380
2009-07-01262280262275382,0001,375
2009-06-30250263250260219,0001,300
2009-06-29246262246252285,0001,260
2009-06-26239251238251137,0001,255
2009-06-2523323723323720,0001,185
2009-06-2422823022822814,0001,140
2009-06-2323223222823021,0001,150
2009-06-2223323823323722,0001,185
2009-06-1923323523323322,0001,165
2009-06-1823823823623827,0001,190
2009-06-1722623522623337,0001,165
2009-06-1623724223023040,0001,150
2009-06-1524624623524424,0001,220
2009-06-1224824824424688,0001,230
2009-06-1124525024524740,0001,235
2009-06-1024424624124645,0001,230
2009-06-0924424624324321,0001,215
2009-06-0825625624824842,0001,240
2009-06-0525325725225391,0001,265
2009-06-04237252237249104,0001,245
2009-06-03236245235240137,0001,200
2009-06-0223523523123348,0001,165
2009-06-0123123323123213,0001,160
2009-05-2922923222923134,0001,155
2009-05-2823023122623031,0001,150
2009-05-2723523522922916,0001,145
2009-05-2623123122823023,0001,150
2009-05-2523123222722720,0001,135
2009-05-2222522822322629,0001,130
2009-05-2122922922422917,0001,145
2009-05-2022923022723011,0001,150
2009-05-1923223222923027,0001,150
2009-05-1823123122722946,0001,145
2009-05-1523323321722636,0001,130
2009-05-1422822922422420,0001,120
2009-05-1323423422623231,0001,160
2009-05-1223623823423434,0001,170
2009-05-1123623823423549,0001,175
2009-05-0823523623123516,0001,175
2009-05-0724524523223562,0001,175
2009-05-01237248232235204,0001,175
2009-04-3022322422022230,0001,110
2009-04-2822522521621714,0001,085
2009-04-2722322422022419,0001,120
2009-04-2421622221321423,0001,070
2009-04-2321922221622041,0001,100
2009-04-2222522722422423,0001,120
2009-04-2123023022822929,0001,145
2009-04-2023323523023325,0001,165
2009-04-1723523523223227,0001,160
2009-04-162292342292337,0001,165
2009-04-1523123122923015,0001,150
2009-04-1423023122822837,0001,140
2009-04-1322122822122824,0001,140
2009-04-102192232192226,0001,110
2009-04-0922122422122418,0001,120
2009-04-082182222182218,0001,105
2009-04-0722722722422515,0001,125
2009-04-0623023122322731,0001,135
2009-04-0322923022722921,0001,145
2009-04-0222523222523129,0001,155
2009-04-0122722922622821,0001,140
2009-03-3123323322922934,0001,145
2009-03-3023323523223436,0001,170
2009-03-2723723723123233,0001,160
2009-03-2623223322923345,0001,165
2009-03-2523023423023344,0001,165
2009-03-2422922922522770,0001,135
2009-03-2321822421822414,0001,120
2009-03-1922222221921921,0001,095
2009-03-1822022221521833,0001,090
2009-03-1721321820321755,0001,085
2009-03-1620621520520857,0001,040
2009-03-1319920419920496,0001,020
2009-03-1219319419319417,000970
2009-03-1119519619519511,000975
2009-03-1019119419119211,000960
2009-03-091961961941958,000975
2009-03-0620020019519938,000995
2009-03-0519920219920234,0001,010
2009-03-0419519519419510,000975
2009-03-031861921861919,000955
2009-03-0218819118719114,000955
2009-02-2719319419019432,000970
2009-02-2619419418719230,000960
2009-02-2518619118618936,000945
2009-02-2418218518218426,000920
2009-02-2318419118419016,000950
2009-02-2019619618818922,000945
2009-02-1920020019019142,000955
2009-02-1819519819419529,000975
2009-02-1720420419819818,000990
2009-02-16200204199204121,0001,020
2009-02-1318919318919257,000960
2009-02-1218218818218682,000930
2009-02-1020220419219280,000960
2009-02-09217222201204118,0001,020
2009-02-0622422522022130,0001,105
2009-02-0522522522222329,0001,115
2009-02-0422322522122321,0001,115
2009-02-0322622822122338,0001,115
2009-02-0222222422222415,0001,120
2009-01-3022122221822249,0001,110
2009-01-2922722722022154,0001,105
2009-01-2822522621722236,0001,110
2009-01-2722122922122550,0001,125
2009-01-2622522522022171,0001,105
2009-01-23231232220220199,0001,100
2009-01-22244245233237273,0001,185
2009-01-21227246227240833,0001,200
2009-01-2022823022523084,0001,150
2009-01-19230232226228186,0001,140
2009-01-16237241229229448,0001,145
2009-01-15222238218231974,0001,155
2009-01-14214235214224805,0001,120
2009-01-1320420620320529,0001,025
2009-01-0920720920620622,0001,030
2009-01-0821221421021134,0001,055
2009-01-0721221721121474,0001,070
2009-01-0621621621221223,0001,060
2009-01-0521121621121116,0001,055

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