1. HOME >
  2. 株価時系列 >
  3. 6850 >
  4. 2011年

6850 (株)チノー の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3019219219119212,000960
2011-12-2918619318619021,000950
2011-12-2818918918618716,000935
2011-12-2718418618418632,000930
2011-12-2619019018418526,000925
2011-12-2219219418818915,000945
2011-12-211921921911917,000955
2011-12-201861891861897,000945
2011-12-1918918918718822,000940
2011-12-1618719418719172,000955
2011-12-1519119118818814,000940
2011-12-1419019219019034,000950
2011-12-1319219219019020,000950
2011-12-1219319319019247,000960
2011-12-0918518918518868,000940
2011-12-0818818918818923,000945
2011-12-0718718918718817,000940
2011-12-0619319318718757,000935
2011-12-0518718918618852,000940
2011-12-0218718818518557,000925
2011-12-0118518718418588,000925
2011-11-3018618618318322,000915
2011-11-2918418418218423,000920
2011-11-2818418418218331,000915
2011-11-2518118118018128,000905
2011-11-2417818017517823,000890
2011-11-2218118117918034,000900
2011-11-211841841811817,000905
2011-11-1818618618218416,000920
2011-11-171851861851865,000930
2011-11-1618818918618612,000930
2011-11-151901901901902,000950
2011-11-141901911901905,000950
2011-11-1119119118819052,000950
2011-11-1018518618218640,000930
2011-11-0918919018619025,000950
2011-11-0819319318418725,000935
2011-11-0719119319119313,000965
2011-11-0419119319119111,000955
2011-11-0219319318919225,000960
2011-11-0119419619419615,000980
2011-10-3120220319619626,000980
2011-10-2820120119920046,0001,000
2011-10-2719019619019629,000980
2011-10-2619419418619032,000950
2011-10-2519519719119124,000955
2011-10-2419420019419524,000975
2011-10-211961961941948,000970
2011-10-2019319819319417,000970
2011-10-191961971951959,000975
2011-10-1819819819319414,000970
2011-10-1719919919719821,000990
2011-10-1419419619319622,000980
2011-10-1319519819519614,000980
2011-10-1219319619019427,000970
2011-10-1120120219619766,000985
2011-10-0719319719319621,000980
2011-10-0619219219019113,000955
2011-10-0519419519019040,000950
2011-10-0419619719519616,000980
2011-10-0320821420020021,0001,000
2011-09-3020721520720726,0001,035
2011-09-2920420520220526,0001,025
2011-09-2820420520120548,0001,025
2011-09-2719220519220238,0001,010
2011-09-2619619818518755,000935
2011-09-2219820019819929,000995
2011-09-2120020019819812,000990
2011-09-2019819919819915,000995
2011-09-1620120120020026,0001,000
2011-09-1519620019620017,0001,000
2011-09-1420220219719815,000990
2011-09-1319820319820123,0001,005
2011-09-1220720719519572,000975
2011-09-0920720720620765,0001,035
2011-09-082062072062075,0001,035
2011-09-072052072052076,0001,035
2011-09-0620820820320417,0001,020
2011-09-052092102072089,0001,040
2011-09-022122122102127,0001,060
2011-09-0121321421121120,0001,055
2011-08-3121421421221213,0001,060
2011-08-3021221421121431,0001,070
2011-08-2921321421221426,0001,070
2011-08-2620921020921015,0001,050
2011-08-2520921020520927,0001,045
2011-08-2421121620620633,0001,030
2011-08-2320420720320419,0001,020
2011-08-2220420820420420,0001,020
2011-08-1920820820320616,0001,030
2011-08-1821121120820817,0001,040
2011-08-1721021020820913,0001,045
2011-08-1621421420620922,0001,045
2011-08-1521321321121215,0001,060
2011-08-1220721420520834,0001,040
2011-08-1120820920620966,0001,045
2011-08-1020820920420744,0001,035
2011-08-0919620618920682,0001,030
2011-08-0820120620020017,0001,000
2011-08-0520320420020331,0001,015
2011-08-0421121421021137,0001,055
2011-08-0321021220920948,0001,045
2011-08-0222422421721817,0001,090
2011-08-0122022522022521,0001,125
2011-07-2922722921621753,0001,085
2011-07-2823223322923140,0001,155
2011-07-2723323322923317,0001,165
2011-07-262322352322337,0001,165
2011-07-2523023422823221,0001,160
2011-07-2223523523023327,0001,165
2011-07-2123223423123319,0001,165
2011-07-202312322302326,0001,160
2011-07-1922923022923012,0001,150
2011-07-1523223222923015,0001,150
2011-07-1423623623223312,0001,165
2011-07-1323423623423614,0001,180
2011-07-1223523523123533,0001,175
2011-07-1123723723523764,0001,185
2011-07-0823623823323354,0001,165
2011-07-0723723823223466,0001,170
2011-07-0623723723323650,0001,180
2011-07-05239239233235174,0001,175
2011-07-0422923322923394,0001,165
2011-07-0122422422122232,0001,110
2011-06-3022022221822033,0001,100
2011-06-2921921921621719,0001,085
2011-06-2822122121421436,0001,070
2011-06-2721821921621917,0001,095
2011-06-2421822021821811,0001,090
2011-06-2321722221722129,0001,105
2011-06-2221822221822124,0001,105
2011-06-2121621821621811,0001,090
2011-06-2022222221621618,0001,080
2011-06-1722022422022227,0001,110
2011-06-1622422421922025,0001,100
2011-06-1522522522222435,0001,120
2011-06-1422422622122362,0001,115
2011-06-13220235220225173,0001,125
2011-06-1021021721021796,0001,085
2011-06-092102102102109,0001,050
2011-06-0821221221021113,0001,055
2011-06-0720621120621023,0001,050
2011-06-062062062052068,0001,030
2011-06-0321021320820825,0001,040
2011-06-0221021320921220,0001,060
2011-06-0121321421021334,0001,065
2011-05-3121021221021211,0001,060
2011-05-3021221220621023,0001,050
2011-05-2721121120821013,0001,050
2011-05-2621021020920917,0001,045
2011-05-252082082072088,0001,040
2011-05-2420620920620917,0001,045
2011-05-232092092042059,0001,025
2011-05-2021021120921016,0001,050
2011-05-1921321321021225,0001,060
2011-05-1821221421121316,0001,065
2011-05-1721021421021238,0001,060
2011-05-1621021120621066,0001,050
2011-05-1320020119820122,0001,005
2011-05-122012011992008,0001,000
2011-05-1120821020320346,0001,015
2011-05-1020020320020216,0001,010
2011-05-092022022002006,0001,000
2011-05-062002032002017,0001,005
2011-05-0220320820120422,0001,020
2011-04-2820320420120218,0001,010
2011-04-2720320319919923,000995
2011-04-2620220219920019,0001,000
2011-04-252002002002002,0001,000
2011-04-2219920019719815,000990
2011-04-211982011981999,000995
2011-04-202012011991996,000995
2011-04-191971981971975,000985
2011-04-182002001981998,000995
2011-04-151992021982006,0001,000
2011-04-1419720219720017,0001,000
2011-04-1319720019719915,000995
2011-04-1220320419920022,0001,000
2011-04-1120320520320437,0001,020
2011-04-0819619819619826,000990
2011-04-071971971971973,000985
2011-04-0619719719519711,000985
2011-04-0520720720020025,0001,000
2011-04-0420320920320745,0001,035
2011-04-0120320319920111,0001,005
2011-03-3120420520320517,0001,025
2011-03-3020420420020442,0001,020
2011-03-2920520519620537,0001,025
2011-03-2820420520220526,0001,025
2011-03-2520320620220323,0001,015
2011-03-2420520520020117,0001,005
2011-03-2320420519720530,0001,025
2011-03-2219720519720426,0001,020
2011-03-1819019419019337,000965
2011-03-1717818817318670,000930
2011-03-1617518217217871,000890
2011-03-15183185157171135,000855
2011-03-1416819116718393,000915
2011-03-11221221217217119,0001,085
2011-03-1022022121321542,0001,075
2011-03-0922022422022128,0001,105
2011-03-0822322322022020,0001,100
2011-03-0722222221821923,0001,095
2011-03-0422422422022434,0001,120
2011-03-0322222221821910,0001,095
2011-03-0222222222022025,0001,100
2011-03-0122022422022227,0001,110
2011-02-2821822021621835,0001,090
2011-02-2521321521321424,0001,070
2011-02-2422022021421638,0001,080
2011-02-2322022121821941,0001,095
2011-02-2222622622222231,0001,110
2011-02-2122522822522720,0001,135
2011-02-1822922922522815,0001,140
2011-02-1722822822522829,0001,140
2011-02-1622722722522513,0001,125
2011-02-1522622822622613,0001,130
2011-02-1422922922622678,0001,130
2011-02-1022222422222321,0001,115
2011-02-0922322522122548,0001,125
2011-02-0822122222022137,0001,105
2011-02-0721821921421738,0001,085
2011-02-0421421621421625,0001,080
2011-02-0321421421021420,0001,070
2011-02-0221321521221444,0001,070
2011-02-0121721721021149,0001,055
2011-01-3121421521121429,0001,070
2011-01-2822122121621852,0001,090
2011-01-2722022121822034,0001,100
2011-01-2621822021821818,0001,090
2011-01-2522022021721929,0001,095
2011-01-2421921921621630,0001,080
2011-01-2122622621821956,0001,095
2011-01-2022622922622758,0001,135
2011-01-1923123522923254,0001,160
2011-01-1823523523123327,0001,165
2011-01-1723223623223450,0001,170
2011-01-14236244231233227,0001,165
2011-01-1322823522723381,0001,165
2011-01-1223123222622670,0001,130
2011-01-11230233227231138,0001,155
2011-01-0722322822222797,0001,135
2011-01-06213228213223202,0001,115
2011-01-0521221421021343,0001,065
2011-01-0421021120820931,0001,045

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