1. HOME >
  2. 株価時系列 >
  3. 6850 >
  4. 2012年

6850 (株)チノー の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2820820820320332,0001,015
2012-12-2720820920620839,0001,040
2012-12-2620520720120640,0001,030
2012-12-2520120720120392,0001,015
2012-12-2120020119819951,000995
2012-12-2020120120020050,0001,000
2012-12-1920020119820148,0001,005
2012-12-1820020120020011,0001,000
2012-12-1720020019919913,000995
2012-12-1420320320120149,0001,005
2012-12-1320220220020221,0001,010
2012-12-1220120220020135,0001,005
2012-12-1119820119820144,0001,005
2012-12-1020120220020240,0001,010
2012-12-0720120220020217,0001,010
2012-12-0619920119920137,0001,005
2012-12-0519619919619916,000995
2012-12-0419419819419721,000985
2012-12-0319819819319628,000980
2012-11-301981981981987,000990
2012-11-2920120119519732,000985
2012-11-2820120120020011,0001,000
2012-11-2720020219920228,0001,010
2012-11-2619920119519520,000975
2012-11-2219419719319518,000975
2012-11-211951961951957,000975
2012-11-2019519819519714,000985
2012-11-1919419819219619,000980
2012-11-161961971941979,000985
2012-11-1519119519019521,000975
2012-11-141921921911916,000955
2012-11-1319419418919223,000960
2012-11-1219719719319539,000975
2012-11-0919519519419413,000970
2012-11-081941941931932,000965
2012-11-0719419419119229,000960
2012-11-0619919919619619,000980
2012-11-051992011992014,0001,005
2012-11-0219720119720119,0001,005
2012-11-0119819819619715,000985
2012-10-3119619619419617,000980
2012-10-3019820019019042,000950
2012-10-292002012002017,0001,005
2012-10-2619920019920010,0001,000
2012-10-2519920119920113,0001,005
2012-10-241971981971984,000990
2012-10-232032032002006,0001,000
2012-10-2219920219920210,0001,010
2012-10-1920420420320410,0001,020
2012-10-1820120320120316,0001,015
2012-10-172002012002018,0001,005
2012-10-1619720119619714,000985
2012-10-151992021981985,000990
2012-10-122022021991993,000995
2012-10-1120020120020140,0001,005
2012-10-1019820119720123,0001,005
2012-10-091961991961986,000990
2012-10-0520020119819815,000990
2012-10-0420020019519518,000975
2012-10-0319920219820211,0001,010
2012-10-0220520519719723,000985
2012-10-012002032002032,0001,015
2012-09-2820420419919912,000995
2012-09-2720020520020317,0001,015
2012-09-2620120520120510,0001,025
2012-09-2520320620220618,0001,030
2012-09-2420120119720014,0001,000
2012-09-2120120318720041,0001,000
2012-09-202042052042056,0001,025
2012-09-1920220320120310,0001,015
2012-09-1820220219720224,0001,010
2012-09-1420320720320730,0001,035
2012-09-132062062062061,0001,030
2012-09-122022052022058,0001,025
2012-09-1120720720120239,0001,010
2012-09-1020020720020743,0001,035
2012-09-0720520620220213,0001,010
2012-09-0620620620220514,0001,025
2012-09-052042042012016,0001,005
2012-09-042052052022027,0001,010
2012-09-032012022012015,0001,005
2012-08-3120520520320312,0001,015
2012-08-302052062052056,0001,025
2012-08-292002052002054,0001,025
2012-08-2821021020020132,0001,005
2012-08-272102122082097,0001,045
2012-08-2421221220820816,0001,040
2012-08-232162162162163,0001,080
2012-08-222132152132155,0001,075
2012-08-2121021421021118,0001,055
2012-08-202122142122138,0001,065
2012-08-172182182172175,0001,085
2012-08-1621822021421922,0001,095
2012-08-1521921921521910,0001,095
2012-08-142142192142196,0001,095
2012-08-1321722221721943,0001,095
2012-08-1021321921321922,0001,095
2012-08-0920521420521420,0001,070
2012-08-0820920920420817,0001,040
2012-08-0719920619920610,0001,030
2012-08-061992011992008,0001,000
2012-08-0319920019819816,000990
2012-08-0220420620220413,0001,020
2012-08-0120720920520615,0001,030
2012-07-3120620820620711,0001,035
2012-07-3021021020520715,0001,035
2012-07-272052052052051,0001,025
2012-07-2620020419920413,0001,020
2012-07-2519520119419524,000975
2012-07-2420220520020227,0001,010
2012-07-2320420419419426,000970
2012-07-2020620720220518,0001,025
2012-07-1921421420420746,0001,035
2012-07-182122122092096,0001,045
2012-07-1721321620721213,0001,060
2012-07-132212212152157,0001,075
2012-07-122252252152153,0001,075
2012-07-1122922922622633,0001,130
2012-07-1022523322523344,0001,165
2012-07-0922422922422712,0001,135
2012-07-0623123322622642,0001,130
2012-07-05236236231234233,0001,170
2012-07-04225231225230159,0001,150
2012-07-0321521821521834,0001,090
2012-07-0221421921421547,0001,075
2012-06-2920621220621121,0001,055
2012-06-2821021720720924,0001,045
2012-06-2720520820320822,0001,040
2012-06-262042042032049,0001,020
2012-06-2520320520320320,0001,015
2012-06-222032032012026,0001,010
2012-06-212012032012029,0001,010
2012-06-2020220319920120,0001,005
2012-06-192002031992034,0001,015
2012-06-1820120320120313,0001,015
2012-06-152032032002009,0001,000
2012-06-132052052032038,0001,015
2012-06-1220420820120815,0001,040
2012-06-1121521520220646,0001,030
2012-06-0820520920520951,0001,045
2012-06-0720420519920520,0001,025
2012-06-0619520319320322,0001,015
2012-06-0519119319019321,000965
2012-06-0419519619119135,000955
2012-06-011981991961988,000990
2012-05-3119619819619810,000990
2012-05-3019919919919912,000995
2012-05-2919920019819815,000990
2012-05-2820320320020110,0001,005
2012-05-2520120120020112,0001,005
2012-05-2420320320120219,0001,010
2012-05-2320620620520519,0001,025
2012-05-2220220720220615,0001,030
2012-05-2120520520120412,0001,020
2012-05-1820320320220312,0001,015
2012-05-1720321920320327,0001,015
2012-05-1620120220120212,0001,010
2012-05-1520220320120236,0001,010
2012-05-1420520520120120,0001,005
2012-05-1121521520720744,0001,035
2012-05-1020621220621221,0001,060
2012-05-092072072062079,0001,035
2012-05-0820721020520931,0001,045
2012-05-0720720820420638,0001,030
2012-05-0221421421021013,0001,050
2012-05-0121221221121122,0001,055
2012-04-2721622121521516,0001,075
2012-04-2621522121522111,0001,105
2012-04-2521321521321510,0001,075
2012-04-2421321320920921,0001,045
2012-04-2321421621221220,0001,060
2012-04-2021421521221321,0001,065
2012-04-192172182152166,0001,080
2012-04-1821621821621723,0001,085
2012-04-1721621721521722,0001,085
2012-04-1621222221122215,0001,110
2012-04-1321721721621613,0001,080
2012-04-1221721721621714,0001,085
2012-04-1122122121621845,0001,090
2012-04-1022122221922232,0001,110
2012-04-0922022121921911,0001,095
2012-04-0621922021822019,0001,100
2012-04-0521721921521938,0001,095
2012-04-0422022222022034,0001,100
2012-04-0322122121721964,0001,095
2012-04-0223323322622639,0001,130
2012-03-3023423422923344,0001,165
2012-03-2924124123723724,0001,185
2012-03-2824124123723836,0001,190
2012-03-2724124524124542,0001,225
2012-03-2624224424124135,0001,205
2012-03-2324524724324316,0001,215
2012-03-2224524524124515,0001,225
2012-03-2124125024124588,0001,225
2012-03-1924224624224314,0001,215
2012-03-1624424424324314,0001,215
2012-03-1523924423924418,0001,220
2012-03-1424624624024037,0001,200
2012-03-1324424723924348,0001,215
2012-03-1224725124324383,0001,215
2012-03-09245245241244111,0001,220
2012-03-0824424424024223,0001,210
2012-03-0723424423424439,0001,220
2012-03-0623424523423982,0001,195
2012-03-0523923923523516,0001,175
2012-03-0223424323423876,0001,190
2012-03-0123523623423545,0001,175
2012-02-2923823923423957,0001,195
2012-02-2823423823323866,0001,190
2012-02-2723923923523873,0001,190
2012-02-2423323723323752,0001,185
2012-02-2323623723323340,0001,165
2012-02-2222923622823638,0001,180
2012-02-2123223423023235,0001,160
2012-02-20237239228237203,0001,185
2012-02-17218232217230177,0001,150
2012-02-1621621721421610,0001,080
2012-02-1521621721221528,0001,075
2012-02-1421321621321613,0001,080
2012-02-1321521821521546,0001,075
2012-02-1021521621521526,0001,075
2012-02-0921421721421742,0001,085
2012-02-0821321421221429,0001,070
2012-02-0721421721321334,0001,065
2012-02-0621921921321442,0001,070
2012-02-0321621621421410,0001,070
2012-02-0221321821221847,0001,090
2012-02-0121421621321638,0001,080
2012-01-3121421421121451,0001,070
2012-01-3021621721221645,0001,080
2012-01-2721421821321540,0001,075
2012-01-2621421521221531,0001,075
2012-01-2520921620921466,0001,070
2012-01-2420521220520949,0001,045
2012-01-2320320820220539,0001,025
2012-01-2020520520220217,0001,010
2012-01-1920220220020216,0001,010
2012-01-1819820019620017,0001,000
2012-01-1719919919419418,000970
2012-01-1620020119719814,000990
2012-01-1320020319820213,0001,010
2012-01-1219521319520391,0001,015
2012-01-1120020019619954,000995
2012-01-1019920019619840,000990
2012-01-0619720019420044,0001,000
2012-01-0519519519519517,000975
2012-01-0419219619219619,000980

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