1. HOME >
  2. 株価時系列 >
  3. 6850 >
  4. 2013年

6850 (株)チノー の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30225225222224140,0001,120
2013-12-2721722021722058,0001,100
2013-12-2621521721321665,0001,080
2013-12-25211212211211123,0001,055
2013-12-24212212210212146,0001,060
2013-12-2021321421121292,0001,060
2013-12-19214216212214107,0001,070
2013-12-18213214212214103,0001,070
2013-12-1721721821321389,0001,065
2013-12-1621821821621645,0001,080
2013-12-13216218216216114,0001,080
2013-12-1221721921621938,0001,095
2013-12-1122022021821869,0001,090
2013-12-1021922121922053,0001,100
2013-12-0922022021822023,0001,100
2013-12-0621721921721829,0001,090
2013-12-05220221211218105,0001,090
2013-12-0422022121921954,0001,095
2013-12-0322122422122154,0001,105
2013-12-0222122322022198,0001,105
2013-11-2922322322122132,0001,105
2013-11-2822322322222233,0001,110
2013-11-2722322322222226,0001,110
2013-11-2622222322122131,0001,105
2013-11-2522122322122262,0001,110
2013-11-2222322322122137,0001,105
2013-11-2122022222022223,0001,110
2013-11-20218225218220107,0001,100
2013-11-1921821921821849,0001,090
2013-11-1822022121921940,0001,095
2013-11-1521822021721950,0001,095
2013-11-1421821921621866,0001,090
2013-11-13216219216217102,0001,085
2013-11-12220220213220179,0001,100
2013-11-1123423422522753,0001,135
2013-11-0822823222823023,0001,150
2013-11-0723023222923027,0001,150
2013-11-0622823222823038,0001,150
2013-11-0522722922622918,0001,145
2013-11-0123023022422546,0001,125
2013-10-3122723022722946,0001,145
2013-10-3022923022722932,0001,145
2013-10-2923023022722838,0001,140
2013-10-2822623122622923,0001,145
2013-10-2523223222022592,0001,125
2013-10-2423023322723142,0001,155
2013-10-2323023523023089,0001,150
2013-10-2223023222923031,0001,150
2013-10-2123323422923348,0001,165
2013-10-18228234227233147,0001,165
2013-10-1722522922522663,0001,130
2013-10-1622522622222543,0001,125
2013-10-1522022522022565,0001,125
2013-10-1122222422022170,0001,105
2013-10-1021822021722026,0001,100
2013-10-0921621921521922,0001,095
2013-10-0821421721421723,0001,085
2013-10-0721921921421448,0001,070
2013-10-0421822021621830,0001,090
2013-10-0321822221822145,0001,105
2013-10-0222122221721834,0001,090
2013-10-0122122221821968,0001,095
2013-09-3022122322122131,0001,105
2013-09-2722622722422534,0001,125
2013-09-2622122221722222,0001,110
2013-09-2522422422222233,0001,110
2013-09-2421922521922584,0001,125
2013-09-2021921921621962,0001,095
2013-09-1921921921621860,0001,090
2013-09-1821822021421792,0001,085
2013-09-1722022121621648,0001,080
2013-09-1321521921521965,0001,095
2013-09-1221922021721812,0001,090
2013-09-1122122321822363,0001,115
2013-09-1021621921621824,0001,090
2013-09-0921521621321638,0001,080
2013-09-0621121220921111,0001,055
2013-09-0521321320821031,0001,050
2013-09-0420821120821013,0001,050
2013-09-0320921120921123,0001,055
2013-09-022082092082088,0001,040
2013-08-3021221220720819,0001,040
2013-08-292092122092099,0001,045
2013-08-2821021120921115,0001,055
2013-08-2721121220921211,0001,060
2013-08-2621121221121210,0001,060
2013-08-2321421421021121,0001,055
2013-08-2221321321021115,0001,055
2013-08-2121221221021234,0001,060
2013-08-2021421421221212,0001,060
2013-08-192152152142149,0001,070
2013-08-1621621821521518,0001,075
2013-08-1522022021621619,0001,080
2013-08-142182202182209,0001,100
2013-08-1321421821421820,0001,090
2013-08-1222022021321347,0001,065
2013-08-0922022121721963,0001,095
2013-08-0822222322022219,0001,110
2013-08-0722022322022238,0001,110
2013-08-0622222222022113,0001,105
2013-08-0522022422022326,0001,115
2013-08-0221822021722025,0001,100
2013-08-0121821821521816,0001,090
2013-07-3121521721521525,0001,075
2013-07-3022022021522031,0001,100
2013-07-2921921921721722,0001,085
2013-07-2621921921721832,0001,090
2013-07-2522222222122217,0001,110
2013-07-2422122222022227,0001,110
2013-07-2322222322222329,0001,115
2013-07-2222322321922130,0001,105
2013-07-1922722722122342,0001,115
2013-07-1822522522422549,0001,125
2013-07-1722122421522295,0001,110
2013-07-1622722722422523,0001,125
2013-07-1222422622422644,0001,130
2013-07-1122722822422475,0001,120
2013-07-1022822822522745,0001,135
2013-07-0922922922322947,0001,145
2013-07-0822622922622732,0001,135
2013-07-0522822822322639,0001,130
2013-07-04230230227228139,0001,140
2013-07-03224230224229130,0001,145
2013-07-0222022521922377,0001,115
2013-07-0121921921721750,0001,085
2013-06-2821621821521656,0001,080
2013-06-2721021420921433,0001,070
2013-06-2621421420921014,0001,050
2013-06-2521221620921140,0001,055
2013-06-2421321421021214,0001,060
2013-06-2120420920320755,0001,035
2013-06-2021221421021222,0001,060
2013-06-192152152122139,0001,065
2013-06-1821521621021131,0001,055
2013-06-1720521220521043,0001,050
2013-06-14206210206209111,0001,045
2013-06-1320720920620630,0001,030
2013-06-1220720920620930,0001,045
2013-06-1121221220921052,0001,050
2013-06-1020821520521382,0001,065
2013-06-0720720720020565,0001,025
2013-06-06210218207207107,0001,035
2013-06-0521621821021038,0001,050
2013-06-0421521721021349,0001,065
2013-06-0322122121521548,0001,075
2013-05-3122322421822146,0001,105
2013-05-3022022021621754,0001,085
2013-05-2922622622322331,0001,115
2013-05-2821922321922343,0001,115
2013-05-2722422421922056,0001,100
2013-05-24228236225228110,0001,140
2013-05-23245245227228158,0001,140
2013-05-22250251245245178,0001,225
2013-05-21238246238246131,0001,230
2013-05-2024324323924196,0001,205
2013-05-1723223622923538,0001,175
2013-05-1623723722823261,0001,160
2013-05-15240247235238197,0001,190
2013-05-14231235231235116,0001,175
2013-05-13232232226230106,0001,150
2013-05-1022923022822946,0001,145
2013-05-0922623222522662,0001,130
2013-05-0822323122222890,0001,140
2013-05-0722522622322557,0001,125
2013-05-0222222221722041,0001,100
2013-05-0122222322022133,0001,105
2013-04-3022522621922158,0001,105
2013-04-2622422522022380,0001,115
2013-04-2522022321822266,0001,110
2013-04-2421922021721983,0001,095
2013-04-2321721821621741,0001,085
2013-04-2221621821421757,0001,085
2013-04-1921321521221259,0001,060
2013-04-1821621721521520,0001,075
2013-04-1722022021321645,0001,080
2013-04-1621421621321549,0001,075
2013-04-1522022121721929,0001,095
2013-04-1222022321922076,0001,100
2013-04-1122022021721987,0001,095
2013-04-1021521821321743,0001,085
2013-04-0921521721221368,0001,065
2013-04-08214216208213137,0001,065
2013-04-0521521621121293,0001,060
2013-04-0420721220421065,0001,050
2013-04-03207212204209161,0001,045
2013-04-02210210200206168,0001,030
2013-04-01230234209210309,0001,050
2013-03-29222229221229248,0001,145
2013-03-2822222221922261,0001,110
2013-03-2721922321622349,0001,115
2013-03-2622222622122641,0001,130
2013-03-2522822922322475,0001,120
2013-03-22231231222226113,0001,130
2013-03-21229234229232116,0001,160
2013-03-1922422822422750,0001,135
2013-03-1822322522222474,0001,120
2013-03-1522422622222248,0001,110
2013-03-1422522522322349,0001,115
2013-03-1322422722322329,0001,115
2013-03-1222622822122173,0001,105
2013-03-11229230224225190,0001,125
2013-03-08224228221223220,0001,115
2013-03-07217221214217159,0001,085
2013-03-0621321621221553,0001,075
2013-03-0521321321121227,0001,060
2013-03-0421121221121189,0001,055
2013-03-0121021120921164,0001,055
2013-02-2821021220921171,0001,055
2013-02-2720821020821018,0001,050
2013-02-2620621020621029,0001,050
2013-02-2521021120921045,0001,050
2013-02-2220821020820830,0001,040
2013-02-2121021320920930,0001,045
2013-02-2020721220721056,0001,050
2013-02-1920721020720927,0001,045
2013-02-1820520920520742,0001,035
2013-02-1520720820420525,0001,025
2013-02-1421021120720934,0001,045
2013-02-1321921921021068,0001,050
2013-02-1222222221821954,0001,095
2013-02-0822222221721779,0001,085
2013-02-0722022221821937,0001,095
2013-02-0622122322022039,0001,100
2013-02-0521722421721854,0001,090
2013-02-0421822021721929,0001,095
2013-02-0121922021821822,0001,090
2013-01-3121822021821921,0001,095
2013-01-3021721921521952,0001,095
2013-01-2921721821421836,0001,090
2013-01-2822022021621628,0001,080
2013-01-2521621921621940,0001,095
2013-01-2421421721421623,0001,080
2013-01-2321621621321526,0001,075
2013-01-2221521721521615,0001,080
2013-01-2121921921621825,0001,090
2013-01-1821321821321823,0001,090
2013-01-1721221521221238,0001,060
2013-01-1621921921221345,0001,065
2013-01-1522222221721831,0001,090
2013-01-1121721921321757,0001,085
2013-01-1021421821421781,0001,085
2013-01-0921421421221437,0001,070
2013-01-0821421521421423,0001,070
2013-01-0721421420821450,0001,070
2013-01-0421021320821350,0001,065

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