1. HOME >
  2. 株価時系列 >
  3. 6850 >
  4. 2014年

6850 (株)チノー の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-301,2261,2261,1981,2078,3001,207
2014-12-291,2051,2151,2011,20911,8001,209
2014-12-261,1951,1991,1851,1978,0001,197
2014-12-251,1851,1901,1811,18417,9001,184
2014-12-241,1831,1951,1831,19024,0001,190
2014-12-221,1871,2001,1801,19020,7001,190
2014-12-191,1931,1971,1861,19014,4001,190
2014-12-181,1991,1991,1851,18511,5001,185
2014-12-171,1711,1981,1711,18115,5001,181
2014-12-161,1861,2021,1711,17626,6001,176
2014-12-151,2071,2201,2031,20310,8001,203
2014-12-121,2061,2281,2061,20728,9001,207
2014-12-111,2151,2201,2121,21221,6001,212
2014-12-101,2141,2301,2141,22117,4001,221
2014-12-091,2161,2361,2141,22316,9001,223
2014-12-081,2271,2351,2261,22911,3001,229
2014-12-051,2221,2251,2191,2258,6001,225
2014-12-041,2291,2291,2211,22711,1001,227
2014-12-031,2271,2331,2221,22416,3001,224
2014-12-021,2321,2381,2251,22713,5001,227
2014-12-011,2341,2481,2331,2389,6001,238
2014-11-281,2481,2591,2321,23411,7001,234
2014-11-271,2581,2581,2351,23810,9001,238
2014-11-261,2371,2671,2291,24032,9001,240
2014-11-251,2241,2431,2241,23920,0001,239
2014-11-211,2151,2291,2021,22517,2001,225
2014-11-201,2201,2301,2161,21911,8001,219
2014-11-191,2241,2401,2041,21023,4001,210
2014-11-181,2001,2331,2001,22816,4001,228
2014-11-171,2231,2241,1951,20013,3001,200
2014-11-141,2201,2271,2101,22223,0001,222
2014-11-131,2191,2191,2111,2167,7001,216
2014-11-121,2051,2501,2051,22024,8001,220
2014-11-111,2101,2101,1981,20515,6001,205
2014-11-101,1961,2101,1961,20613,9001,206
2014-11-071,2281,2281,2091,21011,1001,210
2014-11-061,2351,2361,2081,21015,1001,210
2014-11-051,2271,2301,2021,22620,9001,226
2014-11-041,2311,2431,2201,22626,4001,226
2014-10-311,2171,2271,2001,22726,4001,227
2014-10-301,2061,2081,1951,19520,0001,195
2014-10-291,1991,2291,1991,21217,2001,212
2014-10-281,1981,2001,1771,18810,8001,188
2014-10-271,2051,2111,1821,18613,0001,186
2014-10-241,2001,2221,1881,19433,8001,194
2014-10-231,1721,1851,1631,17310,6001,173
2014-10-221,1731,1761,1571,17217,9001,172
2014-10-211,2011,2091,1711,17636,8001,176
2014-10-201,2291,2321,1981,20243,0001,202
2014-10-171,3311,3321,2001,205116,6001,205
2014-10-161,2701,3761,2701,337202,1001,337
2014-10-151,3001,3101,2551,28839,2001,288
2014-10-141,1901,3121,1901,27471,7001,274
2014-10-101,2111,2301,2111,21724,8001,217
2014-10-091,2741,2741,2271,23021,7001,230
2014-10-081,2601,2691,2461,25716,2001,257
2014-10-071,3301,3321,2661,28529,2001,285
2014-10-061,2801,3291,2801,31230,2001,312
2014-10-031,2201,3681,2171,25871,8001,258
2014-10-021,2381,2381,2101,21216,0001,212
2014-10-011,2651,2681,2401,24022,9001,240
2014-09-301,3051,3051,2501,27322,5001,273
2014-09-291,3281,3281,3011,3118,8001,311
2014-09-261,3091,3201,2991,31213,8001,312
2014-09-251,3011,3211,3011,32022,8001,320
2014-09-241,2821,3191,2821,31127,0001,311
2014-09-221,2711,2841,2701,2839,4001,283
2014-09-191,2821,2821,2651,27015,5001,270
2014-09-181,2821,2831,2681,26812,4001,268
2014-09-171,2711,2891,2671,27917,6001,279
2014-09-161,2671,2751,2671,27312,9001,273
2014-09-121,2601,2751,2601,26721,4001,267
2014-09-111,2701,2741,2551,26010,7001,260
2014-09-101,2551,2721,2521,27214,9001,272
2014-09-091,2771,2771,2611,2646,7001,264
2014-09-081,2801,2811,2591,2627,0001,262
2014-09-051,3001,3001,2601,26626,4001,266
2014-09-041,2721,3081,2711,27821,5001,278
2014-09-031,2811,2841,2641,26512,9001,265
2014-09-021,2501,3281,2501,28272,4001,282
2014-09-011,2761,2871,2471,24824,6001,248
2014-08-291,2501,2771,2481,26018,3001,260
2014-08-281,2421,2831,2421,26224,6001,262
2014-08-271,2571,2601,2401,24210,5001,242
2014-08-261,2491,2551,2401,24812,8001,248
2014-08-251,2471,2501,2381,24214,0001,242
2014-08-221,2501,2501,2351,23516,2001,235
2014-08-211,2501,2651,2361,25122,6001,251
2014-08-201,2751,2751,2451,25015,5001,250
2014-08-191,2791,2901,2541,26116,8001,261
2014-08-181,2541,2821,2541,27417,5001,274
2014-08-151,2601,2651,2411,25311,2001,253
2014-08-141,2611,2761,2541,25910,5001,259
2014-08-131,2581,2921,2341,26617,2001,266
2014-08-121,2511,2611,2421,24625,8001,246
2014-08-111,3011,3071,2411,26461,3001,264
2014-08-081,3491,3551,2951,31553,5001,315
2014-08-071,3361,3681,3361,36321,3001,363
2014-08-061,3411,3501,3331,33532,1001,335
2014-08-051,3611,3801,3451,35026,7001,350
2014-08-041,3311,3691,3311,36125,9001,361
2014-08-011,3151,3481,3151,34137,7001,341
2014-07-311,3541,3751,3451,34538,9001,345
2014-07-301,3551,3721,3321,36772,0001,367
2014-07-291,4051,4201,3661,36761,4001,367
2014-07-28285291284287282,0001,435
2014-07-25293293284286297,0001,430
2014-07-24292295289291162,0001,455
2014-07-23294295285294300,0001,470
2014-07-22304304294295266,0001,475
2014-07-18300306299300209,0001,500
2014-07-17304312301303343,0001,515
2014-07-16317336305307909,0001,535
2014-07-15310319305310642,0001,550
2014-07-14303309297308552,0001,540
2014-07-112973132943091,223,0001,545
2014-07-103193232972981,371,0001,490
2014-07-093313413143242,134,0001,620
2014-07-083803843373487,952,0001,740
2014-07-072693372643376,682,0001,685
2014-07-04261261251257361,0001,285
2014-07-03248259248256351,0001,280
2014-07-0225025124724797,0001,235
2014-07-01246251245249152,0001,245
2014-06-3024524924324796,0001,235
2014-06-27250252242247181,0001,235
2014-06-26245252245250195,0001,250
2014-06-2524524624424546,0001,225
2014-06-2424024624024594,0001,225
2014-06-2324724724224281,0001,210
2014-06-20252252246247169,0001,235
2014-06-19255255248253146,0001,265
2014-06-18246255244248373,0001,240
2014-06-17241248241246549,0001,230
2014-06-16235236233235176,0001,175
2014-06-13232234227233126,0001,165
2014-06-12230232229232115,0001,160
2014-06-11226231226230188,0001,150
2014-06-1022422622322659,0001,130
2014-06-0922322422222448,0001,120
2014-06-0622222522222485,0001,120
2014-06-0522322422122234,0001,110
2014-06-0422522522422439,0001,120
2014-06-0322622622422564,0001,125
2014-06-0222622622522623,0001,130
2014-05-3022422522322434,0001,120
2014-05-2922522522422413,0001,120
2014-05-2822522522222540,0001,125
2014-05-2722522622322558,0001,125
2014-05-2622522522422530,0001,125
2014-05-2322422422322325,0001,115
2014-05-2222322422322415,0001,120
2014-05-2121922321922118,0001,105
2014-05-2022122422022238,0001,110
2014-05-1922522522222435,0001,120
2014-05-1622522522122381,0001,115
2014-05-15222226222226115,0001,130
2014-05-14225227223227293,0001,135
2014-05-1321722021621824,0001,090
2014-05-1222022021621764,0001,085
2014-05-0921921921621942,0001,095
2014-05-0821621821621623,0001,080
2014-05-0721621721521526,0001,075
2014-05-0221821821521717,0001,085
2014-05-0121821821621718,0001,085
2014-04-3021821821521620,0001,080
2014-04-2821721721621722,0001,085
2014-04-2521621821621625,0001,080
2014-04-2421721821521611,0001,080
2014-04-2321421521421513,0001,075
2014-04-2221922021421448,0001,070
2014-04-2121521621521510,0001,075
2014-04-1821821821521811,0001,090
2014-04-1721721721521517,0001,075
2014-04-1621121521121433,0001,070
2014-04-1521221321121114,0001,055
2014-04-1421221321121218,0001,060
2014-04-1121321321121263,0001,060
2014-04-1021721721321342,0001,065
2014-04-0921421421321340,0001,065
2014-04-0821621721621617,0001,080
2014-04-0721821821621750,0001,085
2014-04-0422122121821939,0001,095
2014-04-0322022322022229,0001,110
2014-04-0222022121822030,0001,100
2014-04-0121822121722054,0001,100
2014-03-3122022221722026,0001,100
2014-03-2821921921721928,0001,095
2014-03-2721521921421868,0001,090
2014-03-26224227222227114,0001,135
2014-03-2522322422022291,0001,110
2014-03-2421922421821980,0001,095
2014-03-2022022121921958,0001,095
2014-03-1922222321822066,0001,100
2014-03-1822422422222321,0001,115
2014-03-1722122322022239,0001,110
2014-03-1422722722122199,0001,105
2014-03-1322822922722837,0001,140
2014-03-1222922922522852,0001,140
2014-03-1122823022722996,0001,145
2014-03-1022822922722940,0001,145
2014-03-0722922922622843,0001,140
2014-03-0622822822422741,0001,135
2014-03-0523123122522561,0001,125
2014-03-0422222822122820,0001,140
2014-03-0322222322122225,0001,110
2014-02-2822422622422426,0001,120
2014-02-2722322422222438,0001,120
2014-02-2622523022322450,0001,120
2014-02-2522822922622637,0001,130
2014-02-2422322922322641,0001,130
2014-02-2122522622322632,0001,130
2014-02-2022422522222434,0001,120
2014-02-1922322422222410,0001,120
2014-02-18219226219225118,0001,125
2014-02-1721922021822014,0001,100
2014-02-1422022121821923,0001,095
2014-02-1322522522122150,0001,105
2014-02-1222722722222280,0001,110
2014-02-1021922221922226,0001,110
2014-02-0722022421721755,0001,085
2014-02-0621721721521548,0001,075
2014-02-0521421621221449,0001,070
2014-02-04215215209209123,0001,045
2014-02-0322122221721890,0001,090
2014-01-3122322422022277,0001,110
2014-01-3022122322022261,0001,110
2014-01-2922323122322526,0001,125
2014-01-2822122422122153,0001,105
2014-01-27220223220221102,0001,105
2014-01-24230231226226108,0001,130
2014-01-2323523723323337,0001,165
2014-01-2223323423323429,0001,170
2014-01-2123723823323356,0001,165
2014-01-20238240236237109,0001,185
2014-01-17230237230237146,0001,185
2014-01-1623423523123152,0001,155
2014-01-15228233226233189,0001,165
2014-01-14226228224225145,0001,125
2014-01-10227228226228123,0001,140
2014-01-0922722822522872,0001,140
2014-01-0822422622422671,0001,130
2014-01-0722522522322436,0001,120
2014-01-0622422522122549,0001,125

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