6850 (株)チノーの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,090	1,098	1,086	1,094	4,700	1,094
2016-12-29	1,100	1,100	1,084	1,097	9,100	1,097
2016-12-28	1,092	1,101	1,086	1,101	8,500	1,101
2016-12-27	1,094	1,094	1,082	1,090	9,900	1,090
2016-12-26	1,105	1,105	1,086	1,092	13,200	1,092
2016-12-22	1,100	1,100	1,092	1,097	5,900	1,097
2016-12-21	1,105	1,105	1,099	1,101	9,800	1,101
2016-12-20	1,107	1,108	1,102	1,106	6,400	1,106
2016-12-19	1,108	1,108	1,096	1,107	9,100	1,107
2016-12-16	1,113	1,113	1,094	1,105	11,800	1,105
2016-12-15	1,113	1,115	1,101	1,106	14,300	1,106
2016-12-14	1,118	1,118	1,094	1,101	9,100	1,101
2016-12-13	1,106	1,107	1,086	1,102	10,300	1,102
2016-12-12	1,088	1,112	1,088	1,107	45,000	1,107
2016-12-09	1,050	1,069	1,050	1,068	15,700	1,068
2016-12-08	1,063	1,063	1,052	1,060	9,100	1,060
2016-12-07	1,061	1,061	1,053	1,058	6,600	1,058
2016-12-06	1,060	1,060	1,042	1,058	11,200	1,058
2016-12-05	1,058	1,058	1,048	1,052	11,800	1,052
2016-12-02	1,059	1,059	1,043	1,046	8,600	1,046
2016-12-01	1,044	1,047	1,040	1,045	10,000	1,045
2016-11-30	1,050	1,050	1,038	1,044	4,700	1,044
2016-11-29	1,054	1,054	1,035	1,051	6,800	1,051
2016-11-28	1,055	1,055	1,031	1,050	9,300	1,050
2016-11-25	1,040	1,047	1,037	1,047	6,000	1,047
2016-11-24	1,050	1,050	1,039	1,044	3,300	1,044
2016-11-22	1,043	1,048	1,039	1,041	7,600	1,041
2016-11-21	1,031	1,045	1,031	1,043	2,200	1,043
2016-11-18	1,042	1,042	1,021	1,031	6,500	1,031
2016-11-17	1,009	1,027	1,009	1,021	4,800	1,021
2016-11-16	1,011	1,030	1,011	1,029	5,500	1,029
2016-11-15	1,009	1,016	1,009	1,014	4,300	1,014
2016-11-14	1,003	1,021	1,003	1,018	7,600	1,018
2016-11-11	1,054	1,054	1,003	1,012	30,400	1,012
2016-11-10	1,041	1,045	1,025	1,026	7,100	1,026
2016-11-09	1,054	1,060	978	996	12,900	996
2016-11-08	1,043	1,090	1,031	1,054	8,000	1,054
2016-11-07	1,047	1,047	1,014	1,031	3,500	1,031
2016-11-04	1,024	1,041	1,007	1,027	6,100	1,027
2016-11-02	1,054	1,054	1,032	1,032	7,700	1,032
2016-11-01	1,066	1,066	1,049	1,054	2,800	1,054
2016-10-31	1,058	1,058	1,033	1,049	4,300	1,049
2016-10-28	1,063	1,074	1,054	1,074	15,100	1,074
2016-10-27	1,052	1,055	1,040	1,051	4,500	1,051
2016-10-26	1,035	1,050	1,034	1,050	8,500	1,050
2016-10-25	1,029	1,039	1,029	1,036	5,800	1,036
2016-10-24	1,021	1,033	1,003	1,021	10,700	1,021
2016-10-21	1,030	1,040	1,025	1,035	7,900	1,035
2016-10-20	1,016	1,029	1,016	1,029	2,800	1,029
2016-10-19	1,029	1,029	1,021	1,022	2,000	1,022
2016-10-17	1,028	1,028	1,012	1,019	3,000	1,019
2016-10-13	1,012	1,020	1,012	1,015	1,900	1,015
2016-10-12	1,013	1,023	1,007	1,008	4,700	1,008
2016-10-11	1,033	1,033	1,005	1,016	13,100	1,016
2016-10-07	1,009	1,028	1,009	1,028	6,400	1,028
2016-10-06	1,020	1,024	1,016	1,016	4,900	1,016
2016-10-05	1,019	1,019	1,006	1,010	7,200	1,010
2016-10-04	1,013	1,014	995	1,009	2,900	1,009
2016-10-03	1,020	1,020	982	999	5,200	999
2016-09-30	1,010	1,019	1,007	1,013	3,700	1,013
2016-09-29	1,001	1,024	1,001	1,024	6,000	1,024
2016-09-28	1,022	1,022	1,015	1,021	10,200	1,021
2016-09-27	999	1,004	973	993	8,400	993
2016-09-26	1,022	1,027	995	997	9,400	997
2016-09-23	990	1,022	988	1,008	9,700	1,008
2016-09-21	989	989	968	989	6,000	989
2016-09-20	981	989	981	982	4,400	982
2016-09-16	970	976	968	976	2,800	976
2016-09-15	970	975	966	970	2,700	970
2016-09-14	970	977	970	977	1,500	977
2016-09-13	978	985	975	977	3,500	977
2016-09-12	970	979	970	975	9,100	975
2016-09-09	976	983	970	976	12,200	976
2016-09-08	973	983	973	979	4,000	979
2016-09-07	964	985	964	978	5,100	978
2016-09-06	966	977	966	972	1,400	972
2016-09-05	961	970	961	963	2,600	963
2016-09-02	969	977	965	970	1,400	970
2016-09-01	970	973	969	973	1,400	973
2016-08-31	975	975	951	968	5,200	968
2016-08-30	980	980	969	977	3,100	977
2016-08-29	982	988	972	974	4,300	974
2016-08-26	977	977	963	967	3,000	967
2016-08-25	958	966	958	962	2,100	962
2016-08-24	953	968	953	955	2,000	955
2016-08-23	973	973	953	962	3,200	962
2016-08-22	958	995	958	988	3,100	988
2016-08-19	962	966	962	966	1,200	966
2016-08-18	979	979	966	967	3,500	967
2016-08-17	980	981	972	974	5,900	974
2016-08-16	997	1,000	992	994	3,100	994
2016-08-15	1,013	1,013	1,013	1,013	300	1,013
2016-08-12	1,026	1,026	996	1,014	9,100	1,014
2016-08-10	983	1,022	983	1,013	5,800	1,013
2016-08-09	995	1,022	995	1,008	1,800	1,008
2016-08-08	997	1,004	991	1,004	2,300	1,004
2016-08-05	991	1,001	975	982	4,200	982
2016-08-04	994	997	994	997	1,300	997
2016-08-03	993	998	991	994	3,800	994
2016-08-02	1,009	1,009	991	997	2,100	997
2016-08-01	1,011	1,011	1,003	1,006	3,300	1,006
2016-07-29	996	1,015	996	1,013	1,700	1,013
2016-07-28	1,019	1,019	1,007	1,014	5,100	1,014
2016-07-27	1,017	1,019	990	1,010	5,100	1,010
2016-07-26	1,029	1,029	990	995	6,900	995
2016-07-25	1,000	1,016	1,000	1,013	3,100	1,013
2016-07-22	989	1,016	989	1,012	2,100	1,012
2016-07-21	1,009	1,009	990	1,003	5,300	1,003
2016-07-20	1,016	1,016	987	990	10,900	990
2016-07-19	1,025	1,030	1,019	1,024	5,000	1,024
2016-07-15	1,029	1,040	1,027	1,032	1,800	1,032
2016-07-14	1,040	1,041	1,014	1,025	4,800	1,025
2016-07-13	1,065	1,065	1,051	1,058	2,300	1,058
2016-07-12	1,067	1,067	1,054	1,065	9,900	1,065
2016-07-11	1,068	1,068	1,045	1,055	14,400	1,055
2016-07-08	1,044	1,044	1,020	1,037	14,100	1,037
2016-07-07	1,040	1,040	1,030	1,030	2,600	1,030
2016-07-06	1,060	1,060	1,041	1,049	14,100	1,049
2016-07-05	1,062	1,062	1,044	1,054	20,800	1,054
2016-07-04	1,021	1,033	1,021	1,032	30,800	1,032
2016-07-01	990	992	983	992	4,700	992
2016-06-30	980	987	973	981	5,200	981
2016-06-29	972	976	966	972	3,200	972
2016-06-28	960	960	921	950	8,900	950
2016-06-27	918	941	904	936	8,200	936
2016-06-24	974	981	890	892	17,400	892
2016-06-23	989	989	973	986	4,300	986
2016-06-22	983	989	982	985	1,900	985
2016-06-21	959	999	959	998	10,300	998
2016-06-20	974	975	960	965	4,600	965
2016-06-17	955	962	955	959	6,000	959
2016-06-16	971	971	962	963	4,400	963
2016-06-15	966	978	966	971	2,100	971
2016-06-14	974	978	965	965	3,400	965
2016-06-13	1,003	1,003	978	980	11,400	980
2016-06-10	1,004	1,005	994	1,003	11,800	1,003
2016-06-09	1,004	1,004	1,001	1,001	2,100	1,001
2016-06-08	999	1,004	998	1,004	3,600	1,004
2016-06-07	1,004	1,004	998	999	800	999
2016-06-06	995	1,002	991	998	6,100	998
2016-06-03	995	1,004	995	1,001	1,700	1,001
2016-06-02	997	1,005	995	997	1,800	997
2016-06-01	1,005	1,005	995	997	2,100	997
2016-05-31	1,004	1,005	998	1,001	4,300	1,001
2016-05-30	1,005	1,005	1,004	1,004	3,400	1,004
2016-05-27	1,005	1,005	996	999	5,700	999
2016-05-26	1,004	1,005	1,000	1,003	3,000	1,003
2016-05-25	1,005	1,005	996	1,002	2,000	1,002
2016-05-24	1,002	1,002	995	995	700	995
2016-05-23	1,012	1,012	990	1,002	4,100	1,002
2016-05-20	994	1,005	994	1,004	4,400	1,004
2016-05-19	992	1,001	992	996	3,100	996
2016-05-18	1,004	1,007	992	994	3,200	994
2016-05-17	1,015	1,015	1,001	1,004	4,700	1,004
2016-05-16	993	1,008	993	993	5,400	993
2016-05-13	998	1,001	992	995	3,400	995
2016-05-12	1,005	1,005	993	1,004	2,100	1,004
2016-05-11	1,017	1,017	1,000	1,002	11,000	1,002
2016-05-10	1,004	1,015	1,000	1,014	13,800	1,014
2016-05-09	999	1,013	998	1,004	4,700	1,004
2016-05-06	987	1,004	987	999	5,000	999
2016-05-02	981	997	981	988	4,700	988
2016-04-28	1,023	1,023	998	1,001	8,200	1,001
2016-04-27	1,017	1,017	1,004	1,010	4,300	1,010
2016-04-26	1,014	1,014	1,002	1,006	5,300	1,006
2016-04-25	995	1,010	994	1,007	7,700	1,007
2016-04-22	1,007	1,012	980	994	32,300	994
2016-04-21	1,011	1,026	1,011	1,026	4,800	1,026
2016-04-20	1,005	1,006	1,002	1,002	2,500	1,002
2016-04-19	1,018	1,018	1,001	1,005	2,000	1,005
2016-04-18	1,013	1,013	995	999	2,800	999
2016-04-15	1,013	1,016	1,008	1,015	9,500	1,015
2016-04-14	998	1,018	998	1,013	8,100	1,013
2016-04-13	997	1,003	997	997	1,000	997
2016-04-12	1,004	1,004	995	995	2,100	995
2016-04-11	1,021	1,021	992	995	11,400	995
2016-04-08	995	1,015	995	1,012	10,700	1,012
2016-04-07	1,010	1,010	995	998	3,200	998
2016-04-06	995	1,010	993	1,004	7,300	1,004
2016-04-05	1,005	1,018	996	997	5,800	997
2016-04-04	1,001	1,038	1,001	1,020	6,700	1,020
2016-04-01	1,055	1,055	1,012	1,015	9,100	1,015
2016-03-31	1,034	1,051	1,030	1,032	6,000	1,032
2016-03-30	1,079	1,079	1,034	1,039	5,600	1,039
2016-03-29	1,085	1,085	1,068	1,076	6,400	1,076
2016-03-28	1,118	1,122	1,095	1,118	11,300	1,118
2016-03-25	1,094	1,104	1,090	1,099	6,500	1,099
2016-03-24	1,104	1,108	1,094	1,094	3,100	1,094
2016-03-23	1,116	1,118	1,102	1,109	2,700	1,109
2016-03-22	1,092	1,114	1,092	1,111	7,600	1,111
2016-03-18	1,103	1,103	1,081	1,091	5,900	1,091
2016-03-17	1,081	1,110	1,081	1,106	3,600	1,106
2016-03-16	1,082	1,118	1,082	1,086	6,300	1,086
2016-03-15	1,100	1,112	1,076	1,088	9,700	1,088
2016-03-14	1,080	1,096	1,080	1,094	3,900	1,094
2016-03-11	1,065	1,085	1,065	1,080	15,400	1,080
2016-03-10	1,041	1,078	1,036	1,065	8,800	1,065
2016-03-09	1,033	1,064	1,033	1,040	4,600	1,040
2016-03-08	1,051	1,054	1,045	1,045	4,500	1,045
2016-03-07	1,055	1,060	1,049	1,054	3,000	1,054
2016-03-04	1,040	1,044	1,038	1,040	1,700	1,040
2016-03-03	1,024	1,036	1,024	1,035	4,000	1,035
2016-03-02	1,015	1,044	1,015	1,038	7,900	1,038
2016-03-01	1,048	1,048	1,011	1,020	4,300	1,020
2016-02-29	1,037	1,037	1,013	1,019	3,600	1,019
2016-02-26	1,054	1,054	1,008	1,023	9,100	1,023
2016-02-25	1,018	1,030	1,003	1,028	4,000	1,028
2016-02-24	1,000	1,030	1,000	1,001	5,900	1,001
2016-02-23	1,012	1,020	1,000	1,001	5,100	1,001
2016-02-22	1,005	1,012	1,001	1,005	4,900	1,005
2016-02-19	1,010	1,020	1,010	1,015	1,500	1,015
2016-02-18	1,020	1,034	1,020	1,028	3,800	1,028
2016-02-17	1,018	1,018	997	1,007	4,700	1,007
2016-02-16	1,016	1,026	1,016	1,016	3,600	1,016
2016-02-15	1,010	1,018	1,000	1,011	4,800	1,011
2016-02-12	998	1,000	985	985	35,000	985
2016-02-10	1,001	1,030	1,000	1,005	14,600	1,005
2016-02-09	1,044	1,072	1,028	1,031	7,800	1,031
2016-02-08	1,039	1,079	1,039	1,043	5,400	1,043
2016-02-05	1,060	1,060	1,040	1,042	7,100	1,042
2016-02-04	1,073	1,090	1,061	1,064	4,400	1,064
2016-02-03	1,081	1,081	1,062	1,073	2,700	1,073
2016-02-02	1,080	1,088	1,076	1,085	4,900	1,085
2016-02-01	1,071	1,077	1,060	1,077	8,400	1,077
2016-01-29	1,040	1,057	1,035	1,050	4,800	1,050
2016-01-28	1,088	1,088	1,032	1,054	22,600	1,054
2016-01-27	1,086	1,086	1,066	1,074	3,000	1,074
2016-01-26	1,070	1,070	1,052	1,056	5,000	1,056
2016-01-25	1,059	1,066	1,055	1,063	2,000	1,063
2016-01-22	1,060	1,060	1,030	1,045	4,700	1,045
2016-01-21	1,031	1,068	1,030	1,030	12,200	1,030
2016-01-20	1,059	1,059	1,041	1,042	3,700	1,042
2016-01-19	1,070	1,070	1,058	1,059	5,000	1,059
2016-01-18	1,030	1,079	1,030	1,057	3,900	1,057
2016-01-15	1,110	1,110	1,030	1,069	8,200	1,069
2016-01-14	1,070	1,077	1,055	1,060	10,900	1,060
2016-01-13	1,066	1,100	1,066	1,092	4,300	1,092
2016-01-12	1,101	1,101	1,054	1,060	17,900	1,060
2016-01-08	1,093	1,093	1,080	1,085	9,500	1,085
2016-01-07	1,112	1,114	1,095	1,097	6,300	1,097
2016-01-06	1,095	1,115	1,095	1,107	5,000	1,107
2016-01-05	1,103	1,117	1,089	1,106	4,400	1,106
2016-01-04	1,120	1,120	1,093	1,097	9,200	1,097

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

6850 (株)チノー の時系列データ [2016年度]

6850 (株)チノーの時系列データ [2016年度]