1. HOME >
  2. 株価時系列 >
  3. 6850 >
  4. 2020年

6850 (株)チノー の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,4141,4161,3911,4088,6001,408
2020-12-291,4191,4191,3951,4135,5001,413
2020-12-281,4091,4091,3901,4008,4001,400
2020-12-251,3981,4111,3791,4078,9001,407
2020-12-241,3871,3981,3871,3983,4001,398
2020-12-231,3911,3911,3711,3887,5001,388
2020-12-221,4101,4101,3811,38616,3001,386
2020-12-211,3991,4501,3991,40924,8001,409
2020-12-181,4181,4211,4101,4176,3001,417
2020-12-171,4101,4201,3971,42017,3001,420
2020-12-161,4311,4311,4061,40820,3001,408
2020-12-151,4431,4571,4251,42813,2001,428
2020-12-141,4781,4781,4361,44317,8001,443
2020-12-111,4551,5091,4001,44374,4001,443
2020-12-101,4701,4701,4261,44118,0001,441
2020-12-091,4391,4551,4121,45219,2001,452
2020-12-081,4021,5841,4021,425110,5001,425
2020-12-071,4181,4351,3851,40219,4001,402
2020-12-041,4091,5341,3911,41263,8001,412
2020-12-031,4141,4191,4011,4045,5001,404
2020-12-021,4191,4191,4011,40111,2001,401
2020-12-011,4161,4171,3871,39810,8001,398
2020-11-301,4581,4591,4241,4249,7001,424
2020-11-271,4421,4661,4391,44811,7001,448
2020-11-261,4431,4431,3891,43510,9001,435
2020-11-251,4481,4481,4221,4344,1001,434
2020-11-241,4491,4491,4261,4389,0001,438
2020-11-201,4201,4291,4171,4193,9001,419
2020-11-191,4401,4401,4181,4184,0001,418
2020-11-181,4201,4261,4001,4185,3001,418
2020-11-171,4481,4491,4341,4346,4001,434
2020-11-161,4041,4531,4041,43513,8001,435
2020-11-131,4301,4451,4001,4016,1001,401
2020-11-121,4211,5301,4161,45025,1001,450
2020-11-111,3951,4191,3851,41925,1001,419
2020-11-101,3651,3881,3601,38840,1001,388
2020-11-091,3871,4081,3871,40812,4001,408
2020-11-061,3811,3821,3721,3824,7001,382
2020-11-051,3661,3891,3531,3899,7001,389
2020-11-041,3641,3701,3581,3665,1001,366
2020-11-021,3471,3691,3471,3694,6001,369
2020-10-301,3801,3801,3601,3601,2001,360
2020-10-291,3701,3801,3681,3803,3001,380
2020-10-281,3751,3751,3591,3753,2001,375
2020-10-271,3741,3741,3541,3736,8001,373
2020-10-261,3611,3741,3611,3741,5001,374
2020-10-231,3681,3681,3431,3681,5001,368
2020-10-221,3691,3691,3421,3593,5001,359
2020-10-211,3671,3771,3621,3704,1001,370
2020-10-201,3401,3741,3401,3561,6001,356
2020-10-191,3391,3401,3351,3391,4001,339
2020-10-161,3301,3601,3301,3392,0001,339
2020-10-151,3651,3651,3331,3332,5001,333
2020-10-141,3581,3601,3551,3551,9001,355
2020-10-131,3751,3751,3611,3654,1001,365
2020-10-121,3671,3671,3571,3647,0001,364
2020-10-091,3691,3701,3651,3702,2001,370
2020-10-081,3651,3791,3651,3704,4001,370
2020-10-071,3621,3691,3521,3654,5001,365
2020-10-061,3821,3821,3691,3692,4001,369
2020-10-051,3701,3711,3621,3654,0001,365
2020-10-021,3771,3901,3621,36210,8001,362
2020-09-301,4101,4121,3961,4009,7001,400
2020-09-291,4081,4101,3941,39914,7001,399
2020-09-281,3811,4101,3731,41021,2001,410
2020-09-251,3651,3791,3611,3798,8001,379
2020-09-241,3641,3751,3331,3406,9001,340
2020-09-231,3781,3791,3401,3799,3001,379
2020-09-181,3691,3791,3651,3787,5001,378
2020-09-171,3691,3871,3571,3697,2001,369
2020-09-161,3801,3801,3411,3626,3001,362
2020-09-151,3411,3591,3411,3522,9001,352
2020-09-141,3821,3821,3351,3636,4001,363
2020-09-111,3451,3641,3291,36416,2001,364
2020-09-101,3641,3641,3361,3457,3001,345
2020-09-091,3351,3711,3351,3489,6001,348
2020-09-081,3401,3541,3231,3526,9001,352
2020-09-071,3391,3501,3301,3356,6001,335
2020-09-041,3611,3611,3311,3396,5001,339
2020-09-031,3751,3761,3611,3615,2001,361
2020-09-021,3661,3701,3611,3702,5001,370
2020-09-011,3661,3761,3561,36511,5001,365
2020-08-311,3621,3971,3621,3963,6001,396
2020-08-281,3981,3981,3301,35310,4001,353
2020-08-271,3961,3961,3861,3933,4001,393
2020-08-261,3651,3861,3651,3863,5001,386
2020-08-251,3691,3901,3681,3906,0001,390
2020-08-241,3401,3641,3401,3632,3001,363
2020-08-211,3301,3461,3301,3463,7001,346
2020-08-201,3541,3541,3331,3407,3001,340
2020-08-191,3551,3571,3401,34510,9001,345
2020-08-181,3711,3711,3571,36012,8001,360
2020-08-171,3811,3891,3571,3798,0001,379
2020-08-141,4051,4101,3891,3895,9001,389
2020-08-131,4001,4071,3921,4054,7001,405
2020-08-121,3961,4111,3861,4115,8001,411
2020-08-111,4071,4151,3771,41511,7001,415
2020-08-071,4011,4251,3701,4119,2001,411
2020-08-061,4041,4041,3881,4034,5001,403
2020-08-051,3851,3981,3671,39619,6001,396
2020-08-041,3881,4001,3791,4002,7001,400
2020-08-031,4121,4121,3801,39814,0001,398
2020-07-311,3631,3661,3461,3524,9001,352
2020-07-301,3801,3801,3621,3634,9001,363
2020-07-291,4121,4121,3801,3805,0001,380
2020-07-281,4171,4171,3951,3985,1001,398
2020-07-271,4181,4181,3871,4095,8001,409
2020-07-221,4141,4141,3951,3952,4001,395
2020-07-211,3981,4121,3951,4124,0001,412
2020-07-201,3991,4111,3981,4112,8001,411
2020-07-171,4151,4151,4041,4101,4001,410
2020-07-161,4251,4251,3961,3964,2001,396
2020-07-151,4141,4241,4071,4226,8001,422
2020-07-141,4301,4301,4051,4122,9001,412
2020-07-131,4001,4321,3901,43011,3001,430
2020-07-101,3991,3991,3631,37514,5001,375
2020-07-091,4041,4041,3761,3809,9001,380
2020-07-081,4091,4201,3801,38012,2001,380
2020-07-071,4231,4251,4021,4047,3001,404
2020-07-061,4001,4391,4001,43911,8001,439
2020-07-031,3971,3991,3671,3998,7001,399
2020-07-021,3931,3951,3771,39512,0001,395
2020-07-011,4291,4291,3711,37848,6001,378
2020-06-301,4161,4161,3761,38813,9001,388
2020-06-291,4001,4081,3791,39021,8001,390
2020-06-261,3601,4001,3601,40014,8001,400
2020-06-251,3471,3581,3361,34514,3001,345
2020-06-241,3701,3721,3491,3495,0001,349
2020-06-231,3151,3721,3041,3689,9001,368
2020-06-221,3021,3161,3001,31310,9001,313
2020-06-191,3211,3221,2961,32212,6001,322
2020-06-181,3311,3421,2981,3417,0001,341
2020-06-171,3111,3861,3111,3586,2001,358
2020-06-161,3001,3261,3001,32615,2001,326
2020-06-151,3301,3301,2901,2905,7001,290
2020-06-121,3351,3351,2881,31310,2001,313
2020-06-111,3951,3961,3381,33919,7001,339
2020-06-101,3901,4101,3901,4058,4001,405
2020-06-091,4291,4301,3851,40210,5001,402
2020-06-081,4161,4291,4151,42110,1001,421
2020-06-051,4001,4201,4001,4126,4001,412
2020-06-041,4071,4241,3881,41315,8001,413
2020-06-031,4301,4301,3911,40813,2001,408
2020-06-021,4181,4301,3981,42612,7001,426
2020-06-011,4581,4581,4141,42525,1001,425
2020-05-291,4341,4451,4111,4459,7001,445
2020-05-281,4641,5111,3831,44147,6001,441
2020-05-271,4461,4641,4151,45925,2001,459
2020-05-261,3481,4481,3331,42333,7001,423
2020-05-251,3211,3301,3181,3289,5001,328
2020-05-221,2891,2911,2701,2915,2001,291
2020-05-211,3101,3101,2861,3003,8001,300
2020-05-201,2801,3461,2751,30721,6001,307
2020-05-191,2651,2831,2581,2805,6001,280
2020-05-181,2681,2691,2291,2537,0001,253
2020-05-151,2871,2941,2751,2916,5001,291
2020-05-141,3561,3561,2951,2951,8001,295
2020-05-131,3261,3391,3261,3262,9001,326
2020-05-121,3791,3821,3561,3563,2001,356
2020-05-111,3601,4001,3181,40021,7001,400
2020-05-081,2871,3381,2851,33713,4001,337
2020-05-071,2671,2891,2671,2835,3001,283
2020-05-011,2711,2711,2601,26811,5001,268
2020-04-301,2981,2981,2471,27116,1001,271
2020-04-281,2861,2901,2671,2679,2001,267
2020-04-271,2751,2861,2621,28610,1001,286
2020-04-241,2681,2681,2401,2526,8001,252
2020-04-231,2391,2651,2391,26510,0001,265
2020-04-221,2401,2401,2121,23916,7001,239
2020-04-211,2401,2521,2281,25110,7001,251
2020-04-201,2571,2591,2171,2437,0001,243
2020-04-171,2281,2501,2161,2305,6001,230
2020-04-161,2241,2421,1691,24224,0001,242
2020-04-151,2641,2641,1981,22011,6001,220
2020-04-141,2601,2961,2421,26632,1001,266
2020-04-131,2501,2581,2281,2329,4001,232
2020-04-101,2341,2561,2271,2565,1001,256
2020-04-091,2401,2521,2121,2278,2001,227
2020-04-081,2501,2611,2251,25114,9001,251
2020-04-071,2271,2501,1911,25013,5001,250
2020-04-061,1491,1971,1451,19716,0001,197
2020-04-031,1911,1911,1301,1498,5001,149
2020-04-021,2301,2311,1761,1847,5001,184
2020-04-011,2561,2561,2161,24022,8001,240
2020-03-311,2731,2731,2051,22616,1001,226
2020-03-301,2871,2871,2291,27024,4001,270
2020-03-271,2761,3321,2331,33231,8001,332
2020-03-261,2201,2461,1921,23917,9001,239
2020-03-251,1901,2201,1471,22022,9001,220
2020-03-241,1281,1701,1141,1707,4001,170
2020-03-231,0951,1731,0601,12830,4001,128
2020-03-191,1801,1801,0651,12533,7001,125
2020-03-181,1071,1801,1071,14538,6001,145
2020-03-171,0041,1199981,10740,4001,107
2020-03-161,0301,0901,0171,02619,1001,026
2020-03-131,0001,0479861,02539,2001,025
2020-03-121,0561,0651,0191,02520,2001,025
2020-03-111,0721,0961,0551,06630,1001,066
2020-03-101,0001,0429861,04219,5001,042
2020-03-091,0501,0659971,01121,8001,011
2020-03-061,1201,1211,0701,07025,5001,070
2020-03-051,1491,1621,1251,12516,2001,125
2020-03-041,1231,1401,1231,1278,6001,127
2020-03-031,1901,2121,1331,13313,8001,133
2020-03-021,2011,2011,1551,17829,6001,178
2020-02-281,1961,1961,1411,14623,0001,146
2020-02-271,2401,2401,1951,19520,6001,195
2020-02-261,1931,2301,1881,21815,4001,218
2020-02-251,2521,2521,1901,19023,4001,190
2020-02-211,2631,2841,2241,23522,5001,235
2020-02-201,2861,2871,2701,2706,7001,270
2020-02-191,2881,2881,2711,2714,7001,271
2020-02-181,2941,3001,2751,2756,6001,275
2020-02-171,2851,2971,2801,2839,6001,283
2020-02-141,3591,3591,2941,31514,5001,315
2020-02-131,3511,3651,3321,3598,3001,359
2020-02-121,3921,3921,3301,33017,8001,330
2020-02-101,3931,3931,3781,3866,8001,386
2020-02-071,4041,4091,3861,3934,8001,393
2020-02-061,4201,4271,4091,41313,7001,413
2020-02-051,3991,4101,3821,3967,3001,396
2020-02-041,3841,3961,3821,3966,2001,396
2020-02-031,4171,4171,3711,37724,3001,377
2020-01-311,4071,4341,4021,4339,2001,433
2020-01-301,4221,4221,3881,40716,0001,407
2020-01-291,4241,4241,4111,42214,6001,422
2020-01-281,4321,4321,3991,41324,6001,413
2020-01-271,4231,5181,4021,43167,1001,431
2020-01-241,4421,4571,4271,43213,1001,432
2020-01-231,4341,4841,4341,45120,8001,451
2020-01-221,4501,4621,4311,44213,9001,442
2020-01-211,4371,5001,4291,43934,8001,439
2020-01-201,4181,4361,4171,4313,0001,431
2020-01-171,4261,4361,4091,4206,0001,420
2020-01-161,4261,4301,4211,4263,1001,426
2020-01-151,4301,4301,4051,4138,4001,413
2020-01-141,4341,4351,4041,43514,8001,435
2020-01-101,4281,4311,4191,4232,2001,423
2020-01-091,4121,4361,4121,4336,0001,433
2020-01-081,4151,4161,3991,4036,5001,403
2020-01-071,4061,4421,4061,4288,0001,428
2020-01-061,4491,4491,4001,40620,4001,406

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