6850 (株)チノーの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,186	2,188	2,150	2,186	53,400	2,186
2023-12-28	2,178	2,178	2,115	2,167	66,300	2,167
2023-12-27	2,155	2,185	2,135	2,184	53,100	2,184
2023-12-26	2,141	2,183	2,130	2,163	36,200	2,163
2023-12-25	2,099	2,130	2,090	2,130	28,700	2,130
2023-12-22	2,040	2,090	2,040	2,078	22,400	2,078
2023-12-21	2,053	2,053	2,028	2,036	23,700	2,036
2023-12-20	2,047	2,070	2,047	2,066	18,200	2,066
2023-12-19	2,027	2,039	2,018	2,039	26,200	2,039
2023-12-18	2,020	2,028	2,003	2,025	20,400	2,025
2023-12-15	2,028	2,041	2,020	2,031	13,600	2,031
2023-12-14	2,059	2,059	2,007	2,017	25,600	2,017
2023-12-13	2,050	2,062	2,037	2,052	27,200	2,052
2023-12-12	2,031	2,040	2,021	2,028	11,300	2,028
2023-12-11	2,018	2,032	2,004	2,015	24,100	2,015
2023-12-08	2,015	2,023	1,992	1,999	38,400	1,999
2023-12-07	2,080	2,080	2,045	2,045	21,500	2,045
2023-12-06	2,052	2,089	2,052	2,082	14,000	2,082
2023-12-05	2,085	2,087	2,052	2,052	21,500	2,052
2023-12-04	2,108	2,108	2,089	2,092	13,600	2,092
2023-12-01	2,074	2,109	2,065	2,095	28,200	2,095
2023-11-30	2,049	2,072	2,049	2,066	21,800	2,066
2023-11-29	2,053	2,070	2,040	2,053	27,400	2,053
2023-11-28	2,064	2,070	2,043	2,053	16,000	2,053
2023-11-27	2,072	2,095	2,052	2,055	23,800	2,055
2023-11-24	2,065	2,098	2,053	2,081	26,600	2,081
2023-11-22	2,099	2,099	2,039	2,057	54,300	2,057
2023-11-21	2,110	2,122	2,102	2,109	12,700	2,109
2023-11-20	2,120	2,143	2,106	2,115	25,400	2,115
2023-11-17	2,100	2,145	2,072	2,145	26,000	2,145
2023-11-16	2,100	2,118	2,072	2,103	20,300	2,103
2023-11-15	2,095	2,096	2,064	2,092	15,100	2,092
2023-11-14	2,137	2,137	2,056	2,065	26,400	2,065
2023-11-13	2,195	2,197	2,050	2,127	71,000	2,127
2023-11-10	2,110	2,132	2,100	2,132	27,200	2,132
2023-11-09	2,083	2,132	2,080	2,129	17,500	2,129
2023-11-08	2,104	2,110	2,071	2,071	17,300	2,071
2023-11-07	2,099	2,117	2,087	2,093	7,500	2,093
2023-11-06	2,093	2,111	2,075	2,111	28,500	2,111
2023-11-02	2,080	2,080	2,054	2,055	8,200	2,055
2023-11-01	2,067	2,086	2,066	2,080	15,200	2,080
2023-10-31	2,017	2,033	1,992	2,033	13,100	2,033
2023-10-30	2,039	2,042	2,014	2,016	11,300	2,016
2023-10-27	2,053	2,059	2,024	2,046	13,000	2,046
2023-10-26	2,035	2,056	2,022	2,037	15,700	2,037
2023-10-25	2,043	2,060	2,034	2,036	10,800	2,036
2023-10-24	2,018	2,030	1,965	2,013	27,400	2,013
2023-10-23	2,025	2,044	2,018	2,018	16,300	2,018
2023-10-20	2,049	2,053	2,019	2,046	11,900	2,046
2023-10-19	2,050	2,066	2,044	2,045	12,100	2,045
2023-10-18	2,069	2,070	2,046	2,067	10,700	2,067
2023-10-17	2,065	2,093	2,041	2,048	12,400	2,048
2023-10-16	2,048	2,064	2,039	2,061	15,800	2,061
2023-10-13	2,060	2,078	2,047	2,059	14,400	2,059
2023-10-12	2,062	2,075	2,057	2,074	8,200	2,074
2023-10-11	2,075	2,078	2,042	2,052	18,400	2,052
2023-10-10	2,062	2,085	2,062	2,075	15,700	2,075
2023-10-06	2,032	2,061	2,011	2,051	16,900	2,051
2023-10-05	1,985	2,021	1,985	2,016	15,100	2,016
2023-10-04	1,985	2,005	1,959	1,959	31,300	1,959
2023-10-03	2,023	2,046	2,001	2,001	24,900	2,001
2023-10-02	2,049	2,086	2,045	2,047	34,700	2,047
2023-09-29	2,050	2,061	2,012	2,021	12,300	2,021
2023-09-28	2,055	2,062	2,035	2,046	21,100	2,046
2023-09-27	2,025	2,058	2,011	2,055	23,400	2,055
2023-09-26	2,060	2,062	2,024	2,024	17,900	2,024
2023-09-25	2,031	2,071	2,018	2,060	11,100	2,060
2023-09-22	2,021	2,047	2,004	2,029	24,800	2,029
2023-09-21	2,030	2,043	2,028	2,032	14,400	2,032
2023-09-20	2,076	2,080	2,030	2,030	24,800	2,030
2023-09-19	2,057	2,077	2,057	2,076	19,900	2,076
2023-09-15	2,030	2,066	2,026	2,057	24,500	2,057
2023-09-14	2,037	2,040	2,026	2,031	17,400	2,031
2023-09-13	2,060	2,060	2,034	2,036	16,000	2,036
2023-09-12	2,110	2,110	2,036	2,060	30,600	2,060
2023-09-11	2,050	2,050	2,021	2,040	28,000	2,040
2023-09-08	2,050	2,058	2,030	2,039	27,900	2,039
2023-09-07	2,088	2,105	2,056	2,061	18,900	2,061
2023-09-06	2,120	2,120	2,096	2,099	15,000	2,099
2023-09-05	2,106	2,110	2,082	2,110	25,300	2,110
2023-09-04	2,071	2,093	2,061	2,089	16,000	2,089
2023-09-01	2,059	2,062	2,038	2,055	17,600	2,055
2023-08-31	2,065	2,075	2,050	2,059	15,400	2,059
2023-08-30	2,098	2,099	2,051	2,062	27,400	2,062
2023-08-29	2,033	2,078	2,032	2,064	29,400	2,064
2023-08-28	2,008	2,021	1,993	2,021	15,400	2,021
2023-08-25	2,000	2,000	1,979	1,982	21,400	1,982
2023-08-24	2,004	2,014	1,977	1,995	28,100	1,995
2023-08-23	1,969	1,993	1,968	1,983	39,100	1,983
2023-08-22	1,982	1,994	1,947	1,964	34,400	1,964
2023-08-21	1,973	2,006	1,956	1,979	23,000	1,979
2023-08-18	2,010	2,010	1,959	1,969	43,800	1,969
2023-08-17	2,015	2,016	1,982	2,010	40,000	2,010
2023-08-16	2,019	2,061	2,019	2,029	9,700	2,029
2023-08-15	2,025	2,070	2,025	2,031	25,500	2,031
2023-08-14	2,163	2,163	2,023	2,024	64,900	2,024
2023-08-10	2,208	2,208	2,105	2,163	62,300	2,163
2023-08-09	2,187	2,236	2,184	2,221	19,400	2,221
2023-08-08	2,190	2,213	2,177	2,187	14,800	2,187
2023-08-07	2,201	2,205	2,162	2,199	24,100	2,199
2023-08-04	2,246	2,261	2,202	2,203	16,800	2,203
2023-08-03	2,260	2,270	2,209	2,234	31,800	2,234
2023-08-02	2,307	2,334	2,284	2,289	22,500	2,289
2023-08-01	2,292	2,322	2,290	2,322	17,100	2,322
2023-07-31	2,258	2,279	2,238	2,274	12,500	2,274
2023-07-28	2,246	2,246	2,207	2,222	29,200	2,222
2023-07-27	2,261	2,268	2,251	2,268	12,700	2,268
2023-07-26	2,264	2,287	2,253	2,281	6,100	2,281
2023-07-25	2,270	2,272	2,242	2,262	9,600	2,262
2023-07-24	2,235	2,281	2,235	2,263	15,900	2,263
2023-07-21	2,254	2,257	2,225	2,235	9,800	2,235
2023-07-20	2,299	2,299	2,236	2,252	23,500	2,252
2023-07-19	2,299	2,309	2,273	2,309	17,900	2,309
2023-07-18	2,255	2,288	2,252	2,260	14,400	2,260
2023-07-14	2,326	2,326	2,204	2,228	26,800	2,228
2023-07-13	2,245	2,300	2,214	2,276	17,700	2,276
2023-07-12	2,321	2,334	2,243	2,243	29,900	2,243
2023-07-11	2,406	2,406	2,314	2,317	31,200	2,317
2023-07-10	2,400	2,431	2,394	2,406	22,100	2,406
2023-07-07	2,444	2,444	2,388	2,388	39,800	2,388
2023-07-06	2,531	2,531	2,423	2,459	26,400	2,459
2023-07-05	2,560	2,584	2,543	2,547	37,900	2,547
2023-07-04	2,502	2,582	2,500	2,576	53,000	2,576
2023-07-03	2,484	2,534	2,481	2,502	29,100	2,502
2023-06-30	2,456	2,489	2,453	2,467	25,300	2,467
2023-06-29	2,444	2,458	2,400	2,450	33,300	2,450
2023-06-28	2,349	2,407	2,335	2,407	18,200	2,407
2023-06-27	2,352	2,352	2,304	2,316	10,600	2,316
2023-06-26	2,326	2,359	2,285	2,341	14,400	2,341
2023-06-23	2,345	2,350	2,314	2,331	14,000	2,331
2023-06-22	2,379	2,379	2,307	2,329	18,500	2,329
2023-06-21	2,354	2,405	2,351	2,360	16,300	2,360
2023-06-20	2,390	2,390	2,310	2,354	18,700	2,354
2023-06-19	2,382	2,418	2,362	2,418	16,900	2,418
2023-06-16	2,310	2,368	2,292	2,357	26,500	2,357
2023-06-15	2,260	2,308	2,245	2,299	18,700	2,299
2023-06-14	2,273	2,274	2,232	2,242	19,300	2,242
2023-06-13	2,314	2,314	2,238	2,250	33,700	2,250
2023-06-12	2,351	2,385	2,273	2,279	38,500	2,279
2023-06-09	2,315	2,376	2,315	2,363	31,400	2,363
2023-06-08	2,385	2,415	2,297	2,315	30,500	2,315
2023-06-07	2,328	2,408	2,303	2,382	36,800	2,382
2023-06-06	2,301	2,347	2,295	2,306	19,200	2,306
2023-06-05	2,333	2,347	2,301	2,324	27,300	2,324
2023-06-02	2,290	2,332	2,287	2,306	27,200	2,306
2023-06-01	2,207	2,281	2,197	2,281	34,000	2,281
2023-05-31	2,197	2,210	2,169	2,191	22,800	2,191
2023-05-30	2,199	2,208	2,168	2,197	19,700	2,197
2023-05-29	2,196	2,225	2,178	2,187	27,900	2,187
2023-05-26	2,193	2,215	2,181	2,196	20,200	2,196
2023-05-25	2,171	2,219	2,162	2,194	19,800	2,194
2023-05-24	2,132	2,192	2,132	2,190	13,400	2,190
2023-05-23	2,210	2,220	2,139	2,160	22,400	2,160
2023-05-22	2,159	2,200	2,159	2,189	13,600	2,189
2023-05-19	2,215	2,215	2,175	2,175	13,100	2,175
2023-05-18	2,150	2,201	2,150	2,201	16,100	2,201
2023-05-17	2,200	2,214	2,141	2,151	25,700	2,151
2023-05-16	2,164	2,219	2,151	2,186	32,300	2,186
2023-05-15	2,119	2,200	2,119	2,136	29,500	2,136
2023-05-12	2,150	2,150	2,070	2,119	20,600	2,119
2023-05-11	2,145	2,159	2,111	2,114	11,900	2,114
2023-05-10	2,130	2,159	2,130	2,145	16,800	2,145
2023-05-09	2,082	2,150	2,081	2,141	17,400	2,141
2023-05-08	2,070	2,101	2,063	2,082	19,200	2,082
2023-05-02	2,110	2,110	2,071	2,085	17,600	2,085
2023-05-01	2,135	2,144	2,105	2,110	15,900	2,110
2023-04-28	2,115	2,117	2,089	2,117	10,500	2,117
2023-04-27	2,073	2,097	2,070	2,094	17,500	2,094
2023-04-26	2,098	2,098	2,072	2,078	8,400	2,078
2023-04-25	2,091	2,127	2,091	2,106	11,200	2,106
2023-04-24	2,088	2,097	2,073	2,091	11,100	2,091
2023-04-21	2,114	2,114	2,067	2,084	20,200	2,084
2023-04-20	2,102	2,139	2,090	2,116	19,600	2,116
2023-04-19	2,116	2,133	2,108	2,110	12,100	2,110
2023-04-18	2,102	2,122	2,078	2,122	19,300	2,122
2023-04-17	2,127	2,137	2,059	2,085	26,800	2,085
2023-04-14	2,159	2,173	2,133	2,135	18,800	2,135
2023-04-13	2,181	2,194	2,158	2,169	11,800	2,169
2023-04-12	2,176	2,206	2,168	2,199	17,300	2,199
2023-04-11	2,203	2,203	2,174	2,177	20,700	2,177
2023-04-10	2,203	2,226	2,180	2,198	27,900	2,198
2023-04-07	2,145	2,190	2,141	2,180	19,600	2,180
2023-04-06	2,111	2,142	2,093	2,142	23,000	2,142
2023-04-05	2,226	2,226	2,120	2,135	30,800	2,135
2023-04-04	2,202	2,244	2,180	2,240	36,900	2,240
2023-04-03	2,190	2,215	2,140	2,201	34,700	2,201
2023-03-31	2,110	2,158	2,104	2,152	34,100	2,152
2023-03-30	2,042	2,096	2,042	2,093	60,200	2,093
2023-03-29	2,054	2,100	2,052	2,089	83,000	2,089
2023-03-28	2,169	2,169	2,039	2,040	46,700	2,040
2023-03-27	2,117	2,170	2,104	2,169	39,600	2,169
2023-03-24	2,111	2,130	2,098	2,104	20,000	2,104
2023-03-23	2,064	2,114	2,064	2,111	12,300	2,111
2023-03-22	2,075	2,097	2,046	2,097	15,300	2,097
2023-03-20	2,053	2,073	2,043	2,043	19,300	2,043
2023-03-17	2,073	2,108	2,050	2,055	25,400	2,055
2023-03-16	2,061	2,073	2,047	2,068	26,300	2,068
2023-03-15	2,090	2,128	2,090	2,113	16,600	2,113
2023-03-14	2,080	2,085	2,042	2,062	18,300	2,062
2023-03-13	2,117	2,117	2,073	2,116	34,000	2,116
2023-03-10	2,158	2,184	2,114	2,118	31,600	2,118
2023-03-09	2,155	2,180	2,155	2,172	19,800	2,172
2023-03-08	2,096	2,150	2,096	2,149	15,300	2,149
2023-03-07	2,070	2,097	2,070	2,096	14,800	2,096
2023-03-06	2,079	2,080	2,059	2,079	14,900	2,079
2023-03-03	2,001	2,073	1,993	2,071	28,400	2,071
2023-03-02	2,023	2,023	1,987	1,995	18,200	1,995
2023-03-01	2,000	2,022	1,986	2,006	16,900	2,006
2023-02-28	1,978	2,020	1,976	2,000	38,700	2,000
2023-02-27	1,939	1,971	1,932	1,945	20,300	1,945
2023-02-24	1,918	1,930	1,909	1,928	28,000	1,928
2023-02-22	1,933	1,941	1,921	1,922	13,100	1,922
2023-02-21	1,924	1,953	1,920	1,950	12,400	1,950
2023-02-20	1,905	1,925	1,902	1,924	12,300	1,924
2023-02-17	1,920	1,921	1,901	1,905	10,900	1,905
2023-02-16	1,928	1,942	1,925	1,930	11,000	1,930
2023-02-15	1,948	1,948	1,920	1,928	6,000	1,928
2023-02-14	1,932	1,940	1,915	1,940	7,200	1,940
2023-02-13	1,959	1,959	1,905	1,909	21,700	1,909
2023-02-10	1,935	1,986	1,935	1,965	39,100	1,965
2023-02-09	1,909	1,919	1,898	1,917	11,300	1,917
2023-02-08	1,907	1,908	1,896	1,900	5,800	1,900
2023-02-07	1,888	1,909	1,888	1,907	5,500	1,907
2023-02-06	1,896	1,900	1,880	1,886	11,300	1,886
2023-02-03	1,879	1,888	1,866	1,888	10,700	1,888
2023-02-02	1,906	1,908	1,872	1,877	8,200	1,877
2023-02-01	1,928	1,930	1,891	1,893	15,700	1,893
2023-01-31	1,900	1,933	1,900	1,926	26,900	1,926
2023-01-30	1,865	1,900	1,858	1,900	39,600	1,900
2023-01-27	1,868	1,871	1,859	1,860	36,100	1,860
2023-01-26	1,864	1,868	1,850	1,868	14,100	1,868
2023-01-25	1,866	1,883	1,856	1,864	23,100	1,864
2023-01-24	1,878	1,885	1,851	1,866	19,500	1,866
2023-01-23	1,870	1,870	1,850	1,866	18,600	1,866
2023-01-20	1,839	1,861	1,834	1,861	58,600	1,861
2023-01-19	1,844	1,849	1,826	1,839	12,800	1,839
2023-01-18	1,828	1,844	1,820	1,844	13,400	1,844
2023-01-17	1,832	1,835	1,816	1,827	13,700	1,827
2023-01-16	1,791	1,842	1,791	1,832	35,100	1,832
2023-01-13	1,760	1,790	1,760	1,788	82,900	1,788
2023-01-12	1,809	1,809	1,757	1,760	26,200	1,760
2023-01-11	1,761	1,810	1,761	1,799	28,700	1,799
2023-01-10	1,771	1,778	1,755	1,755	14,500	1,755
2023-01-06	1,724	1,780	1,717	1,771	38,800	1,771
2023-01-05	1,732	1,732	1,700	1,724	13,900	1,724
2023-01-04	1,750	1,751	1,731	1,731	23,000	1,731

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04月
日	月	火	水	木	金	土
« 03月29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 [2023年度]

6850 (株)チノーの時系列データ [2023年度]