チノー(6850)の株価時系列情報
チノー(6850)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1990/12/28 | 625 | 635 | 625 | 626 | 17,000 |
| 1990/12/27 | 620 | 645 | 610 | 645 | 174,000 |
| 1990/12/26 | 615 | 620 | 615 | 616 | 67,000 |
| 1990/12/25 | 660 | 670 | 625 | 625 | 38,000 |
| 1990/12/21 | 651 | 670 | 650 | 670 | 14,000 |
| 1990/12/20 | 671 | 671 | 660 | 670 | 28,000 |
| 1990/12/19 | 665 | 670 | 655 | 670 | 60,000 |
| 1990/12/18 | 671 | 673 | 655 | 655 | 67,000 |
| 1990/12/17 | 697 | 700 | 676 | 676 | 30,000 |
| 1990/12/14 | 700 | 700 | 690 | 695 | 21,000 |
| 1990/12/13 | 729 | 730 | 719 | 719 | 25,000 |
| 1990/12/12 | 698 | 700 | 697 | 697 | 19,000 |
| 1990/12/11 | 700 | 706 | 690 | 696 | 37,000 |
| 1990/12/10 | 699 | 699 | 696 | 696 | 17,000 |
| 1990/12/07 | 645 | 659 | 640 | 659 | 42,000 |
| 1990/12/06 | 625 | 631 | 625 | 625 | 19,000 |
| 1990/12/05 | 620 | 620 | 615 | 615 | 20,000 |
| 1990/12/04 | 650 | 650 | 650 | 650 | 13,000 |
| 1990/12/03 | 671 | 690 | 671 | 675 | 39,000 |
| 1990/11/30 | 671 | 671 | 650 | 660 | 37,000 |
| 1990/11/29 | 699 | 699 | 670 | 670 | 21,000 |
| 1990/11/28 | 725 | 725 | 724 | 724 | 11,000 |
| 1990/11/27 | 739 | 749 | 720 | 730 | 8,000 |
| 1990/11/26 | 729 | 739 | 729 | 737 | 16,000 |
| 1990/11/22 | 705 | 706 | 699 | 699 | 26,000 |
| 1990/11/21 | 706 | 715 | 705 | 705 | 17,000 |
| 1990/11/20 | 710 | 720 | 705 | 705 | 9,000 |
| 1990/11/19 | 710 | 720 | 705 | 705 | 14,000 |
| 1990/11/16 | 700 | 701 | 700 | 701 | 20,000 |
| 1990/11/15 | 736 | 750 | 736 | 750 | 22,000 |
| 1990/11/14 | 745 | 745 | 745 | 745 | 11,000 |
| 1990/11/13 | 740 | 740 | 735 | 735 | 14,000 |
| 1990/11/09 | 721 | 721 | 700 | 700 | 21,000 |
| 1990/11/08 | 750 | 750 | 721 | 721 | 27,000 |
| 1990/11/07 | 780 | 780 | 755 | 765 | 28,000 |
| 1990/11/06 | 780 | 780 | 776 | 776 | 6,000 |
| 1990/11/05 | 778 | 780 | 772 | 777 | 16,000 |
| 1990/11/02 | 785 | 785 | 761 | 762 | 22,000 |
| 1990/11/01 | 811 | 811 | 795 | 800 | 107,000 |
| 1990/10/31 | 808 | 830 | 806 | 810 | 67,000 |
| 1990/10/30 | 811 | 819 | 806 | 817 | 31,000 |
| 1990/10/29 | 801 | 810 | 799 | 801 | 51,000 |
| 1990/10/26 | 811 | 811 | 800 | 801 | 48,000 |
| 1990/10/25 | 791 | 820 | 790 | 811 | 49,000 |
| 1990/10/24 | 770 | 791 | 770 | 790 | 31,000 |
| 1990/10/23 | 761 | 801 | 761 | 780 | 81,000 |
| 1990/10/19 | 725 | 745 | 702 | 702 | 79,000 |
| 1990/10/18 | 715 | 725 | 710 | 725 | 54,000 |
| 1990/10/17 | 720 | 720 | 710 | 715 | 41,000 |
| 1990/10/16 | 719 | 720 | 710 | 720 | 22,000 |
| 1990/10/15 | 682 | 722 | 682 | 710 | 33,000 |
| 1990/10/12 | 700 | 700 | 680 | 681 | 33,000 |
| 1990/10/11 | 728 | 728 | 700 | 700 | 30,000 |
| 1990/10/09 | 735 | 745 | 727 | 730 | 34,000 |
| 1990/10/08 | 708 | 739 | 708 | 725 | 36,000 |
| 1990/10/05 | 679 | 711 | 678 | 708 | 69,000 |
| 1990/10/04 | 690 | 690 | 676 | 678 | 32,000 |
| 1990/10/03 | 671 | 686 | 670 | 676 | 50,000 |
| 1990/10/01 | 620 | 621 | 570 | 585 | 83,000 |
| 1990/09/28 | 679 | 679 | 600 | 600 | 70,000 |
| 1990/09/27 | 697 | 705 | 678 | 689 | 41,000 |
| 1990/09/26 | 745 | 750 | 700 | 700 | 53,000 |
| 1990/09/25 | 750 | 750 | 740 | 741 | 35,000 |
| 1990/09/21 | 750 | 750 | 725 | 750 | 83,000 |
| 1990/09/20 | 785 | 785 | 760 | 760 | 60,000 |
| 1990/09/19 | 798 | 800 | 785 | 785 | 101,000 |
| 1990/09/18 | 795 | 795 | 780 | 788 | 119,000 |
| 1990/09/17 | 811 | 811 | 790 | 792 | 91,000 |
| 1990/09/14 | 831 | 832 | 808 | 808 | 31,000 |
| 1990/09/13 | 835 | 845 | 828 | 829 | 39,000 |
| 1990/09/12 | 818 | 830 | 810 | 818 | 25,000 |
| 1990/09/11 | 825 | 825 | 804 | 808 | 36,000 |
| 1990/09/10 | 804 | 851 | 804 | 851 | 19,000 |
| 1990/09/07 | 800 | 810 | 770 | 805 | 49,000 |
| 1990/09/06 | 837 | 841 | 810 | 810 | 34,000 |
| 1990/09/05 | 861 | 866 | 836 | 837 | 17,000 |
| 1990/09/04 | 880 | 880 | 850 | 851 | 24,000 |
| 1990/09/03 | 931 | 931 | 900 | 900 | 45,000 |
| 1990/08/31 | 876 | 911 | 870 | 911 | 22,000 |
| 1990/08/30 | 855 | 875 | 855 | 870 | 40,000 |
| 1990/08/29 | 891 | 900 | 855 | 855 | 31,000 |
| 1990/08/28 | 860 | 885 | 855 | 875 | 16,000 |
| 1990/08/27 | 830 | 841 | 821 | 840 | 43,000 |
| 1990/08/24 | 821 | 859 | 810 | 820 | 110,000 |
| 1990/08/23 | 880 | 880 | 850 | 851 | 23,000 |
| 1990/08/22 | 910 | 910 | 870 | 880 | 68,000 |
| 1990/08/21 | 941 | 951 | 940 | 940 | 47,000 |
| 1990/08/20 | 951 | 955 | 940 | 940 | 47,000 |
| 1990/08/17 | 970 | 970 | 964 | 964 | 38,000 |
| 1990/08/16 | 1,010 | 1,010 | 994 | 994 | 29,000 |
| 1990/08/15 | 961 | 990 | 961 | 990 | 48,000 |
| 1990/08/14 | 960 | 970 | 950 | 955 | 54,000 |
| 1990/08/13 | 1,050 | 1,050 | 950 | 960 | 55,000 |
| 1990/08/10 | 1,010 | 1,050 | 1,000 | 1,050 | 37,000 |
| 1990/08/09 | 1,050 | 1,050 | 1,010 | 1,010 | 37,000 |
| 1990/08/08 | 999 | 999 | 986 | 986 | 23,000 |
| 1990/08/07 | 960 | 982 | 950 | 981 | 63,000 |
| 1990/08/06 | 1,080 | 1,080 | 1,000 | 1,000 | 76,000 |
| 1990/08/03 | 1,110 | 1,110 | 1,090 | 1,100 | 55,000 |
| 1990/08/02 | 1,120 | 1,120 | 1,100 | 1,110 | 78,000 |
| 1990/08/01 | 1,150 | 1,150 | 1,140 | 1,150 | 66,000 |
| 1990/07/31 | 1,140 | 1,140 | 1,110 | 1,140 | 29,000 |
| 1990/07/30 | 1,110 | 1,110 | 1,100 | 1,110 | 28,000 |
| 1990/07/27 | 1,130 | 1,130 | 1,110 | 1,110 | 55,000 |
| 1990/07/26 | 1,180 | 1,180 | 1,130 | 1,130 | 82,000 |
| 1990/07/25 | 1,180 | 1,190 | 1,130 | 1,130 | 75,000 |
| 1990/07/24 | 1,150 | 1,160 | 1,140 | 1,160 | 19,000 |
| 1990/07/23 | 1,190 | 1,190 | 1,150 | 1,150 | 55,000 |
| 1990/07/20 | 1,200 | 1,200 | 1,170 | 1,170 | 102,000 |
| 1990/07/19 | 1,240 | 1,240 | 1,190 | 1,190 | 121,000 |
| 1990/07/18 | 1,230 | 1,240 | 1,210 | 1,240 | 473,000 |
| 1990/07/17 | 1,190 | 1,220 | 1,170 | 1,220 | 464,000 |
| 1990/07/16 | 1,130 | 1,170 | 1,130 | 1,160 | 198,000 |
| 1990/07/13 | 1,130 | 1,150 | 1,130 | 1,130 | 118,000 |
| 1990/07/12 | 1,150 | 1,150 | 1,120 | 1,130 | 69,000 |
| 1990/07/11 | 1,130 | 1,150 | 1,110 | 1,110 | 101,000 |
| 1990/07/10 | 1,130 | 1,160 | 1,120 | 1,130 | 321,000 |
| 1990/07/09 | 1,110 | 1,130 | 1,090 | 1,120 | 230,000 |
| 1990/07/06 | 1,110 | 1,130 | 1,100 | 1,100 | 96,000 |
| 1990/07/05 | 1,120 | 1,130 | 1,100 | 1,130 | 60,000 |
| 1990/07/04 | 1,110 | 1,110 | 1,090 | 1,100 | 84,000 |
| 1990/07/03 | 1,100 | 1,130 | 1,060 | 1,110 | 115,000 |
| 1990/07/02 | 1,120 | 1,120 | 1,080 | 1,080 | 48,000 |
| 1990/06/29 | 1,080 | 1,120 | 1,060 | 1,120 | 121,000 |
| 1990/06/28 | 1,080 | 1,120 | 1,060 | 1,060 | 107,000 |
| 1990/06/27 | 1,110 | 1,110 | 1,070 | 1,080 | 82,000 |
| 1990/06/26 | 1,050 | 1,090 | 1,040 | 1,090 | 137,000 |
| 1990/06/25 | 1,100 | 1,100 | 1,050 | 1,050 | 25,000 |
| 1990/06/22 | 1,140 | 1,140 | 1,100 | 1,110 | 64,000 |
| 1990/06/21 | 1,150 | 1,150 | 1,120 | 1,120 | 35,000 |
| 1990/06/20 | 1,130 | 1,140 | 1,110 | 1,110 | 34,000 |
| 1990/06/19 | 1,140 | 1,140 | 1,090 | 1,090 | 76,000 |
| 1990/06/18 | 1,160 | 1,160 | 1,140 | 1,140 | 31,000 |
| 1990/06/15 | 1,180 | 1,180 | 1,120 | 1,140 | 74,000 |
| 1990/06/14 | 1,180 | 1,190 | 1,160 | 1,160 | 79,000 |
| 1990/06/13 | 1,190 | 1,190 | 1,150 | 1,170 | 90,000 |
| 1990/06/12 | 1,130 | 1,200 | 1,100 | 1,150 | 62,000 |
| 1990/06/11 | 1,160 | 1,160 | 1,130 | 1,140 | 106,000 |
| 1990/06/08 | 1,160 | 1,180 | 1,150 | 1,150 | 92,000 |
| 1990/06/07 | 1,180 | 1,180 | 1,150 | 1,160 | 112,000 |
| 1990/06/06 | 1,190 | 1,200 | 1,180 | 1,180 | 75,000 |
| 1990/06/05 | 1,210 | 1,210 | 1,170 | 1,200 | 119,000 |
| 1990/06/04 | 1,210 | 1,210 | 1,190 | 1,190 | 84,000 |
| 1990/06/01 | 1,170 | 1,210 | 1,170 | 1,170 | 138,000 |
| 1990/05/31 | 1,200 | 1,220 | 1,160 | 1,190 | 159,000 |
| 1990/05/30 | 1,190 | 1,200 | 1,170 | 1,190 | 65,000 |
| 1990/05/29 | 1,170 | 1,190 | 1,160 | 1,170 | 91,000 |
| 1990/05/28 | 1,170 | 1,190 | 1,150 | 1,150 | 93,000 |
| 1990/05/25 | 1,190 | 1,200 | 1,160 | 1,190 | 124,000 |
| 1990/05/24 | 1,220 | 1,230 | 1,180 | 1,180 | 92,000 |
| 1990/05/23 | 1,240 | 1,240 | 1,220 | 1,220 | 233,000 |
| 1990/05/22 | 1,240 | 1,280 | 1,230 | 1,230 | 466,000 |
| 1990/05/21 | 1,190 | 1,250 | 1,180 | 1,240 | 248,000 |
| 1990/05/18 | 1,220 | 1,230 | 1,180 | 1,200 | 314,000 |
| 1990/05/17 | 1,170 | 1,230 | 1,170 | 1,200 | 382,000 |
| 1990/05/16 | 1,140 | 1,180 | 1,130 | 1,150 | 278,000 |
| 1990/05/15 | 1,120 | 1,140 | 1,110 | 1,130 | 224,000 |
| 1990/05/14 | 1,130 | 1,140 | 1,110 | 1,130 | 158,000 |
| 1990/05/11 | 1,090 | 1,120 | 1,080 | 1,090 | 251,000 |
| 1990/05/10 | 1,050 | 1,100 | 1,050 | 1,090 | 167,000 |
| 1990/05/09 | 1,060 | 1,060 | 1,050 | 1,060 | 64,000 |
| 1990/05/08 | 1,060 | 1,100 | 1,060 | 1,070 | 142,000 |
| 1990/05/07 | 1,020 | 1,080 | 1,020 | 1,020 | 85,000 |
| 1990/05/02 | 1,020 | 1,030 | 1,010 | 1,010 | 61,000 |
| 1990/05/01 | 1,040 | 1,040 | 1,010 | 1,020 | 65,000 |
| 1990/04/27 | 981 | 1,030 | 981 | 1,030 | 75,000 |
| 1990/04/26 | 980 | 990 | 980 | 985 | 58,000 |
| 1990/04/25 | 970 | 985 | 967 | 971 | 79,000 |
| 1990/04/24 | 990 | 990 | 965 | 965 | 132,000 |
| 1990/04/23 | 990 | 995 | 985 | 990 | 56,000 |
| 1990/04/20 | 996 | 1,010 | 980 | 980 | 34,000 |
| 1990/04/19 | 963 | 996 | 963 | 995 | 49,000 |
| 1990/04/18 | 950 | 960 | 949 | 960 | 92,000 |
| 1990/04/17 | 960 | 960 | 945 | 960 | 108,000 |
| 1990/04/16 | 971 | 971 | 950 | 950 | 44,000 |
| 1990/04/13 | 1,010 | 1,020 | 990 | 991 | 63,000 |
| 1990/04/12 | 1,040 | 1,050 | 1,010 | 1,010 | 77,000 |
| 1990/04/11 | 1,020 | 1,080 | 1,020 | 1,030 | 63,000 |
| 1990/04/10 | 1,000 | 1,030 | 997 | 1,010 | 170,000 |
| 1990/04/09 | 1,010 | 1,010 | 997 | 1,010 | 178,000 |
| 1990/04/06 | 910 | 950 | 900 | 926 | 347,000 |
| 1990/04/04 | 1,010 | 1,050 | 970 | 970 | 318,000 |
| 1990/04/03 | 1,100 | 1,100 | 990 | 1,010 | 289,000 |
| 1990/04/02 | 1,060 | 1,110 | 1,060 | 1,060 | 119,000 |
| 1990/03/30 | 1,210 | 1,210 | 1,160 | 1,160 | 165,000 |
| 1990/03/29 | 1,150 | 1,280 | 1,150 | 1,180 | 319,000 |
| 1990/03/28 | 1,180 | 1,190 | 1,130 | 1,150 | 200,000 |
| 1990/03/27 | 1,100 | 1,220 | 1,080 | 1,220 | 391,000 |
| 1990/03/26 | 1,030 | 1,080 | 1,030 | 1,050 | 207,000 |
| 1990/03/23 | 1,010 | 1,030 | 975 | 977 | 221,000 |
| 1990/03/22 | 1,070 | 1,080 | 1,000 | 1,030 | 104,000 |
| 1990/03/20 | 1,150 | 1,170 | 1,110 | 1,130 | 149,000 |
| 1990/03/19 | 1,240 | 1,240 | 1,130 | 1,150 | 52,000 |
| 1990/03/16 | 1,250 | 1,290 | 1,240 | 1,250 | 464,000 |
| 1990/03/15 | 1,260 | 1,270 | 1,260 | 1,270 | 306,000 |
| 1990/03/14 | 1,300 | 1,300 | 1,280 | 1,280 | 72,000 |
| 1990/03/13 | 1,300 | 1,320 | 1,300 | 1,310 | 81,000 |
| 1990/03/12 | 1,320 | 1,340 | 1,320 | 1,320 | 107,000 |
| 1990/03/09 | 1,340 | 1,370 | 1,320 | 1,320 | 131,000 |
| 1990/03/08 | 1,300 | 1,370 | 1,300 | 1,340 | 91,000 |
| 1990/03/07 | 1,350 | 1,370 | 1,330 | 1,340 | 114,000 |
| 1990/03/06 | 1,390 | 1,410 | 1,370 | 1,370 | 121,000 |
| 1990/03/05 | 1,420 | 1,430 | 1,380 | 1,430 | 123,000 |
| 1990/03/02 | 1,490 | 1,500 | 1,440 | 1,460 | 155,000 |
| 1990/03/01 | 1,490 | 1,510 | 1,460 | 1,470 | 264,000 |
| 1990/02/28 | 1,350 | 1,540 | 1,350 | 1,520 | 360,000 |
| 1990/02/27 | 1,350 | 1,350 | 1,300 | 1,350 | 177,000 |
| 1990/02/26 | 1,400 | 1,400 | 1,280 | 1,280 | 187,000 |
| 1990/02/23 | 1,470 | 1,470 | 1,410 | 1,420 | 160,000 |
| 1990/02/22 | 1,440 | 1,490 | 1,420 | 1,490 | 159,000 |
| 1990/02/21 | 1,520 | 1,520 | 1,420 | 1,440 | 198,000 |
| 1990/02/20 | 1,500 | 1,520 | 1,480 | 1,520 | 210,000 |
| 1990/02/19 | 1,580 | 1,600 | 1,480 | 1,530 | 503,000 |
| 1990/02/16 | 1,620 | 1,630 | 1,550 | 1,560 | 684,000 |
| 1990/02/15 | 1,630 | 1,670 | 1,610 | 1,620 | 1,264,000 |
| 1990/02/14 | 1,580 | 1,660 | 1,580 | 1,630 | 1,667,000 |
| 1990/02/13 | 1,570 | 1,580 | 1,550 | 1,580 | 399,000 |
| 1990/02/09 | 1,520 | 1,610 | 1,520 | 1,570 | 1,811,000 |
| 1990/02/08 | 1,580 | 1,580 | 1,510 | 1,530 | 1,720,000 |
| 1990/02/07 | 1,440 | 1,600 | 1,430 | 1,560 | 3,083,000 |
| 1990/02/06 | 1,400 | 1,440 | 1,380 | 1,420 | 2,361,000 |
| 1990/02/05 | 1,390 | 1,420 | 1,360 | 1,380 | 1,367,000 |
| 1990/02/02 | 1,310 | 1,390 | 1,300 | 1,380 | 2,139,000 |
| 1990/02/01 | 1,300 | 1,310 | 1,290 | 1,300 | 384,000 |
| 1990/01/31 | 1,310 | 1,310 | 1,280 | 1,310 | 910,000 |
| 1990/01/30 | 1,270 | 1,330 | 1,250 | 1,300 | 2,873,000 |
| 1990/01/29 | 1,200 | 1,280 | 1,190 | 1,270 | 625,000 |
| 1990/01/26 | 1,240 | 1,260 | 1,180 | 1,220 | 438,000 |
| 1990/01/25 | 1,220 | 1,270 | 1,210 | 1,230 | 955,000 |
| 1990/01/24 | 1,190 | 1,200 | 1,170 | 1,200 | 159,000 |
| 1990/01/23 | 1,180 | 1,190 | 1,170 | 1,170 | 101,000 |
| 1990/01/22 | 1,200 | 1,200 | 1,180 | 1,190 | 120,000 |
| 1990/01/19 | 1,170 | 1,200 | 1,160 | 1,200 | 110,000 |
| 1990/01/18 | 1,190 | 1,200 | 1,150 | 1,150 | 69,000 |
| 1990/01/17 | 1,150 | 1,200 | 1,150 | 1,190 | 86,000 |
| 1990/01/16 | 1,190 | 1,190 | 1,150 | 1,150 | 56,000 |
| 1990/01/12 | 1,210 | 1,210 | 1,180 | 1,200 | 160,000 |
| 1990/01/11 | 1,170 | 1,230 | 1,150 | 1,220 | 271,000 |
| 1990/01/10 | 1,160 | 1,160 | 1,150 | 1,150 | 32,000 |
| 1990/01/09 | 1,160 | 1,170 | 1,150 | 1,160 | 69,000 |
| 1990/01/08 | 1,160 | 1,180 | 1,140 | 1,140 | 168,000 |
| 1990/01/05 | 1,130 | 1,180 | 1,120 | 1,140 | 116,000 |
| 1990/01/04 | 1,150 | 1,150 | 1,120 | 1,130 | 30,000 |