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 |
|---|---|---|---|---|---|
| 1991/12/27 | 651 | 651 | 649 | 650 | 13,000 |
| 1991/12/26 | 630 | 638 | 630 | 638 | 12,000 |
| 1991/12/25 | 590 | 600 | 590 | 600 | 14,000 |
| 1991/12/24 | 592 | 600 | 591 | 600 | 32,000 |
| 1991/12/20 | 612 | 612 | 600 | 600 | 34,000 |
| 1991/12/19 | 625 | 625 | 612 | 612 | 5,000 |
| 1991/12/18 | 610 | 610 | 610 | 610 | 17,000 |
| 1991/12/17 | 648 | 648 | 646 | 648 | 55,000 |
| 1991/12/16 | 650 | 650 | 645 | 648 | 26,000 |
| 1991/12/13 | 650 | 670 | 650 | 650 | 38,000 |
| 1991/12/11 | 611 | 611 | 610 | 610 | 11,000 |
| 1991/12/10 | 651 | 651 | 620 | 620 | 17,000 |
| 1991/12/09 | 655 | 660 | 650 | 650 | 15,000 |
| 1991/12/06 | 650 | 650 | 640 | 645 | 42,000 |
| 1991/12/05 | 630 | 640 | 630 | 640 | 17,000 |
| 1991/12/04 | 610 | 610 | 610 | 610 | 1,000 |
| 1991/12/03 | 600 | 610 | 600 | 600 | 13,000 |
| 1991/12/02 | 610 | 610 | 585 | 585 | 27,000 |
| 1991/11/29 | 610 | 610 | 610 | 610 | 17,000 |
| 1991/11/28 | 634 | 634 | 634 | 634 | 7,000 |
| 1991/11/27 | 636 | 636 | 635 | 635 | 13,000 |
| 1991/11/26 | 635 | 640 | 634 | 635 | 20,000 |
| 1991/11/25 | 595 | 605 | 595 | 595 | 26,000 |
| 1991/11/22 | 610 | 610 | 600 | 609 | 16,000 |
| 1991/11/21 | 621 | 621 | 615 | 615 | 16,000 |
| 1991/11/20 | 635 | 635 | 620 | 621 | 28,000 |
| 1991/11/19 | 635 | 645 | 635 | 645 | 22,000 |
| 1991/11/15 | 639 | 665 | 638 | 665 | 16,000 |
| 1991/11/14 | 643 | 643 | 638 | 638 | 60,000 |
| 1991/11/13 | 650 | 650 | 642 | 642 | 24,000 |
| 1991/11/12 | 661 | 671 | 640 | 640 | 40,000 |
| 1991/11/11 | 642 | 643 | 642 | 643 | 7,000 |
| 1991/11/08 | 663 | 663 | 651 | 651 | 20,000 |
| 1991/11/07 | 671 | 671 | 662 | 662 | 29,000 |
| 1991/11/06 | 690 | 691 | 662 | 662 | 18,000 |
| 1991/11/05 | 690 | 698 | 687 | 698 | 38,000 |
| 1991/11/01 | 690 | 695 | 685 | 690 | 43,000 |
| 1991/10/31 | 680 | 690 | 680 | 689 | 23,000 |
| 1991/10/30 | 690 | 695 | 686 | 687 | 63,000 |
| 1991/10/29 | 692 | 692 | 686 | 689 | 35,000 |
| 1991/10/28 | 670 | 685 | 667 | 682 | 80,000 |
| 1991/10/25 | 649 | 669 | 648 | 665 | 63,000 |
| 1991/10/24 | 635 | 649 | 635 | 647 | 30,000 |
| 1991/10/23 | 630 | 631 | 628 | 631 | 29,000 |
| 1991/10/22 | 632 | 640 | 628 | 630 | 10,000 |
| 1991/10/21 | 641 | 646 | 639 | 642 | 56,000 |
| 1991/10/18 | 641 | 641 | 630 | 641 | 48,000 |
| 1991/10/17 | 642 | 642 | 640 | 641 | 29,000 |
| 1991/10/16 | 640 | 640 | 640 | 640 | 8,000 |
| 1991/10/15 | 630 | 642 | 630 | 642 | 23,000 |
| 1991/10/14 | 630 | 630 | 620 | 620 | 15,000 |
| 1991/10/11 | 637 | 638 | 630 | 630 | 18,000 |
| 1991/10/09 | 640 | 640 | 635 | 637 | 46,000 |
| 1991/10/08 | 640 | 640 | 637 | 639 | 21,000 |
| 1991/10/07 | 657 | 658 | 640 | 640 | 28,000 |
| 1991/10/04 | 662 | 662 | 650 | 658 | 46,000 |
| 1991/10/03 | 658 | 663 | 646 | 658 | 34,000 |
| 1991/10/02 | 642 | 655 | 642 | 650 | 29,000 |
| 1991/10/01 | 637 | 640 | 635 | 635 | 22,000 |
| 1991/09/30 | 637 | 640 | 637 | 637 | 12,000 |
| 1991/09/27 | 645 | 650 | 635 | 635 | 19,000 |
| 1991/09/26 | 640 | 640 | 635 | 635 | 30,000 |
| 1991/09/25 | 630 | 643 | 625 | 643 | 44,000 |
| 1991/09/24 | 642 | 642 | 625 | 630 | 36,000 |
| 1991/09/20 | 631 | 644 | 631 | 644 | 15,000 |
| 1991/09/19 | 635 | 645 | 625 | 625 | 261,000 |
| 1991/09/18 | 620 | 630 | 615 | 630 | 566,000 |
| 1991/09/17 | 615 | 625 | 615 | 615 | 132,000 |
| 1991/09/13 | 621 | 625 | 610 | 610 | 89,000 |
| 1991/09/12 | 611 | 620 | 611 | 611 | 18,000 |
| 1991/09/11 | 640 | 640 | 620 | 620 | 34,000 |
| 1991/09/10 | 635 | 637 | 627 | 630 | 24,000 |
| 1991/09/09 | 630 | 630 | 623 | 628 | 46,000 |
| 1991/09/06 | 605 | 630 | 601 | 623 | 97,000 |
| 1991/09/05 | 607 | 609 | 605 | 609 | 15,000 |
| 1991/09/04 | 605 | 605 | 597 | 597 | 27,000 |
| 1991/09/03 | 596 | 605 | 596 | 605 | 35,000 |
| 1991/09/02 | 585 | 595 | 585 | 595 | 75,000 |
| 1991/08/30 | 585 | 585 | 583 | 585 | 136,000 |
| 1991/08/29 | 582 | 586 | 582 | 585 | 12,000 |
| 1991/08/28 | 590 | 593 | 581 | 581 | 19,000 |
| 1991/08/27 | 610 | 610 | 593 | 593 | 4,000 |
| 1991/08/26 | 630 | 630 | 615 | 615 | 7,000 |
| 1991/08/23 | 630 | 630 | 610 | 630 | 35,000 |
| 1991/08/22 | 620 | 625 | 615 | 620 | 106,000 |
| 1991/08/21 | 591 | 611 | 591 | 610 | 26,000 |
| 1991/08/20 | 586 | 592 | 575 | 590 | 45,000 |
| 1991/08/19 | 622 | 622 | 585 | 585 | 24,000 |
| 1991/08/16 | 641 | 641 | 620 | 622 | 82,000 |
| 1991/08/15 | 660 | 660 | 640 | 640 | 13,000 |
| 1991/08/14 | 640 | 650 | 630 | 650 | 17,000 |
| 1991/08/13 | 665 | 665 | 640 | 640 | 21,000 |
| 1991/08/12 | 659 | 659 | 640 | 659 | 10,000 |
| 1991/08/09 | 655 | 659 | 650 | 658 | 33,000 |
| 1991/08/08 | 650 | 670 | 650 | 655 | 36,000 |
| 1991/08/07 | 670 | 675 | 660 | 660 | 37,000 |
| 1991/08/06 | 690 | 690 | 680 | 680 | 23,000 |
| 1991/08/05 | 680 | 680 | 680 | 680 | 5,000 |
| 1991/08/02 | 705 | 705 | 700 | 700 | 8,000 |
| 1991/08/01 | 710 | 710 | 691 | 700 | 51,000 |
| 1991/07/31 | 710 | 710 | 705 | 705 | 21,000 |
| 1991/07/30 | 700 | 704 | 700 | 700 | 34,000 |
| 1991/07/29 | 706 | 711 | 705 | 705 | 10,000 |
| 1991/07/26 | 729 | 729 | 710 | 720 | 19,000 |
| 1991/07/25 | 710 | 720 | 705 | 720 | 10,000 |
| 1991/07/24 | 700 | 710 | 700 | 705 | 14,000 |
| 1991/07/23 | 719 | 719 | 710 | 710 | 4,000 |
| 1991/07/22 | 725 | 734 | 725 | 730 | 9,000 |
| 1991/07/19 | 738 | 738 | 724 | 730 | 21,000 |
| 1991/07/18 | 740 | 740 | 728 | 728 | 13,000 |
| 1991/07/17 | 737 | 737 | 730 | 730 | 20,000 |
| 1991/07/16 | 750 | 760 | 727 | 727 | 60,000 |
| 1991/07/15 | 750 | 750 | 750 | 750 | 45,000 |
| 1991/07/12 | 723 | 750 | 723 | 750 | 43,000 |
| 1991/07/11 | 740 | 740 | 733 | 733 | 15,000 |
| 1991/07/10 | 741 | 741 | 730 | 730 | 37,000 |
| 1991/07/09 | 714 | 730 | 711 | 721 | 108,000 |
| 1991/07/08 | 740 | 740 | 730 | 730 | 28,000 |
| 1991/07/05 | 745 | 749 | 740 | 743 | 68,000 |
| 1991/07/04 | 749 | 749 | 730 | 745 | 33,000 |
| 1991/07/03 | 755 | 765 | 755 | 755 | 35,000 |
| 1991/07/02 | 752 | 760 | 752 | 760 | 10,000 |
| 1991/07/01 | 750 | 750 | 740 | 740 | 54,000 |
| 1991/06/28 | 750 | 750 | 721 | 740 | 28,000 |
| 1991/06/27 | 740 | 740 | 735 | 735 | 49,000 |
| 1991/06/26 | 740 | 751 | 739 | 750 | 113,000 |
| 1991/06/25 | 738 | 739 | 736 | 739 | 15,000 |
| 1991/06/24 | 750 | 750 | 743 | 743 | 122,000 |
| 1991/06/21 | 740 | 746 | 740 | 745 | 43,000 |
| 1991/06/20 | 740 | 745 | 740 | 745 | 44,000 |
| 1991/06/19 | 775 | 776 | 745 | 745 | 178,000 |
| 1991/06/18 | 770 | 780 | 760 | 770 | 33,000 |
| 1991/06/17 | 780 | 780 | 770 | 770 | 40,000 |
| 1991/06/14 | 770 | 770 | 770 | 770 | 54,000 |
| 1991/06/13 | 731 | 750 | 731 | 750 | 20,000 |
| 1991/06/12 | 748 | 748 | 747 | 747 | 22,000 |
| 1991/06/11 | 739 | 740 | 725 | 725 | 17,000 |
| 1991/06/10 | 750 | 750 | 740 | 740 | 47,000 |
| 1991/06/07 | 760 | 770 | 750 | 750 | 43,000 |
| 1991/06/06 | 770 | 770 | 760 | 760 | 14,000 |
| 1991/06/05 | 772 | 775 | 770 | 770 | 8,000 |
| 1991/06/04 | 780 | 780 | 772 | 772 | 11,000 |
| 1991/06/03 | 780 | 780 | 770 | 780 | 21,000 |
| 1991/05/31 | 780 | 780 | 772 | 780 | 38,000 |
| 1991/05/30 | 785 | 785 | 771 | 772 | 18,000 |
| 1991/05/29 | 772 | 790 | 772 | 785 | 54,000 |
| 1991/05/28 | 782 | 800 | 771 | 772 | 42,000 |
| 1991/05/27 | 800 | 800 | 795 | 795 | 16,000 |
| 1991/05/24 | 800 | 800 | 790 | 790 | 16,000 |
| 1991/05/23 | 799 | 800 | 795 | 796 | 48,000 |
| 1991/05/22 | 820 | 820 | 800 | 800 | 31,000 |
| 1991/05/21 | 790 | 790 | 771 | 777 | 15,000 |
| 1991/05/20 | 810 | 810 | 805 | 805 | 26,000 |
| 1991/05/17 | 820 | 820 | 810 | 820 | 51,000 |
| 1991/05/16 | 837 | 848 | 822 | 822 | 43,000 |
| 1991/05/15 | 863 | 863 | 838 | 838 | 35,000 |
| 1991/05/14 | 867 | 881 | 857 | 857 | 51,000 |
| 1991/05/13 | 887 | 890 | 877 | 877 | 65,000 |
| 1991/05/10 | 895 | 899 | 880 | 890 | 178,000 |
| 1991/05/09 | 897 | 910 | 888 | 891 | 574,000 |
| 1991/05/08 | 842 | 880 | 842 | 877 | 282,000 |
| 1991/05/07 | 830 | 835 | 828 | 835 | 61,000 |
| 1991/05/02 | 830 | 835 | 820 | 825 | 91,000 |
| 1991/05/01 | 810 | 830 | 801 | 830 | 84,000 |
| 1991/04/30 | 815 | 823 | 800 | 800 | 50,000 |
| 1991/04/26 | 818 | 818 | 810 | 815 | 47,000 |
| 1991/04/25 | 826 | 826 | 815 | 820 | 49,000 |
| 1991/04/24 | 813 | 820 | 806 | 820 | 35,000 |
| 1991/04/23 | 815 | 820 | 812 | 812 | 27,000 |
| 1991/04/22 | 835 | 835 | 825 | 825 | 65,000 |
| 1991/04/19 | 830 | 840 | 826 | 839 | 44,000 |
| 1991/04/18 | 840 | 850 | 830 | 830 | 82,000 |
| 1991/04/17 | 830 | 834 | 826 | 831 | 78,000 |
| 1991/04/16 | 817 | 829 | 816 | 829 | 71,000 |
| 1991/04/15 | 821 | 825 | 813 | 813 | 56,000 |
| 1991/04/12 | 801 | 815 | 800 | 815 | 42,000 |
| 1991/04/11 | 828 | 828 | 800 | 800 | 27,000 |
| 1991/04/10 | 821 | 830 | 820 | 828 | 12,000 |
| 1991/04/09 | 817 | 830 | 815 | 816 | 59,000 |
| 1991/04/08 | 820 | 820 | 807 | 815 | 38,000 |
| 1991/04/05 | 800 | 800 | 790 | 800 | 70,000 |
| 1991/04/04 | 800 | 800 | 782 | 790 | 49,000 |
| 1991/04/03 | 780 | 800 | 780 | 781 | 57,000 |
| 1991/04/02 | 771 | 781 | 771 | 775 | 15,000 |
| 1991/04/01 | 795 | 799 | 770 | 770 | 28,000 |
| 1991/03/29 | 790 | 799 | 790 | 795 | 30,000 |
| 1991/03/28 | 762 | 775 | 755 | 770 | 38,000 |
| 1991/03/27 | 799 | 799 | 780 | 792 | 19,000 |
| 1991/03/26 | 794 | 799 | 794 | 799 | 13,000 |
| 1991/03/25 | 780 | 790 | 769 | 769 | 54,000 |
| 1991/03/22 | 790 | 810 | 770 | 780 | 50,000 |
| 1991/03/20 | 799 | 800 | 795 | 800 | 26,000 |
| 1991/03/19 | 820 | 820 | 805 | 805 | 58,000 |
| 1991/03/18 | 815 | 838 | 815 | 820 | 70,000 |
| 1991/03/15 | 822 | 822 | 810 | 810 | 73,000 |
| 1991/03/14 | 840 | 840 | 801 | 802 | 54,000 |
| 1991/03/13 | 859 | 859 | 840 | 840 | 117,000 |
| 1991/03/12 | 858 | 859 | 856 | 856 | 105,000 |
| 1991/03/11 | 840 | 855 | 840 | 852 | 168,000 |
| 1991/03/08 | 780 | 825 | 776 | 825 | 130,000 |
| 1991/03/07 | 798 | 810 | 780 | 780 | 148,000 |
| 1991/03/06 | 763 | 796 | 763 | 796 | 137,000 |
| 1991/03/05 | 760 | 764 | 756 | 763 | 31,000 |
| 1991/03/04 | 755 | 760 | 750 | 750 | 63,000 |
| 1991/03/01 | 771 | 774 | 750 | 757 | 92,000 |
| 1991/02/28 | 767 | 788 | 760 | 778 | 72,000 |
| 1991/02/27 | 772 | 772 | 760 | 770 | 26,000 |
| 1991/02/26 | 770 | 777 | 756 | 774 | 102,000 |
| 1991/02/25 | 740 | 745 | 718 | 745 | 61,000 |
| 1991/02/22 | 746 | 760 | 746 | 747 | 34,000 |
| 1991/02/21 | 754 | 762 | 750 | 756 | 56,000 |
| 1991/02/20 | 773 | 773 | 750 | 751 | 34,000 |
| 1991/02/19 | 780 | 799 | 779 | 780 | 116,000 |
| 1991/02/18 | 758 | 764 | 750 | 764 | 101,000 |
| 1991/02/15 | 730 | 730 | 710 | 718 | 60,000 |
| 1991/02/14 | 705 | 739 | 705 | 737 | 101,000 |
| 1991/02/13 | 682 | 700 | 682 | 700 | 104,000 |
| 1991/02/12 | 670 | 695 | 670 | 671 | 101,000 |
| 1991/02/08 | 628 | 658 | 628 | 650 | 65,000 |
| 1991/02/07 | 620 | 635 | 620 | 634 | 20,000 |
| 1991/02/06 | 615 | 638 | 615 | 635 | 34,000 |
| 1991/02/05 | 580 | 620 | 580 | 610 | 48,000 |
| 1991/02/01 | 601 | 601 | 580 | 580 | 21,000 |
| 1991/01/31 | 619 | 619 | 600 | 600 | 15,000 |
| 1991/01/30 | 609 | 609 | 605 | 609 | 14,000 |
| 1991/01/29 | 608 | 610 | 600 | 609 | 17,000 |
| 1991/01/28 | 609 | 614 | 598 | 598 | 38,000 |
| 1991/01/25 | 580 | 599 | 580 | 599 | 27,000 |
| 1991/01/24 | 566 | 566 | 566 | 566 | 21,000 |
| 1991/01/23 | 575 | 575 | 565 | 565 | 33,000 |
| 1991/01/22 | 585 | 585 | 585 | 585 | 4,000 |
| 1991/01/21 | 621 | 621 | 600 | 610 | 19,000 |
| 1991/01/18 | 611 | 620 | 600 | 620 | 69,000 |
| 1991/01/17 | 585 | 585 | 565 | 575 | 49,000 |
| 1991/01/16 | 630 | 635 | 585 | 585 | 28,000 |
| 1991/01/14 | 625 | 625 | 615 | 620 | 19,000 |
| 1991/01/11 | 620 | 620 | 600 | 615 | 52,000 |
| 1991/01/10 | 623 | 623 | 610 | 610 | 42,000 |
| 1991/01/09 | 625 | 625 | 620 | 620 | 43,000 |
| 1991/01/08 | 636 | 639 | 620 | 620 | 43,000 |
| 1991/01/07 | 646 | 650 | 636 | 636 | 32,000 |
| 1991/01/04 | 646 | 646 | 636 | 636 | 8,000 |