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 |
|---|---|---|---|---|---|
| 1995/12/29 | 660 | 660 | 650 | 653 | 107,000 |
| 1995/12/28 | 651 | 659 | 650 | 650 | 76,000 |
| 1995/12/27 | 640 | 654 | 640 | 650 | 113,000 |
| 1995/12/26 | 649 | 650 | 635 | 635 | 94,000 |
| 1995/12/25 | 639 | 641 | 639 | 641 | 56,000 |
| 1995/12/22 | 639 | 650 | 634 | 634 | 107,000 |
| 1995/12/21 | 649 | 649 | 634 | 634 | 64,000 |
| 1995/12/20 | 659 | 659 | 639 | 639 | 76,000 |
| 1995/12/19 | 650 | 650 | 632 | 639 | 135,000 |
| 1995/12/18 | 679 | 679 | 655 | 660 | 104,000 |
| 1995/12/15 | 695 | 695 | 670 | 679 | 531,000 |
| 1995/12/14 | 669 | 695 | 668 | 685 | 955,000 |
| 1995/12/13 | 660 | 669 | 660 | 668 | 226,000 |
| 1995/12/12 | 669 | 669 | 660 | 663 | 187,000 |
| 1995/12/11 | 669 | 669 | 658 | 659 | 137,000 |
| 1995/12/08 | 663 | 663 | 652 | 659 | 304,000 |
| 1995/12/07 | 659 | 666 | 655 | 663 | 534,000 |
| 1995/12/06 | 636 | 656 | 636 | 656 | 381,000 |
| 1995/12/05 | 643 | 643 | 634 | 634 | 125,000 |
| 1995/12/04 | 646 | 648 | 635 | 637 | 165,000 |
| 1995/12/01 | 640 | 641 | 630 | 637 | 150,000 |
| 1995/11/30 | 641 | 650 | 635 | 638 | 628,000 |
| 1995/11/29 | 597 | 630 | 597 | 630 | 371,000 |
| 1995/11/28 | 590 | 607 | 590 | 596 | 68,000 |
| 1995/11/27 | 605 | 606 | 596 | 598 | 75,000 |
| 1995/11/24 | 589 | 595 | 583 | 595 | 75,000 |
| 1995/11/22 | 592 | 599 | 583 | 599 | 42,000 |
| 1995/11/21 | 588 | 592 | 587 | 592 | 33,000 |
| 1995/11/20 | 581 | 590 | 581 | 587 | 25,000 |
| 1995/11/17 | 590 | 594 | 580 | 587 | 77,000 |
| 1995/11/16 | 584 | 590 | 584 | 585 | 61,000 |
| 1995/11/15 | 586 | 590 | 586 | 586 | 44,000 |
| 1995/11/14 | 588 | 593 | 584 | 586 | 45,000 |
| 1995/11/13 | 583 | 600 | 583 | 594 | 59,000 |
| 1995/11/10 | 600 | 600 | 583 | 583 | 54,000 |
| 1995/11/09 | 598 | 598 | 590 | 591 | 73,000 |
| 1995/11/08 | 580 | 585 | 575 | 575 | 83,000 |
| 1995/11/07 | 591 | 593 | 571 | 584 | 57,000 |
| 1995/11/06 | 571 | 584 | 570 | 575 | 41,000 |
| 1995/11/02 | 575 | 580 | 565 | 580 | 55,000 |
| 1995/11/01 | 562 | 580 | 562 | 580 | 123,000 |
| 1995/10/31 | 562 | 566 | 562 | 564 | 57,000 |
| 1995/10/30 | 560 | 565 | 559 | 561 | 82,000 |
| 1995/10/27 | 582 | 582 | 570 | 570 | 84,000 |
| 1995/10/26 | 595 | 595 | 580 | 582 | 89,000 |
| 1995/10/25 | 598 | 598 | 592 | 597 | 48,000 |
| 1995/10/24 | 592 | 600 | 592 | 593 | 54,000 |
| 1995/10/23 | 586 | 605 | 586 | 600 | 43,000 |
| 1995/10/20 | 586 | 600 | 585 | 596 | 121,000 |
| 1995/10/19 | 581 | 589 | 581 | 581 | 44,000 |
| 1995/10/18 | 589 | 589 | 580 | 580 | 24,000 |
| 1995/10/17 | 585 | 590 | 580 | 580 | 43,000 |
| 1995/10/16 | 576 | 590 | 576 | 587 | 62,000 |
| 1995/10/13 | 578 | 585 | 575 | 580 | 75,000 |
| 1995/10/12 | 581 | 584 | 578 | 583 | 109,000 |
| 1995/10/11 | 603 | 603 | 580 | 585 | 64,000 |
| 1995/10/09 | 601 | 610 | 593 | 593 | 69,000 |
| 1995/10/06 | 605 | 605 | 596 | 601 | 130,000 |
| 1995/10/05 | 600 | 605 | 596 | 601 | 59,000 |
| 1995/10/04 | 591 | 600 | 586 | 592 | 114,000 |
| 1995/10/03 | 581 | 582 | 575 | 581 | 139,000 |
| 1995/10/02 | 586 | 596 | 586 | 587 | 70,000 |
| 1995/09/29 | 604 | 604 | 596 | 596 | 160,000 |
| 1995/09/28 | 619 | 619 | 605 | 606 | 93,000 |
| 1995/09/27 | 610 | 610 | 600 | 605 | 91,000 |
| 1995/09/26 | 603 | 613 | 603 | 606 | 93,000 |
| 1995/09/25 | 600 | 619 | 600 | 606 | 74,000 |
| 1995/09/22 | 607 | 611 | 600 | 605 | 167,000 |
| 1995/09/21 | 615 | 615 | 605 | 606 | 113,000 |
| 1995/09/20 | 626 | 631 | 613 | 615 | 92,000 |
| 1995/09/19 | 626 | 630 | 622 | 626 | 86,000 |
| 1995/09/18 | 642 | 645 | 630 | 630 | 116,000 |
| 1995/09/14 | 638 | 640 | 630 | 632 | 163,000 |
| 1995/09/13 | 633 | 639 | 626 | 628 | 85,000 |
| 1995/09/12 | 660 | 662 | 626 | 626 | 123,000 |
| 1995/09/11 | 660 | 667 | 646 | 650 | 244,000 |
| 1995/09/08 | 646 | 646 | 625 | 630 | 198,000 |
| 1995/09/07 | 610 | 625 | 610 | 621 | 79,000 |
| 1995/09/06 | 621 | 628 | 610 | 610 | 121,000 |
| 1995/09/05 | 610 | 634 | 603 | 630 | 248,000 |
| 1995/09/04 | 630 | 640 | 606 | 610 | 157,000 |
| 1995/09/01 | 625 | 645 | 600 | 640 | 472,000 |
| 1995/08/31 | 650 | 660 | 625 | 625 | 286,000 |
| 1995/08/30 | 680 | 680 | 655 | 655 | 237,000 |
| 1995/08/29 | 666 | 670 | 652 | 662 | 315,000 |
| 1995/08/28 | 668 | 668 | 650 | 665 | 125,000 |
| 1995/08/25 | 669 | 669 | 650 | 650 | 123,000 |
| 1995/08/24 | 652 | 670 | 641 | 669 | 185,000 |
| 1995/08/23 | 675 | 688 | 646 | 655 | 575,000 |
| 1995/08/22 | 717 | 728 | 680 | 685 | 1,741,000 |
| 1995/08/21 | 700 | 715 | 685 | 708 | 1,933,000 |
| 1995/08/18 | 680 | 702 | 680 | 685 | 2,128,000 |
| 1995/08/17 | 670 | 680 | 656 | 670 | 1,213,000 |
| 1995/08/16 | 680 | 681 | 650 | 650 | 1,496,000 |
| 1995/08/15 | 645 | 676 | 635 | 669 | 1,313,000 |
| 1995/08/14 | 622 | 646 | 622 | 640 | 484,000 |
| 1995/08/11 | 601 | 625 | 595 | 625 | 328,000 |
| 1995/08/10 | 600 | 600 | 586 | 587 | 135,000 |
| 1995/08/09 | 586 | 600 | 585 | 600 | 150,000 |
| 1995/08/08 | 597 | 597 | 585 | 592 | 138,000 |
| 1995/08/07 | 603 | 610 | 587 | 587 | 149,000 |
| 1995/08/04 | 616 | 618 | 601 | 602 | 232,000 |
| 1995/08/03 | 625 | 628 | 605 | 618 | 445,000 |
| 1995/08/02 | 586 | 615 | 581 | 614 | 448,000 |
| 1995/08/01 | 595 | 600 | 591 | 591 | 173,000 |
| 1995/07/31 | 604 | 605 | 590 | 597 | 212,000 |
| 1995/07/28 | 591 | 598 | 590 | 596 | 189,000 |
| 1995/07/27 | 593 | 605 | 590 | 605 | 211,000 |
| 1995/07/26 | 599 | 599 | 580 | 585 | 317,000 |
| 1995/07/25 | 605 | 618 | 589 | 589 | 422,000 |
| 1995/07/24 | 609 | 613 | 596 | 613 | 280,000 |
| 1995/07/21 | 636 | 640 | 612 | 612 | 318,000 |
| 1995/07/20 | 592 | 635 | 592 | 635 | 505,000 |
| 1995/07/19 | 630 | 634 | 610 | 612 | 540,000 |
| 1995/07/18 | 660 | 663 | 625 | 640 | 541,000 |
| 1995/07/17 | 658 | 663 | 640 | 652 | 483,000 |
| 1995/07/14 | 669 | 669 | 651 | 658 | 886,000 |
| 1995/07/13 | 660 | 678 | 650 | 660 | 2,194,000 |
| 1995/07/12 | 650 | 673 | 630 | 650 | 3,490,000 |
| 1995/07/11 | 580 | 669 | 572 | 640 | 4,174,000 |
| 1995/07/10 | 590 | 590 | 565 | 570 | 803,000 |
| 1995/07/07 | 588 | 592 | 566 | 570 | 1,140,000 |
| 1995/07/06 | 575 | 588 | 565 | 582 | 1,512,000 |
| 1995/07/05 | 547 | 582 | 541 | 572 | 2,615,000 |
| 1995/07/04 | 519 | 551 | 519 | 537 | 865,000 |
| 1995/07/03 | 522 | 532 | 511 | 519 | 317,000 |
| 1995/06/30 | 510 | 535 | 510 | 532 | 287,000 |
| 1995/06/29 | 545 | 550 | 510 | 510 | 373,000 |
| 1995/06/28 | 511 | 538 | 510 | 535 | 651,000 |
| 1995/06/27 | 517 | 529 | 511 | 517 | 458,000 |
| 1995/06/26 | 543 | 545 | 526 | 527 | 368,000 |
| 1995/06/23 | 506 | 533 | 506 | 533 | 376,000 |
| 1995/06/22 | 525 | 529 | 511 | 516 | 590,000 |
| 1995/06/21 | 545 | 550 | 530 | 533 | 587,000 |
| 1995/06/20 | 543 | 555 | 525 | 535 | 1,086,000 |
| 1995/06/19 | 550 | 568 | 538 | 538 | 1,173,000 |
| 1995/06/16 | 540 | 573 | 521 | 530 | 2,476,000 |
| 1995/06/15 | 480 | 530 | 480 | 530 | 1,057,000 |
| 1995/06/14 | 475 | 485 | 471 | 475 | 789,000 |
| 1995/06/13 | 500 | 510 | 471 | 475 | 1,435,000 |
| 1995/06/12 | 540 | 543 | 493 | 510 | 2,466,000 |
| 1995/06/09 | 561 | 571 | 544 | 551 | 1,650,000 |
| 1995/06/08 | 569 | 579 | 540 | 557 | 3,047,000 |
| 1995/06/07 | 548 | 610 | 536 | 568 | 5,690,000 |
| 1995/06/06 | 583 | 616 | 551 | 553 | 5,002,000 |
| 1995/06/05 | 543 | 543 | 543 | 543 | 341,000 |
| 1995/06/02 | 422 | 465 | 422 | 463 | 427,000 |
| 1995/06/01 | 411 | 430 | 407 | 422 | 157,000 |
| 1995/05/31 | 413 | 418 | 405 | 406 | 273,000 |
| 1995/05/30 | 421 | 425 | 420 | 420 | 47,000 |
| 1995/05/29 | 435 | 435 | 421 | 421 | 42,000 |
| 1995/05/26 | 435 | 437 | 432 | 437 | 74,000 |
| 1995/05/25 | 436 | 443 | 436 | 436 | 86,000 |
| 1995/05/24 | 440 | 440 | 435 | 436 | 68,000 |
| 1995/05/23 | 440 | 447 | 439 | 439 | 105,000 |
| 1995/05/22 | 450 | 457 | 440 | 440 | 87,000 |
| 1995/05/19 | 470 | 470 | 456 | 457 | 44,000 |
| 1995/05/18 | 470 | 475 | 470 | 470 | 42,000 |
| 1995/05/17 | 470 | 470 | 470 | 470 | 47,000 |
| 1995/05/16 | 480 | 480 | 466 | 466 | 45,000 |
| 1995/05/15 | 470 | 475 | 468 | 470 | 35,000 |
| 1995/05/12 | 475 | 484 | 470 | 470 | 45,000 |
| 1995/05/11 | 479 | 480 | 470 | 470 | 48,000 |
| 1995/05/10 | 485 | 486 | 483 | 483 | 27,000 |
| 1995/05/09 | 485 | 492 | 485 | 490 | 58,000 |
| 1995/05/08 | 505 | 505 | 490 | 490 | 19,000 |
| 1995/05/02 | 480 | 503 | 480 | 503 | 46,000 |
| 1995/05/01 | 482 | 490 | 477 | 490 | 38,000 |
| 1995/04/28 | 490 | 491 | 472 | 472 | 50,000 |
| 1995/04/27 | 500 | 500 | 493 | 493 | 39,000 |
| 1995/04/26 | 504 | 504 | 495 | 495 | 39,000 |
| 1995/04/25 | 493 | 504 | 492 | 499 | 51,000 |
| 1995/04/24 | 509 | 509 | 491 | 491 | 115,000 |
| 1995/04/21 | 486 | 506 | 486 | 506 | 145,000 |
| 1995/04/20 | 480 | 485 | 473 | 485 | 77,000 |
| 1995/04/19 | 470 | 478 | 460 | 473 | 57,000 |
| 1995/04/18 | 459 | 461 | 455 | 460 | 209,000 |
| 1995/04/17 | 461 | 468 | 455 | 457 | 255,000 |
| 1995/04/14 | 495 | 498 | 474 | 475 | 137,000 |
| 1995/04/13 | 492 | 505 | 490 | 490 | 102,000 |
| 1995/04/12 | 495 | 508 | 495 | 497 | 67,000 |
| 1995/04/11 | 515 | 515 | 505 | 505 | 101,000 |
| 1995/04/10 | 490 | 510 | 490 | 510 | 48,000 |
| 1995/04/07 | 490 | 496 | 489 | 493 | 44,000 |
| 1995/04/06 | 481 | 515 | 481 | 500 | 72,000 |
| 1995/04/05 | 496 | 496 | 480 | 486 | 50,000 |
| 1995/04/04 | 476 | 486 | 471 | 486 | 53,000 |
| 1995/04/03 | 475 | 480 | 471 | 476 | 72,000 |
| 1995/03/31 | 516 | 520 | 500 | 500 | 124,000 |
| 1995/03/30 | 500 | 501 | 494 | 495 | 90,000 |
| 1995/03/29 | 510 | 510 | 498 | 505 | 202,000 |
| 1995/03/28 | 490 | 498 | 488 | 488 | 117,000 |
| 1995/03/27 | 453 | 475 | 451 | 460 | 137,000 |
| 1995/03/24 | 433 | 445 | 415 | 438 | 170,000 |
| 1995/03/23 | 455 | 455 | 435 | 438 | 111,000 |
| 1995/03/22 | 461 | 465 | 450 | 450 | 236,000 |
| 1995/03/20 | 474 | 474 | 450 | 456 | 251,000 |
| 1995/03/17 | 497 | 507 | 477 | 479 | 176,000 |
| 1995/03/16 | 515 | 520 | 498 | 500 | 211,000 |
| 1995/03/15 | 521 | 530 | 512 | 516 | 135,000 |
| 1995/03/14 | 550 | 550 | 521 | 530 | 84,000 |
| 1995/03/13 | 566 | 566 | 545 | 555 | 83,000 |
| 1995/03/10 | 561 | 565 | 546 | 546 | 126,000 |
| 1995/03/09 | 568 | 570 | 561 | 561 | 72,000 |
| 1995/03/08 | 561 | 575 | 560 | 560 | 91,000 |
| 1995/03/07 | 580 | 584 | 565 | 565 | 71,000 |
| 1995/03/06 | 570 | 589 | 570 | 571 | 75,000 |
| 1995/03/03 | 561 | 575 | 561 | 569 | 52,000 |
| 1995/03/02 | 556 | 572 | 556 | 565 | 137,000 |
| 1995/03/01 | 561 | 565 | 551 | 553 | 124,000 |
| 1995/02/28 | 561 | 571 | 560 | 560 | 146,000 |
| 1995/02/27 | 570 | 570 | 557 | 557 | 202,000 |
| 1995/02/24 | 588 | 593 | 581 | 586 | 44,000 |
| 1995/02/23 | 583 | 593 | 580 | 593 | 135,000 |
| 1995/02/22 | 590 | 590 | 585 | 587 | 72,000 |
| 1995/02/21 | 590 | 592 | 585 | 590 | 75,000 |
| 1995/02/20 | 599 | 599 | 585 | 585 | 36,000 |
| 1995/02/17 | 581 | 609 | 581 | 586 | 74,000 |
| 1995/02/16 | 595 | 595 | 581 | 581 | 146,000 |
| 1995/02/15 | 600 | 605 | 591 | 595 | 53,000 |
| 1995/02/14 | 602 | 610 | 596 | 600 | 102,000 |
| 1995/02/13 | 605 | 620 | 600 | 603 | 34,000 |
| 1995/02/10 | 590 | 600 | 590 | 590 | 63,000 |
| 1995/02/09 | 595 | 598 | 585 | 585 | 213,000 |
| 1995/02/08 | 600 | 600 | 585 | 585 | 103,000 |
| 1995/02/07 | 600 | 609 | 596 | 596 | 91,000 |
| 1995/02/06 | 588 | 608 | 588 | 599 | 160,000 |
| 1995/02/03 | 606 | 606 | 587 | 588 | 229,000 |
| 1995/02/02 | 615 | 615 | 605 | 605 | 118,000 |
| 1995/02/01 | 618 | 625 | 606 | 609 | 149,000 |
| 1995/01/31 | 615 | 615 | 605 | 608 | 221,000 |
| 1995/01/30 | 606 | 630 | 606 | 615 | 217,000 |
| 1995/01/27 | 621 | 630 | 611 | 611 | 133,000 |
| 1995/01/26 | 630 | 635 | 621 | 625 | 110,000 |
| 1995/01/25 | 627 | 633 | 620 | 620 | 205,000 |
| 1995/01/24 | 610 | 635 | 609 | 617 | 117,000 |
| 1995/01/23 | 618 | 620 | 608 | 608 | 277,000 |
| 1995/01/20 | 618 | 633 | 616 | 620 | 172,000 |
| 1995/01/19 | 645 | 650 | 625 | 628 | 278,000 |
| 1995/01/18 | 651 | 655 | 649 | 650 | 144,000 |
| 1995/01/17 | 671 | 671 | 653 | 655 | 137,000 |
| 1995/01/13 | 678 | 680 | 671 | 671 | 152,000 |
| 1995/01/12 | 680 | 685 | 677 | 680 | 186,000 |
| 1995/01/11 | 691 | 695 | 675 | 677 | 126,000 |
| 1995/01/10 | 670 | 690 | 665 | 690 | 158,000 |
| 1995/01/09 | 675 | 676 | 670 | 670 | 116,000 |
| 1995/01/06 | 680 | 680 | 668 | 679 | 327,000 |
| 1995/01/05 | 700 | 715 | 690 | 690 | 232,000 |
| 1995/01/04 | 720 | 720 | 700 | 700 | 70,000 |