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 |
|---|---|---|---|---|---|
| 1996/12/30 | 485 | 490 | 480 | 485 | 28,000 |
| 1996/12/27 | 489 | 489 | 477 | 485 | 73,000 |
| 1996/12/26 | 480 | 480 | 470 | 475 | 58,000 |
| 1996/12/25 | 475 | 480 | 470 | 480 | 50,000 |
| 1996/12/24 | 480 | 480 | 475 | 475 | 69,000 |
| 1996/12/20 | 483 | 483 | 471 | 483 | 134,000 |
| 1996/12/19 | 505 | 505 | 480 | 480 | 114,000 |
| 1996/12/18 | 510 | 510 | 505 | 505 | 28,000 |
| 1996/12/17 | 511 | 513 | 510 | 510 | 54,000 |
| 1996/12/16 | 511 | 515 | 511 | 511 | 12,000 |
| 1996/12/13 | 511 | 517 | 511 | 511 | 38,000 |
| 1996/12/12 | 532 | 532 | 525 | 525 | 32,000 |
| 1996/12/11 | 539 | 539 | 530 | 531 | 42,000 |
| 1996/12/10 | 532 | 540 | 532 | 540 | 45,000 |
| 1996/12/09 | 529 | 531 | 525 | 531 | 122,000 |
| 1996/12/06 | 526 | 529 | 520 | 526 | 77,000 |
| 1996/12/05 | 511 | 529 | 511 | 526 | 34,000 |
| 1996/12/04 | 520 | 520 | 501 | 518 | 44,000 |
| 1996/12/03 | 532 | 532 | 528 | 529 | 70,000 |
| 1996/12/02 | 530 | 540 | 530 | 532 | 29,000 |
| 1996/11/29 | 546 | 546 | 537 | 537 | 64,000 |
| 1996/11/28 | 550 | 550 | 541 | 547 | 54,000 |
| 1996/11/27 | 558 | 563 | 550 | 550 | 87,000 |
| 1996/11/26 | 579 | 580 | 564 | 565 | 77,000 |
| 1996/11/25 | 558 | 570 | 558 | 570 | 49,000 |
| 1996/11/22 | 561 | 568 | 555 | 558 | 84,000 |
| 1996/11/21 | 556 | 569 | 556 | 569 | 96,000 |
| 1996/11/20 | 567 | 570 | 551 | 566 | 134,000 |
| 1996/11/19 | 565 | 569 | 560 | 567 | 58,000 |
| 1996/11/18 | 559 | 560 | 555 | 555 | 63,000 |
| 1996/11/15 | 557 | 561 | 550 | 555 | 537,000 |
| 1996/11/14 | 566 | 566 | 556 | 559 | 163,000 |
| 1996/11/13 | 576 | 577 | 568 | 569 | 64,000 |
| 1996/11/12 | 569 | 575 | 562 | 566 | 93,000 |
| 1996/11/11 | 562 | 570 | 561 | 569 | 107,000 |
| 1996/11/08 | 562 | 575 | 561 | 561 | 47,000 |
| 1996/11/07 | 580 | 580 | 560 | 560 | 86,000 |
| 1996/11/06 | 551 | 561 | 551 | 555 | 114,000 |
| 1996/11/05 | 565 | 565 | 550 | 550 | 113,000 |
| 1996/11/01 | 565 | 565 | 559 | 559 | 52,000 |
| 1996/10/31 | 565 | 570 | 557 | 565 | 71,000 |
| 1996/10/30 | 571 | 575 | 565 | 570 | 37,000 |
| 1996/10/29 | 575 | 580 | 570 | 570 | 42,000 |
| 1996/10/28 | 570 | 583 | 570 | 576 | 28,000 |
| 1996/10/25 | 570 | 570 | 555 | 560 | 119,000 |
| 1996/10/24 | 570 | 572 | 570 | 570 | 53,000 |
| 1996/10/23 | 577 | 577 | 569 | 569 | 61,000 |
| 1996/10/22 | 576 | 584 | 576 | 578 | 28,000 |
| 1996/10/21 | 595 | 595 | 581 | 581 | 19,000 |
| 1996/10/18 | 580 | 597 | 580 | 591 | 123,000 |
| 1996/10/17 | 580 | 584 | 575 | 575 | 183,000 |
| 1996/10/16 | 585 | 594 | 581 | 583 | 80,000 |
| 1996/10/15 | 579 | 583 | 577 | 579 | 59,000 |
| 1996/10/14 | 575 | 579 | 575 | 575 | 104,000 |
| 1996/10/11 | 589 | 589 | 575 | 575 | 93,000 |
| 1996/10/09 | 591 | 595 | 585 | 585 | 102,000 |
| 1996/10/08 | 596 | 600 | 593 | 600 | 57,000 |
| 1996/10/07 | 596 | 600 | 595 | 599 | 105,000 |
| 1996/10/04 | 602 | 602 | 592 | 596 | 75,000 |
| 1996/10/03 | 601 | 601 | 596 | 596 | 76,000 |
| 1996/10/02 | 606 | 610 | 604 | 604 | 81,000 |
| 1996/10/01 | 610 | 610 | 603 | 603 | 85,000 |
| 1996/09/30 | 605 | 620 | 605 | 620 | 15,000 |
| 1996/09/27 | 625 | 625 | 610 | 615 | 34,000 |
| 1996/09/26 | 610 | 616 | 600 | 605 | 51,000 |
| 1996/09/25 | 601 | 605 | 595 | 600 | 87,000 |
| 1996/09/24 | 608 | 618 | 599 | 600 | 67,000 |
| 1996/09/20 | 621 | 625 | 621 | 621 | 114,000 |
| 1996/09/19 | 611 | 625 | 610 | 625 | 36,000 |
| 1996/09/18 | 636 | 636 | 620 | 620 | 33,000 |
| 1996/09/17 | 625 | 628 | 620 | 626 | 43,000 |
| 1996/09/13 | 605 | 610 | 605 | 610 | 9,000 |
| 1996/09/12 | 606 | 615 | 606 | 606 | 37,000 |
| 1996/09/11 | 610 | 613 | 605 | 605 | 40,000 |
| 1996/09/10 | 605 | 610 | 605 | 610 | 13,000 |
| 1996/09/09 | 609 | 609 | 605 | 605 | 17,000 |
| 1996/09/06 | 612 | 612 | 605 | 605 | 35,000 |
| 1996/09/05 | 611 | 618 | 607 | 618 | 46,000 |
| 1996/09/04 | 599 | 616 | 598 | 601 | 24,000 |
| 1996/09/03 | 596 | 617 | 596 | 617 | 31,000 |
| 1996/09/02 | 596 | 600 | 596 | 596 | 40,000 |
| 1996/08/30 | 614 | 617 | 598 | 600 | 48,000 |
| 1996/08/29 | 601 | 620 | 600 | 620 | 43,000 |
| 1996/08/28 | 620 | 620 | 610 | 611 | 43,000 |
| 1996/08/27 | 611 | 615 | 610 | 610 | 28,000 |
| 1996/08/26 | 627 | 627 | 611 | 611 | 22,000 |
| 1996/08/23 | 620 | 620 | 615 | 617 | 21,000 |
| 1996/08/22 | 624 | 625 | 616 | 616 | 23,000 |
| 1996/08/21 | 625 | 627 | 621 | 623 | 31,000 |
| 1996/08/20 | 622 | 625 | 616 | 617 | 14,000 |
| 1996/08/19 | 617 | 625 | 617 | 623 | 37,000 |
| 1996/08/16 | 608 | 618 | 607 | 607 | 32,000 |
| 1996/08/15 | 608 | 616 | 605 | 605 | 48,000 |
| 1996/08/14 | 595 | 605 | 595 | 605 | 46,000 |
| 1996/08/13 | 582 | 598 | 582 | 590 | 37,000 |
| 1996/08/12 | 580 | 595 | 580 | 580 | 66,000 |
| 1996/08/09 | 598 | 608 | 580 | 580 | 80,000 |
| 1996/08/08 | 610 | 618 | 610 | 610 | 46,000 |
| 1996/08/07 | 610 | 620 | 610 | 610 | 38,000 |
| 1996/08/06 | 620 | 620 | 605 | 620 | 87,000 |
| 1996/08/05 | 620 | 620 | 606 | 615 | 25,000 |
| 1996/08/02 | 620 | 620 | 610 | 610 | 44,000 |
| 1996/08/01 | 600 | 605 | 590 | 601 | 135,000 |
| 1996/07/31 | 606 | 606 | 600 | 604 | 52,000 |
| 1996/07/30 | 620 | 620 | 600 | 606 | 61,000 |
| 1996/07/29 | 631 | 640 | 618 | 618 | 81,000 |
| 1996/07/26 | 634 | 645 | 621 | 625 | 37,000 |
| 1996/07/25 | 622 | 630 | 618 | 618 | 52,000 |
| 1996/07/24 | 623 | 640 | 620 | 622 | 47,000 |
| 1996/07/23 | 625 | 628 | 623 | 623 | 83,000 |
| 1996/07/22 | 640 | 640 | 626 | 626 | 32,000 |
| 1996/07/19 | 642 | 645 | 636 | 640 | 32,000 |
| 1996/07/18 | 639 | 639 | 632 | 632 | 32,000 |
| 1996/07/17 | 634 | 640 | 630 | 630 | 60,000 |
| 1996/07/16 | 634 | 634 | 625 | 630 | 33,000 |
| 1996/07/15 | 642 | 642 | 630 | 635 | 34,000 |
| 1996/07/12 | 659 | 659 | 645 | 645 | 66,000 |
| 1996/07/11 | 662 | 662 | 654 | 660 | 35,000 |
| 1996/07/10 | 664 | 664 | 642 | 642 | 82,000 |
| 1996/07/09 | 662 | 667 | 661 | 662 | 37,000 |
| 1996/07/08 | 675 | 675 | 661 | 662 | 49,000 |
| 1996/07/05 | 679 | 679 | 674 | 674 | 35,000 |
| 1996/07/04 | 675 | 680 | 675 | 677 | 76,000 |
| 1996/07/03 | 677 | 689 | 673 | 675 | 69,000 |
| 1996/07/02 | 695 | 695 | 680 | 680 | 133,000 |
| 1996/07/01 | 670 | 670 | 669 | 670 | 51,000 |
| 1996/06/28 | 670 | 680 | 669 | 669 | 40,000 |
| 1996/06/27 | 668 | 674 | 661 | 661 | 83,000 |
| 1996/06/26 | 680 | 680 | 660 | 660 | 150,000 |
| 1996/06/25 | 671 | 680 | 670 | 670 | 49,000 |
| 1996/06/24 | 673 | 680 | 671 | 673 | 21,000 |
| 1996/06/21 | 673 | 680 | 666 | 670 | 31,000 |
| 1996/06/20 | 675 | 675 | 670 | 673 | 40,000 |
| 1996/06/19 | 680 | 685 | 676 | 676 | 41,000 |
| 1996/06/18 | 689 | 689 | 676 | 687 | 25,000 |
| 1996/06/17 | 681 | 692 | 675 | 690 | 40,000 |
| 1996/06/14 | 675 | 692 | 675 | 675 | 106,000 |
| 1996/06/13 | 695 | 695 | 675 | 686 | 33,000 |
| 1996/06/12 | 665 | 700 | 665 | 684 | 63,000 |
| 1996/06/11 | 675 | 675 | 657 | 665 | 55,000 |
| 1996/06/10 | 654 | 658 | 654 | 655 | 37,000 |
| 1996/06/07 | 661 | 672 | 653 | 653 | 65,000 |
| 1996/06/06 | 680 | 685 | 667 | 668 | 55,000 |
| 1996/06/05 | 682 | 686 | 668 | 668 | 80,000 |
| 1996/06/04 | 660 | 696 | 660 | 696 | 47,000 |
| 1996/06/03 | 696 | 696 | 650 | 655 | 145,000 |
| 1996/05/31 | 690 | 693 | 680 | 693 | 131,000 |
| 1996/05/30 | 693 | 693 | 681 | 693 | 63,000 |
| 1996/05/29 | 706 | 718 | 690 | 690 | 138,000 |
| 1996/05/28 | 686 | 699 | 676 | 699 | 261,000 |
| 1996/05/27 | 690 | 700 | 686 | 686 | 73,000 |
| 1996/05/24 | 688 | 695 | 680 | 689 | 157,000 |
| 1996/05/23 | 709 | 709 | 683 | 689 | 126,000 |
| 1996/05/22 | 725 | 725 | 700 | 706 | 166,000 |
| 1996/05/21 | 734 | 734 | 710 | 720 | 197,000 |
| 1996/05/20 | 745 | 750 | 725 | 730 | 259,000 |
| 1996/05/17 | 761 | 780 | 735 | 735 | 1,515,000 |
| 1996/05/16 | 735 | 775 | 735 | 751 | 3,913,000 |
| 1996/05/15 | 705 | 724 | 690 | 720 | 686,000 |
| 1996/05/14 | 680 | 700 | 670 | 695 | 303,000 |
| 1996/05/13 | 667 | 680 | 662 | 680 | 120,000 |
| 1996/05/10 | 669 | 671 | 661 | 661 | 98,000 |
| 1996/05/09 | 676 | 678 | 668 | 668 | 80,000 |
| 1996/05/08 | 665 | 679 | 664 | 673 | 59,000 |
| 1996/05/07 | 665 | 670 | 662 | 670 | 63,000 |
| 1996/05/02 | 679 | 687 | 670 | 675 | 98,000 |
| 1996/05/01 | 688 | 688 | 678 | 678 | 88,000 |
| 1996/04/30 | 695 | 695 | 685 | 688 | 82,000 |
| 1996/04/26 | 697 | 699 | 683 | 685 | 125,000 |
| 1996/04/25 | 683 | 690 | 680 | 682 | 179,000 |
| 1996/04/24 | 699 | 699 | 680 | 680 | 107,000 |
| 1996/04/23 | 700 | 700 | 680 | 680 | 123,000 |
| 1996/04/22 | 695 | 695 | 683 | 686 | 209,000 |
| 1996/04/19 | 705 | 705 | 683 | 695 | 253,000 |
| 1996/04/18 | 723 | 723 | 690 | 704 | 752,000 |
| 1996/04/17 | 685 | 736 | 670 | 713 | 2,062,000 |
| 1996/04/16 | 679 | 679 | 667 | 679 | 218,000 |
| 1996/04/15 | 688 | 693 | 670 | 679 | 319,000 |
| 1996/04/12 | 646 | 694 | 646 | 680 | 596,000 |
| 1996/04/11 | 651 | 651 | 641 | 649 | 69,000 |
| 1996/04/10 | 650 | 650 | 641 | 641 | 73,000 |
| 1996/04/09 | 632 | 651 | 632 | 650 | 89,000 |
| 1996/04/08 | 655 | 656 | 642 | 642 | 88,000 |
| 1996/04/05 | 660 | 660 | 650 | 655 | 142,000 |
| 1996/04/04 | 647 | 661 | 637 | 650 | 315,000 |
| 1996/04/03 | 631 | 638 | 627 | 627 | 90,000 |
| 1996/04/02 | 635 | 635 | 620 | 623 | 71,000 |
| 1996/04/01 | 630 | 633 | 620 | 631 | 69,000 |
| 1996/03/29 | 625 | 644 | 611 | 611 | 128,000 |
| 1996/03/28 | 620 | 630 | 619 | 623 | 63,000 |
| 1996/03/27 | 598 | 600 | 595 | 600 | 102,000 |
| 1996/03/26 | 598 | 608 | 595 | 596 | 111,000 |
| 1996/03/25 | 613 | 613 | 601 | 603 | 63,000 |
| 1996/03/22 | 600 | 600 | 595 | 600 | 84,000 |
| 1996/03/21 | 597 | 599 | 590 | 590 | 39,000 |
| 1996/03/19 | 600 | 600 | 587 | 587 | 93,000 |
| 1996/03/18 | 598 | 608 | 590 | 593 | 51,000 |
| 1996/03/15 | 597 | 597 | 588 | 588 | 34,000 |
| 1996/03/14 | 604 | 604 | 587 | 588 | 51,000 |
| 1996/03/13 | 592 | 597 | 587 | 595 | 67,000 |
| 1996/03/12 | 591 | 599 | 591 | 591 | 63,000 |
| 1996/03/11 | 600 | 605 | 586 | 590 | 107,000 |
| 1996/03/08 | 607 | 607 | 600 | 600 | 123,000 |
| 1996/03/07 | 607 | 607 | 600 | 600 | 143,000 |
| 1996/03/06 | 607 | 611 | 607 | 608 | 46,000 |
| 1996/03/05 | 606 | 611 | 606 | 607 | 86,000 |
| 1996/03/04 | 613 | 615 | 605 | 610 | 102,000 |
| 1996/03/01 | 608 | 609 | 603 | 603 | 120,000 |
| 1996/02/29 | 611 | 614 | 605 | 608 | 97,000 |
| 1996/02/28 | 611 | 623 | 610 | 615 | 70,000 |
| 1996/02/27 | 615 | 620 | 615 | 615 | 60,000 |
| 1996/02/26 | 619 | 620 | 610 | 620 | 56,000 |
| 1996/02/23 | 615 | 619 | 607 | 608 | 80,000 |
| 1996/02/22 | 609 | 614 | 602 | 605 | 252,000 |
| 1996/02/21 | 615 | 615 | 601 | 601 | 261,000 |
| 1996/02/20 | 620 | 624 | 615 | 615 | 101,000 |
| 1996/02/19 | 635 | 639 | 625 | 626 | 121,000 |
| 1996/02/16 | 620 | 622 | 600 | 605 | 343,000 |
| 1996/02/15 | 656 | 657 | 635 | 635 | 197,000 |
| 1996/02/14 | 640 | 660 | 640 | 650 | 112,000 |
| 1996/02/13 | 678 | 678 | 650 | 650 | 131,000 |
| 1996/02/09 | 681 | 681 | 650 | 668 | 160,000 |
| 1996/02/08 | 682 | 685 | 670 | 671 | 212,000 |
| 1996/02/07 | 690 | 690 | 670 | 672 | 260,000 |
| 1996/02/06 | 666 | 684 | 665 | 684 | 180,000 |
| 1996/02/05 | 685 | 691 | 666 | 676 | 418,000 |
| 1996/02/02 | 670 | 689 | 667 | 677 | 539,000 |
| 1996/02/01 | 668 | 681 | 660 | 660 | 275,000 |
| 1996/01/31 | 691 | 692 | 660 | 660 | 483,000 |
| 1996/01/30 | 685 | 694 | 674 | 689 | 1,125,000 |
| 1996/01/29 | 641 | 669 | 640 | 664 | 311,000 |
| 1996/01/26 | 645 | 649 | 634 | 634 | 97,000 |
| 1996/01/25 | 633 | 645 | 633 | 635 | 62,000 |
| 1996/01/24 | 629 | 632 | 629 | 631 | 34,000 |
| 1996/01/23 | 645 | 645 | 633 | 638 | 54,000 |
| 1996/01/22 | 643 | 645 | 635 | 635 | 53,000 |
| 1996/01/19 | 633 | 649 | 632 | 633 | 83,000 |
| 1996/01/18 | 651 | 655 | 635 | 635 | 107,000 |
| 1996/01/17 | 658 | 661 | 645 | 645 | 144,000 |
| 1996/01/16 | 643 | 660 | 641 | 656 | 107,000 |
| 1996/01/12 | 640 | 655 | 639 | 642 | 318,000 |
| 1996/01/11 | 640 | 642 | 636 | 641 | 209,000 |
| 1996/01/10 | 650 | 652 | 640 | 640 | 171,000 |
| 1996/01/09 | 648 | 654 | 643 | 648 | 87,000 |
| 1996/01/08 | 655 | 659 | 643 | 643 | 54,000 |
| 1996/01/05 | 661 | 663 | 640 | 640 | 127,000 |
| 1996/01/04 | 663 | 665 | 655 | 658 | 71,000 |