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 |
|---|---|---|---|---|---|
| 2001/12/28 | 167 | 173 | 165 | 173 | 38,000 |
| 2001/12/27 | 162 | 169 | 162 | 162 | 40,000 |
| 2001/12/26 | 167 | 171 | 160 | 162 | 22,000 |
| 2001/12/25 | 168 | 169 | 163 | 166 | 29,000 |
| 2001/12/21 | 160 | 163 | 157 | 163 | 16,000 |
| 2001/12/20 | 146 | 164 | 145 | 160 | 56,000 |
| 2001/12/19 | 164 | 164 | 144 | 149 | 70,000 |
| 2001/12/18 | 165 | 165 | 156 | 164 | 52,000 |
| 2001/12/17 | 167 | 167 | 157 | 157 | 70,000 |
| 2001/12/14 | 175 | 175 | 167 | 171 | 113,000 |
| 2001/12/13 | 177 | 178 | 175 | 177 | 41,000 |
| 2001/12/12 | 178 | 183 | 177 | 177 | 70,000 |
| 2001/12/11 | 185 | 189 | 177 | 177 | 44,000 |
| 2001/12/10 | 190 | 190 | 185 | 185 | 24,000 |
| 2001/12/07 | 192 | 193 | 191 | 192 | 23,000 |
| 2001/12/06 | 202 | 202 | 192 | 192 | 27,000 |
| 2001/12/05 | 192 | 200 | 192 | 192 | 46,000 |
| 2001/12/04 | 185 | 202 | 185 | 192 | 53,000 |
| 2001/12/03 | 196 | 196 | 186 | 191 | 31,000 |
| 2001/11/30 | 196 | 198 | 196 | 198 | 10,000 |
| 2001/11/29 | 198 | 198 | 192 | 192 | 27,000 |
| 2001/11/28 | 200 | 200 | 195 | 198 | 30,000 |
| 2001/11/27 | 202 | 202 | 200 | 202 | 14,000 |
| 2001/11/26 | 200 | 202 | 199 | 202 | 19,000 |
| 2001/11/22 | 200 | 200 | 198 | 198 | 26,000 |
| 2001/11/21 | 202 | 204 | 202 | 202 | 23,000 |
| 2001/11/20 | 207 | 208 | 201 | 202 | 34,000 |
| 2001/11/19 | 198 | 202 | 198 | 202 | 7,000 |
| 2001/11/16 | 208 | 209 | 207 | 207 | 26,000 |
| 2001/11/15 | 203 | 208 | 202 | 208 | 19,000 |
| 2001/11/14 | 202 | 204 | 202 | 202 | 14,000 |
| 2001/11/13 | 198 | 202 | 198 | 202 | 18,000 |
| 2001/11/12 | 200 | 201 | 200 | 200 | 14,000 |
| 2001/11/09 | 201 | 201 | 200 | 200 | 24,000 |
| 2001/11/08 | 202 | 203 | 201 | 203 | 29,000 |
| 2001/11/07 | 208 | 208 | 204 | 205 | 24,000 |
| 2001/11/06 | 210 | 210 | 203 | 205 | 11,000 |
| 2001/11/05 | 213 | 213 | 203 | 210 | 14,000 |
| 2001/11/02 | 202 | 204 | 201 | 203 | 28,000 |
| 2001/11/01 | 200 | 204 | 200 | 202 | 50,000 |
| 2001/10/31 | 202 | 206 | 202 | 205 | 16,000 |
| 2001/10/30 | 208 | 210 | 201 | 206 | 34,000 |
| 2001/10/29 | 218 | 223 | 215 | 215 | 24,000 |
| 2001/10/26 | 210 | 218 | 210 | 218 | 30,000 |
| 2001/10/25 | 208 | 209 | 205 | 209 | 11,000 |
| 2001/10/24 | 206 | 208 | 206 | 208 | 24,000 |
| 2001/10/23 | 207 | 207 | 203 | 206 | 16,000 |
| 2001/10/22 | 208 | 208 | 206 | 208 | 16,000 |
| 2001/10/19 | 209 | 209 | 208 | 208 | 34,000 |
| 2001/10/18 | 210 | 210 | 206 | 206 | 19,000 |
| 2001/10/17 | 205 | 206 | 204 | 204 | 11,000 |
| 2001/10/16 | 208 | 210 | 205 | 210 | 13,000 |
| 2001/10/15 | 203 | 204 | 202 | 204 | 23,000 |
| 2001/10/12 | 202 | 206 | 201 | 206 | 69,000 |
| 2001/10/11 | 201 | 201 | 200 | 200 | 37,000 |
| 2001/10/10 | 203 | 203 | 201 | 202 | 10,000 |
| 2001/10/09 | 201 | 203 | 201 | 203 | 13,000 |
| 2001/10/05 | 206 | 206 | 202 | 204 | 23,000 |
| 2001/10/04 | 206 | 206 | 203 | 206 | 37,000 |
| 2001/10/03 | 207 | 209 | 204 | 204 | 28,000 |
| 2001/10/02 | 211 | 211 | 203 | 204 | 45,000 |
| 2001/10/01 | 214 | 215 | 203 | 213 | 31,000 |
| 2001/09/28 | 214 | 214 | 208 | 214 | 16,000 |
| 2001/09/27 | 210 | 215 | 208 | 210 | 18,000 |
| 2001/09/26 | 199 | 206 | 198 | 206 | 28,000 |
| 2001/09/25 | 207 | 207 | 199 | 199 | 20,000 |
| 2001/09/21 | 202 | 202 | 196 | 202 | 40,000 |
| 2001/09/20 | 201 | 205 | 201 | 205 | 36,000 |
| 2001/09/19 | 200 | 205 | 200 | 201 | 49,000 |
| 2001/09/18 | 210 | 210 | 205 | 205 | 26,000 |
| 2001/09/17 | 205 | 210 | 201 | 201 | 31,000 |
| 2001/09/14 | 205 | 206 | 205 | 205 | 33,000 |
| 2001/09/13 | 179 | 199 | 179 | 199 | 79,000 |
| 2001/09/12 | 200 | 202 | 199 | 199 | 60,000 |
| 2001/09/11 | 205 | 210 | 204 | 208 | 34,000 |
| 2001/09/10 | 205 | 205 | 200 | 205 | 27,000 |
| 2001/09/07 | 207 | 209 | 205 | 205 | 18,000 |
| 2001/09/06 | 215 | 215 | 208 | 214 | 8,000 |
| 2001/09/05 | 213 | 213 | 208 | 208 | 23,000 |
| 2001/09/04 | 208 | 211 | 207 | 211 | 17,000 |
| 2001/09/03 | 226 | 226 | 218 | 218 | 13,000 |
| 2001/08/31 | 222 | 223 | 220 | 221 | 42,000 |
| 2001/08/30 | 223 | 230 | 222 | 226 | 12,000 |
| 2001/08/29 | 226 | 232 | 226 | 228 | 9,000 |
| 2001/08/28 | 233 | 234 | 226 | 234 | 11,000 |
| 2001/08/27 | 226 | 230 | 226 | 230 | 11,000 |
| 2001/08/24 | 225 | 225 | 221 | 221 | 9,000 |
| 2001/08/23 | 230 | 230 | 226 | 226 | 14,000 |
| 2001/08/22 | 221 | 225 | 221 | 224 | 14,000 |
| 2001/08/21 | 226 | 230 | 225 | 230 | 19,000 |
| 2001/08/20 | 237 | 239 | 231 | 231 | 17,000 |
| 2001/08/17 | 242 | 242 | 234 | 234 | 15,000 |
| 2001/08/16 | 243 | 243 | 233 | 234 | 13,000 |
| 2001/08/15 | 234 | 234 | 233 | 233 | 4,000 |
| 2001/08/14 | 235 | 238 | 232 | 234 | 30,000 |
| 2001/08/13 | 237 | 237 | 232 | 233 | 20,000 |
| 2001/08/10 | 234 | 237 | 234 | 237 | 10,000 |
| 2001/08/09 | 238 | 238 | 234 | 234 | 9,000 |
| 2001/08/08 | 239 | 240 | 239 | 240 | 5,000 |
| 2001/08/07 | 239 | 239 | 234 | 236 | 9,000 |
| 2001/08/06 | 236 | 236 | 233 | 233 | 2,000 |
| 2001/08/03 | 243 | 243 | 238 | 243 | 19,000 |
| 2001/08/02 | 245 | 245 | 244 | 245 | 19,000 |
| 2001/08/01 | 238 | 244 | 228 | 244 | 17,000 |
| 2001/07/31 | 234 | 238 | 229 | 238 | 14,000 |
| 2001/07/30 | 240 | 243 | 232 | 235 | 23,000 |
| 2001/07/27 | 227 | 230 | 227 | 230 | 9,000 |
| 2001/07/26 | 224 | 227 | 224 | 227 | 9,000 |
| 2001/07/25 | 220 | 233 | 218 | 223 | 54,000 |
| 2001/07/24 | 222 | 229 | 222 | 229 | 18,000 |
| 2001/07/23 | 238 | 238 | 226 | 226 | 32,000 |
| 2001/07/19 | 243 | 243 | 237 | 237 | 29,000 |
| 2001/07/18 | 256 | 256 | 248 | 248 | 25,000 |
| 2001/07/17 | 243 | 265 | 243 | 259 | 49,000 |
| 2001/07/16 | 249 | 250 | 247 | 247 | 13,000 |
| 2001/07/13 | 255 | 255 | 253 | 254 | 11,000 |
| 2001/07/12 | 258 | 258 | 251 | 253 | 34,000 |
| 2001/07/11 | 248 | 251 | 247 | 248 | 24,000 |
| 2001/07/10 | 249 | 252 | 246 | 252 | 37,000 |
| 2001/07/09 | 242 | 250 | 242 | 248 | 40,000 |
| 2001/07/06 | 255 | 257 | 251 | 252 | 43,000 |
| 2001/07/05 | 252 | 262 | 252 | 259 | 69,000 |
| 2001/07/04 | 263 | 267 | 257 | 257 | 58,000 |
| 2001/07/03 | 268 | 272 | 265 | 267 | 117,000 |
| 2001/07/02 | 275 | 278 | 261 | 268 | 213,000 |
| 2001/06/29 | 253 | 276 | 253 | 274 | 438,000 |
| 2001/06/28 | 246 | 250 | 243 | 248 | 35,000 |
| 2001/06/27 | 253 | 253 | 246 | 246 | 69,000 |
| 2001/06/26 | 239 | 249 | 239 | 248 | 63,000 |
| 2001/06/25 | 238 | 240 | 238 | 239 | 21,000 |
| 2001/06/22 | 240 | 240 | 237 | 238 | 25,000 |
| 2001/06/21 | 238 | 239 | 238 | 239 | 15,000 |
| 2001/06/20 | 239 | 239 | 235 | 237 | 17,000 |
| 2001/06/19 | 238 | 240 | 238 | 239 | 17,000 |
| 2001/06/18 | 232 | 243 | 232 | 238 | 11,000 |
| 2001/06/15 | 242 | 242 | 237 | 237 | 32,000 |
| 2001/06/14 | 242 | 243 | 242 | 243 | 20,000 |
| 2001/06/13 | 241 | 245 | 241 | 245 | 17,000 |
| 2001/06/12 | 243 | 246 | 243 | 245 | 46,000 |
| 2001/06/11 | 248 | 248 | 242 | 242 | 11,000 |
| 2001/06/08 | 236 | 242 | 236 | 240 | 65,000 |
| 2001/06/07 | 242 | 242 | 236 | 240 | 37,000 |
| 2001/06/06 | 243 | 243 | 243 | 243 | 10,000 |
| 2001/06/05 | 243 | 243 | 242 | 243 | 13,000 |
| 2001/06/04 | 248 | 248 | 243 | 248 | 24,000 |
| 2001/06/01 | 249 | 249 | 242 | 243 | 13,000 |
| 2001/05/31 | 249 | 250 | 241 | 250 | 28,000 |
| 2001/05/30 | 255 | 258 | 253 | 253 | 22,000 |
| 2001/05/29 | 261 | 263 | 256 | 256 | 32,000 |
| 2001/05/28 | 258 | 262 | 258 | 260 | 33,000 |
| 2001/05/25 | 255 | 257 | 254 | 256 | 34,000 |
| 2001/05/24 | 252 | 256 | 252 | 255 | 33,000 |
| 2001/05/23 | 260 | 263 | 251 | 257 | 77,000 |
| 2001/05/22 | 251 | 269 | 251 | 264 | 296,000 |
| 2001/05/21 | 250 | 250 | 243 | 248 | 30,000 |
| 2001/05/18 | 245 | 249 | 245 | 245 | 12,000 |
| 2001/05/17 | 241 | 247 | 240 | 247 | 34,000 |
| 2001/05/16 | 245 | 247 | 243 | 245 | 29,000 |
| 2001/05/15 | 247 | 247 | 243 | 243 | 32,000 |
| 2001/05/14 | 247 | 247 | 245 | 247 | 17,000 |
| 2001/05/11 | 251 | 251 | 247 | 247 | 8,000 |
| 2001/05/10 | 247 | 254 | 247 | 254 | 16,000 |
| 2001/05/09 | 245 | 249 | 243 | 245 | 43,000 |
| 2001/05/08 | 257 | 257 | 246 | 249 | 56,000 |
| 2001/05/07 | 258 | 260 | 255 | 259 | 65,000 |
| 2001/05/02 | 255 | 260 | 250 | 258 | 86,000 |
| 2001/05/01 | 243 | 255 | 240 | 255 | 121,000 |
| 2001/04/27 | 245 | 245 | 240 | 241 | 30,000 |
| 2001/04/26 | 240 | 249 | 240 | 244 | 79,000 |
| 2001/04/25 | 241 | 241 | 240 | 240 | 41,000 |
| 2001/04/24 | 236 | 240 | 236 | 240 | 12,000 |
| 2001/04/23 | 240 | 240 | 235 | 238 | 35,000 |
| 2001/04/20 | 239 | 239 | 238 | 239 | 63,000 |
| 2001/04/19 | 240 | 243 | 238 | 239 | 114,000 |
| 2001/04/18 | 238 | 239 | 236 | 238 | 30,000 |
| 2001/04/17 | 235 | 238 | 235 | 236 | 18,000 |
| 2001/04/16 | 234 | 236 | 234 | 236 | 28,000 |
| 2001/04/13 | 235 | 238 | 234 | 234 | 27,000 |
| 2001/04/12 | 232 | 237 | 232 | 234 | 45,000 |
| 2001/04/11 | 235 | 236 | 232 | 232 | 31,000 |
| 2001/04/10 | 236 | 236 | 230 | 230 | 21,000 |
| 2001/04/09 | 231 | 235 | 231 | 231 | 40,000 |
| 2001/04/06 | 234 | 236 | 228 | 229 | 100,000 |
| 2001/04/05 | 222 | 227 | 222 | 224 | 40,000 |
| 2001/04/04 | 223 | 224 | 218 | 220 | 21,000 |
| 2001/04/03 | 224 | 224 | 219 | 224 | 17,000 |
| 2001/04/02 | 220 | 224 | 214 | 214 | 25,000 |
| 2001/03/30 | 222 | 230 | 220 | 220 | 37,000 |
| 2001/03/29 | 228 | 228 | 221 | 221 | 20,000 |
| 2001/03/28 | 231 | 231 | 228 | 228 | 34,000 |
| 2001/03/27 | 235 | 235 | 230 | 230 | 41,000 |
| 2001/03/26 | 219 | 238 | 219 | 237 | 79,000 |
| 2001/03/23 | 212 | 217 | 212 | 217 | 18,000 |
| 2001/03/22 | 217 | 217 | 212 | 214 | 34,000 |
| 2001/03/21 | 208 | 217 | 208 | 217 | 44,000 |
| 2001/03/19 | 204 | 210 | 204 | 207 | 26,000 |
| 2001/03/16 | 209 | 210 | 203 | 203 | 20,000 |
| 2001/03/15 | 206 | 208 | 203 | 208 | 60,000 |
| 2001/03/14 | 207 | 209 | 207 | 209 | 20,000 |
| 2001/03/13 | 213 | 215 | 210 | 211 | 50,000 |
| 2001/03/12 | 210 | 215 | 210 | 215 | 31,000 |
| 2001/03/09 | 213 | 213 | 207 | 209 | 68,000 |
| 2001/03/08 | 212 | 213 | 209 | 211 | 39,000 |
| 2001/03/07 | 217 | 218 | 209 | 210 | 29,000 |
| 2001/03/06 | 207 | 210 | 205 | 210 | 28,000 |
| 2001/03/05 | 216 | 216 | 207 | 207 | 22,000 |
| 2001/03/02 | 220 | 220 | 212 | 213 | 25,000 |
| 2001/03/01 | 216 | 217 | 215 | 217 | 38,000 |
| 2001/02/28 | 220 | 220 | 217 | 217 | 21,000 |
| 2001/02/27 | 217 | 220 | 217 | 218 | 25,000 |
| 2001/02/26 | 219 | 220 | 213 | 216 | 85,000 |
| 2001/02/23 | 214 | 220 | 210 | 220 | 48,000 |
| 2001/02/22 | 215 | 215 | 213 | 213 | 18,000 |
| 2001/02/21 | 215 | 217 | 215 | 217 | 13,000 |
| 2001/02/20 | 221 | 221 | 215 | 217 | 20,000 |
| 2001/02/19 | 220 | 220 | 217 | 217 | 22,000 |
| 2001/02/16 | 217 | 220 | 217 | 218 | 40,000 |
| 2001/02/15 | 220 | 220 | 215 | 218 | 25,000 |
| 2001/02/14 | 217 | 218 | 216 | 218 | 15,000 |
| 2001/02/13 | 212 | 217 | 211 | 216 | 9,000 |
| 2001/02/09 | 212 | 212 | 210 | 211 | 23,000 |
| 2001/02/08 | 217 | 217 | 214 | 214 | 14,000 |
| 2001/02/07 | 212 | 217 | 212 | 217 | 9,000 |
| 2001/02/06 | 211 | 212 | 210 | 211 | 19,000 |
| 2001/02/05 | 211 | 213 | 211 | 213 | 8,000 |
| 2001/02/02 | 219 | 220 | 217 | 220 | 19,000 |
| 2001/02/01 | 221 | 221 | 219 | 219 | 16,000 |
| 2001/01/31 | 217 | 223 | 217 | 223 | 9,000 |
| 2001/01/30 | 215 | 223 | 215 | 223 | 26,000 |
| 2001/01/29 | 220 | 222 | 218 | 219 | 18,000 |
| 2001/01/26 | 218 | 220 | 218 | 220 | 9,000 |
| 2001/01/25 | 217 | 220 | 217 | 218 | 14,000 |
| 2001/01/24 | 218 | 221 | 217 | 217 | 19,000 |
| 2001/01/23 | 212 | 222 | 212 | 216 | 9,000 |
| 2001/01/22 | 218 | 222 | 216 | 219 | 13,000 |
| 2001/01/19 | 218 | 221 | 217 | 218 | 18,000 |
| 2001/01/18 | 215 | 219 | 215 | 217 | 17,000 |
| 2001/01/17 | 215 | 215 | 210 | 210 | 37,000 |
| 2001/01/16 | 214 | 215 | 210 | 215 | 32,000 |
| 2001/01/15 | 205 | 219 | 205 | 209 | 18,000 |
| 2001/01/12 | 199 | 205 | 198 | 205 | 83,000 |
| 2001/01/11 | 202 | 205 | 200 | 203 | 25,000 |
| 2001/01/10 | 202 | 204 | 200 | 201 | 45,000 |
| 2001/01/09 | 205 | 205 | 202 | 205 | 25,000 |
| 2001/01/05 | 221 | 221 | 202 | 202 | 26,000 |
| 2001/01/04 | 212 | 215 | 210 | 211 | 14,000 |