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 |
|---|---|---|---|---|---|
| 2003/12/30 | 317 | 320 | 316 | 317 | 95,000 |
| 2003/12/29 | 316 | 316 | 314 | 314 | 121,000 |
| 2003/12/26 | 309 | 311 | 306 | 311 | 131,000 |
| 2003/12/25 | 291 | 305 | 291 | 304 | 181,000 |
| 2003/12/24 | 305 | 308 | 300 | 301 | 270,000 |
| 2003/12/22 | 303 | 307 | 300 | 307 | 297,000 |
| 2003/12/19 | 311 | 313 | 300 | 303 | 334,000 |
| 2003/12/18 | 320 | 320 | 298 | 310 | 412,000 |
| 2003/12/17 | 333 | 333 | 317 | 320 | 218,000 |
| 2003/12/16 | 336 | 340 | 328 | 335 | 119,000 |
| 2003/12/15 | 348 | 348 | 336 | 341 | 122,000 |
| 2003/12/12 | 333 | 342 | 332 | 333 | 221,000 |
| 2003/12/11 | 334 | 338 | 332 | 333 | 135,000 |
| 2003/12/10 | 343 | 343 | 330 | 330 | 131,000 |
| 2003/12/09 | 344 | 346 | 338 | 344 | 82,000 |
| 2003/12/08 | 352 | 354 | 340 | 341 | 140,000 |
| 2003/12/05 | 365 | 365 | 354 | 359 | 179,000 |
| 2003/12/04 | 370 | 371 | 356 | 363 | 259,000 |
| 2003/12/03 | 349 | 369 | 345 | 365 | 280,000 |
| 2003/12/02 | 347 | 352 | 343 | 348 | 207,000 |
| 2003/12/01 | 333 | 350 | 333 | 344 | 215,000 |
| 2003/11/28 | 355 | 356 | 347 | 353 | 178,000 |
| 2003/11/27 | 360 | 366 | 354 | 358 | 139,000 |
| 2003/11/26 | 354 | 367 | 348 | 366 | 213,000 |
| 2003/11/25 | 360 | 365 | 351 | 354 | 170,000 |
| 2003/11/21 | 343 | 356 | 342 | 356 | 237,000 |
| 2003/11/20 | 350 | 359 | 344 | 353 | 270,000 |
| 2003/11/19 | 367 | 367 | 346 | 347 | 386,000 |
| 2003/11/18 | 367 | 373 | 355 | 367 | 530,000 |
| 2003/11/17 | 396 | 397 | 377 | 377 | 552,000 |
| 2003/11/14 | 386 | 419 | 386 | 401 | 881,000 |
| 2003/11/13 | 385 | 389 | 379 | 386 | 324,000 |
| 2003/11/12 | 380 | 391 | 371 | 375 | 410,000 |
| 2003/11/11 | 391 | 391 | 370 | 385 | 787,000 |
| 2003/11/10 | 399 | 403 | 395 | 396 | 373,000 |
| 2003/11/07 | 395 | 403 | 394 | 398 | 541,000 |
| 2003/11/06 | 400 | 414 | 390 | 392 | 1,393,000 |
| 2003/11/05 | 398 | 400 | 388 | 395 | 751,000 |
| 2003/11/04 | 391 | 404 | 386 | 393 | 1,537,000 |
| 2003/10/31 | 378 | 390 | 376 | 388 | 1,587,000 |
| 2003/10/30 | 355 | 380 | 352 | 371 | 721,000 |
| 2003/10/29 | 348 | 355 | 346 | 350 | 75,000 |
| 2003/10/28 | 342 | 353 | 342 | 346 | 141,000 |
| 2003/10/27 | 338 | 341 | 327 | 337 | 115,000 |
| 2003/10/24 | 341 | 349 | 333 | 338 | 171,000 |
| 2003/10/23 | 354 | 354 | 333 | 338 | 222,000 |
| 2003/10/22 | 365 | 365 | 354 | 356 | 317,000 |
| 2003/10/21 | 381 | 381 | 360 | 365 | 645,000 |
| 2003/10/20 | 367 | 384 | 362 | 380 | 1,563,000 |
| 2003/10/17 | 347 | 347 | 336 | 342 | 127,000 |
| 2003/10/16 | 337 | 347 | 325 | 342 | 111,000 |
| 2003/10/15 | 337 | 339 | 330 | 335 | 67,000 |
| 2003/10/14 | 333 | 335 | 331 | 332 | 44,000 |
| 2003/10/10 | 325 | 335 | 325 | 330 | 117,000 |
| 2003/10/09 | 330 | 335 | 327 | 330 | 89,000 |
| 2003/10/08 | 338 | 339 | 331 | 333 | 94,000 |
| 2003/10/07 | 342 | 345 | 338 | 339 | 86,000 |
| 2003/10/06 | 348 | 348 | 340 | 345 | 99,000 |
| 2003/10/03 | 342 | 350 | 342 | 348 | 69,000 |
| 2003/10/02 | 343 | 350 | 341 | 341 | 129,000 |
| 2003/10/01 | 346 | 354 | 340 | 345 | 134,000 |
| 2003/09/30 | 342 | 350 | 340 | 346 | 82,000 |
| 2003/09/29 | 337 | 343 | 337 | 342 | 35,000 |
| 2003/09/26 | 337 | 345 | 337 | 344 | 64,000 |
| 2003/09/25 | 333 | 344 | 333 | 342 | 77,000 |
| 2003/09/24 | 337 | 352 | 337 | 340 | 97,000 |
| 2003/09/22 | 349 | 349 | 337 | 341 | 65,000 |
| 2003/09/19 | 352 | 357 | 337 | 339 | 130,000 |
| 2003/09/18 | 355 | 359 | 342 | 357 | 123,000 |
| 2003/09/17 | 368 | 372 | 357 | 359 | 496,000 |
| 2003/09/16 | 345 | 365 | 345 | 364 | 926,000 |
| 2003/09/12 | 335 | 342 | 333 | 342 | 195,000 |
| 2003/09/11 | 336 | 339 | 334 | 334 | 95,000 |
| 2003/09/10 | 336 | 338 | 335 | 337 | 114,000 |
| 2003/09/09 | 344 | 344 | 337 | 340 | 109,000 |
| 2003/09/08 | 328 | 347 | 328 | 346 | 157,000 |
| 2003/09/05 | 332 | 335 | 328 | 331 | 109,000 |
| 2003/09/04 | 330 | 335 | 327 | 328 | 145,000 |
| 2003/09/03 | 338 | 340 | 333 | 335 | 143,000 |
| 2003/09/02 | 340 | 341 | 335 | 335 | 157,000 |
| 2003/09/01 | 336 | 343 | 336 | 340 | 91,000 |
| 2003/08/29 | 338 | 344 | 338 | 339 | 142,000 |
| 2003/08/28 | 336 | 342 | 336 | 337 | 80,000 |
| 2003/08/27 | 343 | 345 | 339 | 343 | 170,000 |
| 2003/08/26 | 348 | 350 | 344 | 345 | 98,000 |
| 2003/08/25 | 348 | 354 | 345 | 352 | 258,000 |
| 2003/08/22 | 357 | 361 | 346 | 353 | 342,000 |
| 2003/08/21 | 350 | 365 | 344 | 358 | 846,000 |
| 2003/08/20 | 343 | 357 | 334 | 355 | 630,000 |
| 2003/08/19 | 350 | 350 | 339 | 344 | 359,000 |
| 2003/08/18 | 340 | 353 | 338 | 344 | 723,000 |
| 2003/08/15 | 329 | 345 | 325 | 337 | 906,000 |
| 2003/08/14 | 310 | 330 | 308 | 325 | 383,000 |
| 2003/08/13 | 310 | 312 | 305 | 312 | 113,000 |
| 2003/08/12 | 302 | 315 | 299 | 306 | 171,000 |
| 2003/08/11 | 299 | 300 | 298 | 299 | 73,000 |
| 2003/08/08 | 294 | 303 | 294 | 303 | 107,000 |
| 2003/08/07 | 304 | 304 | 294 | 299 | 173,000 |
| 2003/08/06 | 301 | 305 | 299 | 301 | 149,000 |
| 2003/08/05 | 301 | 305 | 301 | 303 | 66,000 |
| 2003/08/04 | 299 | 304 | 299 | 301 | 36,000 |
| 2003/08/01 | 309 | 310 | 301 | 305 | 104,000 |
| 2003/07/31 | 307 | 308 | 300 | 301 | 67,000 |
| 2003/07/30 | 308 | 311 | 306 | 307 | 145,000 |
| 2003/07/29 | 313 | 315 | 305 | 309 | 262,000 |
| 2003/07/28 | 293 | 306 | 291 | 306 | 118,000 |
| 2003/07/25 | 290 | 293 | 290 | 290 | 68,000 |
| 2003/07/24 | 295 | 296 | 287 | 293 | 92,000 |
| 2003/07/23 | 286 | 294 | 285 | 294 | 127,000 |
| 2003/07/22 | 300 | 303 | 296 | 296 | 196,000 |
| 2003/07/18 | 280 | 303 | 278 | 299 | 338,000 |
| 2003/07/17 | 295 | 296 | 285 | 287 | 222,000 |
| 2003/07/16 | 310 | 310 | 293 | 300 | 266,000 |
| 2003/07/15 | 312 | 315 | 309 | 310 | 112,000 |
| 2003/07/14 | 308 | 312 | 308 | 311 | 105,000 |
| 2003/07/11 | 309 | 313 | 307 | 307 | 112,000 |
| 2003/07/10 | 315 | 318 | 308 | 311 | 108,000 |
| 2003/07/09 | 315 | 317 | 307 | 310 | 102,000 |
| 2003/07/08 | 323 | 323 | 311 | 314 | 245,000 |
| 2003/07/07 | 311 | 317 | 311 | 313 | 163,000 |
| 2003/07/04 | 308 | 318 | 305 | 310 | 160,000 |
| 2003/07/03 | 335 | 335 | 308 | 308 | 347,000 |
| 2003/07/02 | 319 | 335 | 316 | 326 | 524,000 |
| 2003/07/01 | 318 | 318 | 312 | 314 | 155,000 |
| 2003/06/30 | 315 | 316 | 310 | 312 | 168,000 |
| 2003/06/27 | 313 | 316 | 311 | 314 | 239,000 |
| 2003/06/26 | 308 | 311 | 305 | 308 | 168,000 |
| 2003/06/25 | 301 | 311 | 300 | 309 | 313,000 |
| 2003/06/24 | 305 | 312 | 305 | 306 | 195,000 |
| 2003/06/23 | 318 | 322 | 310 | 313 | 109,000 |
| 2003/06/20 | 308 | 317 | 308 | 317 | 243,000 |
| 2003/06/19 | 318 | 323 | 307 | 317 | 243,000 |
| 2003/06/18 | 320 | 328 | 310 | 321 | 281,000 |
| 2003/06/17 | 345 | 348 | 306 | 317 | 541,000 |
| 2003/06/16 | 333 | 354 | 330 | 340 | 536,000 |
| 2003/06/13 | 340 | 341 | 332 | 335 | 350,000 |
| 2003/06/12 | 347 | 348 | 339 | 342 | 448,000 |
| 2003/06/11 | 342 | 355 | 340 | 353 | 595,000 |
| 2003/06/10 | 354 | 356 | 347 | 355 | 333,000 |
| 2003/06/09 | 360 | 368 | 355 | 358 | 461,000 |
| 2003/06/06 | 372 | 376 | 353 | 367 | 1,672,000 |
| 2003/06/05 | 352 | 370 | 350 | 368 | 4,498,000 |
| 2003/06/04 | 339 | 350 | 332 | 336 | 2,223,000 |
| 2003/06/03 | 315 | 325 | 314 | 324 | 305,000 |
| 2003/06/02 | 330 | 331 | 313 | 314 | 420,000 |
| 2003/05/30 | 328 | 334 | 321 | 327 | 357,000 |
| 2003/05/29 | 316 | 326 | 313 | 326 | 223,000 |
| 2003/05/28 | 322 | 326 | 318 | 322 | 193,000 |
| 2003/05/27 | 327 | 327 | 320 | 322 | 237,000 |
| 2003/05/26 | 325 | 329 | 310 | 317 | 166,000 |
| 2003/05/23 | 334 | 335 | 321 | 321 | 343,000 |
| 2003/05/22 | 321 | 336 | 321 | 327 | 929,000 |
| 2003/05/21 | 312 | 318 | 312 | 316 | 199,000 |
| 2003/05/20 | 305 | 314 | 304 | 312 | 143,000 |
| 2003/05/19 | 302 | 310 | 298 | 310 | 148,000 |
| 2003/05/16 | 320 | 321 | 308 | 312 | 171,000 |
| 2003/05/15 | 325 | 326 | 308 | 315 | 333,000 |
| 2003/05/14 | 314 | 328 | 313 | 323 | 1,025,000 |
| 2003/05/13 | 295 | 304 | 295 | 302 | 290,000 |
| 2003/05/12 | 314 | 314 | 295 | 299 | 316,000 |
| 2003/05/09 | 299 | 313 | 297 | 309 | 244,000 |
| 2003/05/08 | 292 | 302 | 291 | 299 | 406,000 |
| 2003/05/07 | 315 | 318 | 302 | 307 | 324,000 |
| 2003/05/06 | 327 | 328 | 314 | 320 | 265,000 |
| 2003/05/02 | 313 | 332 | 305 | 318 | 786,000 |
| 2003/05/01 | 314 | 315 | 302 | 313 | 631,000 |
| 2003/04/30 | 309 | 324 | 283 | 317 | 1,021,000 |
| 2003/04/28 | 335 | 340 | 307 | 313 | 1,344,000 |
| 2003/04/25 | 360 | 364 | 337 | 350 | 3,499,000 |
| 2003/04/24 | 306 | 349 | 306 | 349 | 1,733,000 |
| 2003/04/23 | 335 | 355 | 305 | 305 | 1,559,000 |
| 2003/04/22 | 338 | 368 | 330 | 345 | 4,158,000 |
| 2003/04/21 | 281 | 338 | 278 | 328 | 3,636,000 |
| 2003/04/18 | 255 | 273 | 255 | 271 | 1,818,000 |
| 2003/04/17 | 235 | 247 | 235 | 245 | 217,000 |
| 2003/04/16 | 234 | 235 | 232 | 235 | 52,000 |
| 2003/04/15 | 230 | 235 | 230 | 234 | 27,000 |
| 2003/04/14 | 234 | 234 | 227 | 227 | 84,000 |
| 2003/04/11 | 236 | 236 | 230 | 231 | 74,000 |
| 2003/04/10 | 233 | 236 | 230 | 231 | 54,000 |
| 2003/04/09 | 235 | 237 | 231 | 236 | 64,000 |
| 2003/04/08 | 243 | 243 | 231 | 237 | 97,000 |
| 2003/04/07 | 229 | 246 | 229 | 238 | 171,000 |
| 2003/04/04 | 221 | 229 | 221 | 229 | 81,000 |
| 2003/04/03 | 226 | 229 | 223 | 226 | 53,000 |
| 2003/04/02 | 220 | 225 | 218 | 225 | 62,000 |
| 2003/04/01 | 218 | 222 | 217 | 219 | 68,000 |
| 2003/03/31 | 232 | 232 | 223 | 223 | 20,000 |
| 2003/03/28 | 229 | 232 | 226 | 230 | 38,000 |
| 2003/03/27 | 225 | 228 | 225 | 228 | 37,000 |
| 2003/03/26 | 220 | 229 | 219 | 226 | 47,000 |
| 2003/03/25 | 225 | 228 | 224 | 228 | 51,000 |
| 2003/03/24 | 226 | 230 | 226 | 230 | 56,000 |
| 2003/03/20 | 217 | 223 | 217 | 223 | 50,000 |
| 2003/03/19 | 219 | 219 | 218 | 219 | 28,000 |
| 2003/03/18 | 220 | 223 | 218 | 218 | 53,000 |
| 2003/03/17 | 222 | 222 | 219 | 219 | 34,000 |
| 2003/03/14 | 221 | 223 | 218 | 222 | 153,000 |
| 2003/03/13 | 223 | 224 | 216 | 217 | 110,000 |
| 2003/03/12 | 218 | 221 | 218 | 221 | 50,000 |
| 2003/03/11 | 216 | 225 | 216 | 218 | 105,000 |
| 2003/03/10 | 214 | 218 | 210 | 218 | 93,000 |
| 2003/03/07 | 234 | 234 | 224 | 225 | 136,000 |
| 2003/03/06 | 239 | 239 | 234 | 234 | 104,000 |
| 2003/03/05 | 238 | 239 | 237 | 237 | 68,000 |
| 2003/03/04 | 246 | 254 | 237 | 238 | 183,000 |
| 2003/03/03 | 226 | 255 | 226 | 247 | 247,000 |
| 2003/02/28 | 236 | 237 | 234 | 236 | 56,000 |
| 2003/02/27 | 235 | 239 | 233 | 236 | 58,000 |
| 2003/02/26 | 232 | 235 | 230 | 231 | 72,000 |
| 2003/02/25 | 236 | 236 | 232 | 232 | 40,000 |
| 2003/02/24 | 238 | 239 | 236 | 237 | 34,000 |
| 2003/02/21 | 245 | 245 | 237 | 238 | 56,000 |
| 2003/02/20 | 246 | 247 | 240 | 240 | 70,000 |
| 2003/02/19 | 251 | 251 | 245 | 245 | 54,000 |
| 2003/02/18 | 255 | 255 | 242 | 246 | 140,000 |
| 2003/02/17 | 254 | 255 | 245 | 255 | 154,000 |
| 2003/02/14 | 243 | 250 | 243 | 249 | 148,000 |
| 2003/02/13 | 249 | 249 | 243 | 247 | 73,000 |
| 2003/02/12 | 240 | 251 | 238 | 247 | 107,000 |
| 2003/02/10 | 235 | 237 | 235 | 237 | 31,000 |
| 2003/02/07 | 238 | 241 | 238 | 239 | 51,000 |
| 2003/02/06 | 244 | 244 | 235 | 241 | 88,000 |
| 2003/02/05 | 238 | 245 | 238 | 239 | 112,000 |
| 2003/02/04 | 239 | 239 | 235 | 239 | 69,000 |
| 2003/02/03 | 225 | 241 | 225 | 239 | 54,000 |
| 2003/01/31 | 225 | 227 | 225 | 227 | 50,000 |
| 2003/01/30 | 229 | 233 | 220 | 228 | 49,000 |
| 2003/01/29 | 238 | 238 | 229 | 229 | 75,000 |
| 2003/01/28 | 238 | 241 | 235 | 236 | 61,000 |
| 2003/01/27 | 241 | 243 | 238 | 238 | 56,000 |
| 2003/01/24 | 233 | 245 | 233 | 244 | 190,000 |
| 2003/01/23 | 235 | 245 | 235 | 243 | 80,000 |
| 2003/01/22 | 240 | 245 | 239 | 239 | 101,000 |
| 2003/01/21 | 230 | 245 | 230 | 245 | 141,000 |
| 2003/01/20 | 233 | 237 | 231 | 235 | 172,000 |
| 2003/01/17 | 225 | 232 | 225 | 229 | 80,000 |
| 2003/01/16 | 229 | 232 | 225 | 226 | 94,000 |
| 2003/01/15 | 229 | 231 | 226 | 231 | 87,000 |
| 2003/01/14 | 216 | 226 | 210 | 226 | 161,000 |
| 2003/01/10 | 223 | 225 | 219 | 221 | 109,000 |
| 2003/01/09 | 229 | 229 | 223 | 227 | 55,000 |
| 2003/01/08 | 231 | 233 | 229 | 229 | 42,000 |
| 2003/01/07 | 235 | 235 | 231 | 231 | 48,000 |
| 2003/01/06 | 229 | 235 | 229 | 232 | 25,000 |