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 |
|---|---|---|---|---|---|
| 2005/12/30 | 397 | 397 | 393 | 393 | 51,000 |
| 2005/12/29 | 395 | 397 | 392 | 395 | 108,000 |
| 2005/12/28 | 392 | 398 | 391 | 397 | 131,000 |
| 2005/12/27 | 392 | 392 | 391 | 391 | 76,000 |
| 2005/12/26 | 392 | 394 | 390 | 392 | 177,000 |
| 2005/12/22 | 395 | 396 | 391 | 392 | 156,000 |
| 2005/12/21 | 397 | 398 | 394 | 398 | 249,000 |
| 2005/12/20 | 393 | 400 | 393 | 398 | 117,000 |
| 2005/12/19 | 394 | 396 | 392 | 396 | 146,000 |
| 2005/12/16 | 394 | 406 | 394 | 396 | 262,000 |
| 2005/12/15 | 400 | 406 | 400 | 401 | 236,000 |
| 2005/12/14 | 405 | 406 | 400 | 405 | 386,000 |
| 2005/12/13 | 399 | 402 | 397 | 400 | 216,000 |
| 2005/12/12 | 390 | 403 | 389 | 399 | 425,000 |
| 2005/12/09 | 389 | 390 | 386 | 388 | 153,000 |
| 2005/12/08 | 385 | 388 | 385 | 387 | 123,000 |
| 2005/12/07 | 391 | 393 | 386 | 387 | 150,000 |
| 2005/12/06 | 394 | 399 | 392 | 393 | 118,000 |
| 2005/12/05 | 398 | 400 | 392 | 397 | 287,000 |
| 2005/12/02 | 391 | 398 | 391 | 396 | 329,000 |
| 2005/12/01 | 390 | 392 | 386 | 390 | 228,000 |
| 2005/11/30 | 390 | 390 | 387 | 387 | 66,000 |
| 2005/11/29 | 389 | 390 | 386 | 390 | 214,000 |
| 2005/11/28 | 382 | 392 | 382 | 391 | 297,000 |
| 2005/11/25 | 378 | 382 | 377 | 381 | 166,000 |
| 2005/11/24 | 380 | 383 | 378 | 379 | 165,000 |
| 2005/11/22 | 385 | 385 | 380 | 381 | 118,000 |
| 2005/11/21 | 381 | 383 | 380 | 380 | 142,000 |
| 2005/11/18 | 376 | 378 | 374 | 377 | 116,000 |
| 2005/11/17 | 376 | 377 | 372 | 373 | 150,000 |
| 2005/11/16 | 376 | 378 | 369 | 376 | 237,000 |
| 2005/11/15 | 381 | 382 | 376 | 377 | 190,000 |
| 2005/11/14 | 384 | 384 | 380 | 381 | 172,000 |
| 2005/11/11 | 378 | 381 | 378 | 380 | 168,000 |
| 2005/11/10 | 380 | 381 | 377 | 378 | 136,000 |
| 2005/11/09 | 381 | 383 | 379 | 379 | 279,000 |
| 2005/11/08 | 380 | 382 | 378 | 380 | 269,000 |
| 2005/11/07 | 375 | 378 | 375 | 377 | 235,000 |
| 2005/11/04 | 371 | 373 | 369 | 371 | 362,000 |
| 2005/11/02 | 373 | 373 | 366 | 368 | 326,000 |
| 2005/11/01 | 374 | 374 | 370 | 372 | 147,000 |
| 2005/10/31 | 375 | 379 | 370 | 374 | 574,000 |
| 2005/10/28 | 397 | 397 | 391 | 395 | 94,000 |
| 2005/10/27 | 396 | 397 | 394 | 396 | 120,000 |
| 2005/10/26 | 398 | 398 | 393 | 396 | 78,000 |
| 2005/10/25 | 391 | 398 | 390 | 395 | 156,000 |
| 2005/10/24 | 388 | 390 | 386 | 390 | 70,000 |
| 2005/10/21 | 389 | 389 | 384 | 388 | 65,000 |
| 2005/10/20 | 390 | 393 | 387 | 390 | 100,000 |
| 2005/10/19 | 393 | 393 | 387 | 391 | 129,000 |
| 2005/10/18 | 398 | 398 | 391 | 394 | 93,000 |
| 2005/10/17 | 397 | 400 | 394 | 394 | 112,000 |
| 2005/10/14 | 402 | 402 | 394 | 397 | 195,000 |
| 2005/10/13 | 395 | 398 | 392 | 395 | 116,000 |
| 2005/10/12 | 396 | 403 | 396 | 398 | 253,000 |
| 2005/10/11 | 395 | 396 | 390 | 395 | 212,000 |
| 2005/10/07 | 393 | 400 | 393 | 395 | 177,000 |
| 2005/10/06 | 403 | 406 | 395 | 396 | 451,000 |
| 2005/10/05 | 418 | 419 | 411 | 413 | 1,058,000 |
| 2005/10/04 | 397 | 409 | 395 | 408 | 947,000 |
| 2005/10/03 | 396 | 398 | 393 | 393 | 288,000 |
| 2005/09/30 | 401 | 401 | 395 | 398 | 376,000 |
| 2005/09/29 | 405 | 405 | 391 | 396 | 507,000 |
| 2005/09/28 | 392 | 403 | 392 | 396 | 1,110,000 |
| 2005/09/27 | 386 | 397 | 384 | 390 | 1,082,000 |
| 2005/09/26 | 385 | 387 | 380 | 382 | 414,000 |
| 2005/09/22 | 375 | 381 | 373 | 381 | 351,000 |
| 2005/09/21 | 378 | 380 | 375 | 375 | 200,000 |
| 2005/09/20 | 378 | 381 | 376 | 378 | 239,000 |
| 2005/09/16 | 379 | 379 | 374 | 378 | 191,000 |
| 2005/09/15 | 372 | 378 | 371 | 378 | 253,000 |
| 2005/09/14 | 372 | 372 | 369 | 371 | 65,000 |
| 2005/09/13 | 369 | 372 | 369 | 372 | 74,000 |
| 2005/09/12 | 374 | 375 | 369 | 371 | 173,000 |
| 2005/09/09 | 367 | 373 | 365 | 371 | 278,000 |
| 2005/09/08 | 367 | 368 | 365 | 365 | 54,000 |
| 2005/09/07 | 368 | 368 | 365 | 367 | 86,000 |
| 2005/09/06 | 367 | 368 | 365 | 365 | 79,000 |
| 2005/09/05 | 369 | 369 | 366 | 367 | 56,000 |
| 2005/09/02 | 370 | 371 | 367 | 369 | 145,000 |
| 2005/09/01 | 368 | 373 | 366 | 367 | 306,000 |
| 2005/08/31 | 368 | 368 | 366 | 367 | 87,000 |
| 2005/08/30 | 367 | 369 | 365 | 369 | 57,000 |
| 2005/08/29 | 370 | 370 | 365 | 365 | 57,000 |
| 2005/08/26 | 367 | 373 | 366 | 370 | 122,000 |
| 2005/08/25 | 366 | 369 | 366 | 366 | 177,000 |
| 2005/08/24 | 355 | 374 | 355 | 373 | 584,000 |
| 2005/08/23 | 356 | 359 | 352 | 355 | 122,000 |
| 2005/08/22 | 352 | 360 | 352 | 359 | 87,000 |
| 2005/08/19 | 352 | 357 | 352 | 355 | 62,000 |
| 2005/08/18 | 357 | 357 | 350 | 353 | 87,000 |
| 2005/08/17 | 354 | 359 | 354 | 357 | 68,000 |
| 2005/08/16 | 357 | 363 | 355 | 358 | 191,000 |
| 2005/08/15 | 359 | 360 | 356 | 357 | 56,000 |
| 2005/08/12 | 359 | 360 | 356 | 359 | 140,000 |
| 2005/08/11 | 359 | 362 | 358 | 359 | 96,000 |
| 2005/08/10 | 352 | 360 | 352 | 359 | 155,000 |
| 2005/08/09 | 345 | 354 | 345 | 350 | 158,000 |
| 2005/08/08 | 336 | 346 | 333 | 345 | 246,000 |
| 2005/08/05 | 354 | 355 | 349 | 351 | 114,000 |
| 2005/08/04 | 357 | 358 | 350 | 355 | 120,000 |
| 2005/08/03 | 357 | 360 | 355 | 357 | 127,000 |
| 2005/08/02 | 363 | 364 | 358 | 359 | 106,000 |
| 2005/08/01 | 365 | 366 | 362 | 364 | 64,000 |
| 2005/07/29 | 366 | 366 | 361 | 365 | 134,000 |
| 2005/07/28 | 370 | 373 | 366 | 368 | 452,000 |
| 2005/07/27 | 362 | 365 | 362 | 365 | 69,000 |
| 2005/07/26 | 362 | 362 | 358 | 362 | 62,000 |
| 2005/07/25 | 364 | 367 | 361 | 363 | 129,000 |
| 2005/07/22 | 365 | 367 | 362 | 367 | 113,000 |
| 2005/07/21 | 365 | 367 | 362 | 366 | 138,000 |
| 2005/07/20 | 366 | 367 | 364 | 366 | 90,000 |
| 2005/07/19 | 368 | 368 | 361 | 364 | 161,000 |
| 2005/07/15 | 371 | 372 | 366 | 368 | 242,000 |
| 2005/07/14 | 365 | 372 | 365 | 370 | 336,000 |
| 2005/07/13 | 365 | 366 | 364 | 365 | 93,000 |
| 2005/07/12 | 367 | 367 | 363 | 365 | 134,000 |
| 2005/07/11 | 370 | 371 | 365 | 367 | 244,000 |
| 2005/07/08 | 360 | 371 | 360 | 367 | 489,000 |
| 2005/07/07 | 364 | 364 | 360 | 362 | 133,000 |
| 2005/07/06 | 363 | 365 | 362 | 364 | 143,000 |
| 2005/07/05 | 363 | 366 | 362 | 363 | 168,000 |
| 2005/07/04 | 363 | 365 | 362 | 362 | 146,000 |
| 2005/07/01 | 364 | 364 | 360 | 362 | 167,000 |
| 2005/06/30 | 360 | 366 | 357 | 365 | 188,000 |
| 2005/06/29 | 360 | 361 | 358 | 360 | 140,000 |
| 2005/06/28 | 353 | 360 | 353 | 359 | 92,000 |
| 2005/06/27 | 355 | 356 | 352 | 354 | 106,000 |
| 2005/06/24 | 353 | 357 | 353 | 356 | 137,000 |
| 2005/06/23 | 360 | 363 | 357 | 358 | 206,000 |
| 2005/06/22 | 355 | 359 | 354 | 359 | 170,000 |
| 2005/06/21 | 353 | 357 | 347 | 356 | 139,000 |
| 2005/06/20 | 360 | 360 | 355 | 355 | 145,000 |
| 2005/06/17 | 350 | 358 | 349 | 357 | 289,000 |
| 2005/06/16 | 348 | 359 | 347 | 347 | 481,000 |
| 2005/06/15 | 345 | 348 | 344 | 347 | 88,000 |
| 2005/06/14 | 349 | 349 | 343 | 343 | 63,000 |
| 2005/06/13 | 344 | 349 | 344 | 349 | 120,000 |
| 2005/06/10 | 340 | 347 | 340 | 344 | 131,000 |
| 2005/06/09 | 342 | 342 | 339 | 339 | 32,000 |
| 2005/06/08 | 340 | 342 | 340 | 341 | 49,000 |
| 2005/06/07 | 343 | 343 | 339 | 342 | 57,000 |
| 2005/06/06 | 342 | 342 | 338 | 341 | 44,000 |
| 2005/06/03 | 342 | 342 | 338 | 342 | 86,000 |
| 2005/06/02 | 347 | 347 | 343 | 343 | 58,000 |
| 2005/06/01 | 340 | 345 | 340 | 343 | 125,000 |
| 2005/05/31 | 343 | 343 | 340 | 341 | 52,000 |
| 2005/05/30 | 339 | 342 | 339 | 341 | 51,000 |
| 2005/05/27 | 330 | 337 | 330 | 336 | 23,000 |
| 2005/05/26 | 327 | 335 | 327 | 334 | 67,000 |
| 2005/05/25 | 337 | 338 | 330 | 332 | 136,000 |
| 2005/05/24 | 344 | 344 | 338 | 342 | 68,000 |
| 2005/05/23 | 345 | 345 | 339 | 339 | 47,000 |
| 2005/05/20 | 340 | 341 | 339 | 340 | 61,000 |
| 2005/05/19 | 340 | 343 | 335 | 339 | 175,000 |
| 2005/05/18 | 330 | 338 | 323 | 336 | 218,000 |
| 2005/05/17 | 333 | 333 | 320 | 321 | 114,000 |
| 2005/05/16 | 333 | 334 | 326 | 328 | 84,000 |
| 2005/05/13 | 331 | 335 | 331 | 333 | 78,000 |
| 2005/05/12 | 339 | 341 | 338 | 338 | 55,000 |
| 2005/05/11 | 341 | 342 | 338 | 339 | 105,000 |
| 2005/05/10 | 344 | 346 | 342 | 344 | 89,000 |
| 2005/05/09 | 344 | 344 | 339 | 344 | 89,000 |
| 2005/05/06 | 340 | 343 | 338 | 341 | 67,000 |
| 2005/05/02 | 334 | 337 | 334 | 336 | 54,000 |
| 2005/04/28 | 338 | 338 | 333 | 334 | 80,000 |
| 2005/04/27 | 332 | 338 | 331 | 335 | 80,000 |
| 2005/04/26 | 337 | 339 | 330 | 334 | 114,000 |
| 2005/04/25 | 337 | 339 | 332 | 336 | 107,000 |
| 2005/04/22 | 339 | 340 | 336 | 337 | 112,000 |
| 2005/04/21 | 337 | 337 | 329 | 334 | 116,000 |
| 2005/04/20 | 339 | 342 | 336 | 340 | 182,000 |
| 2005/04/19 | 338 | 339 | 330 | 336 | 102,000 |
| 2005/04/18 | 329 | 331 | 325 | 327 | 166,000 |
| 2005/04/15 | 340 | 344 | 340 | 343 | 91,000 |
| 2005/04/14 | 351 | 354 | 335 | 349 | 261,000 |
| 2005/04/13 | 358 | 360 | 353 | 358 | 123,000 |
| 2005/04/12 | 363 | 364 | 359 | 359 | 152,000 |
| 2005/04/11 | 373 | 373 | 364 | 366 | 118,000 |
| 2005/04/08 | 369 | 370 | 367 | 370 | 91,000 |
| 2005/04/07 | 373 | 374 | 365 | 371 | 298,000 |
| 2005/04/06 | 366 | 373 | 365 | 373 | 354,000 |
| 2005/04/05 | 360 | 373 | 356 | 365 | 313,000 |
| 2005/04/04 | 356 | 360 | 356 | 360 | 76,000 |
| 2005/04/01 | 355 | 361 | 355 | 360 | 126,000 |
| 2005/03/31 | 356 | 365 | 354 | 365 | 156,000 |
| 2005/03/30 | 360 | 365 | 350 | 355 | 181,000 |
| 2005/03/29 | 371 | 373 | 362 | 363 | 181,000 |
| 2005/03/28 | 370 | 372 | 361 | 364 | 156,000 |
| 2005/03/25 | 378 | 380 | 370 | 373 | 325,000 |
| 2005/03/24 | 373 | 380 | 371 | 374 | 480,000 |
| 2005/03/23 | 377 | 381 | 370 | 373 | 610,000 |
| 2005/03/22 | 373 | 380 | 366 | 379 | 1,058,000 |
| 2005/03/18 | 354 | 370 | 353 | 370 | 557,000 |
| 2005/03/17 | 351 | 353 | 349 | 352 | 101,000 |
| 2005/03/16 | 351 | 355 | 351 | 354 | 107,000 |
| 2005/03/15 | 357 | 357 | 351 | 355 | 177,000 |
| 2005/03/14 | 357 | 359 | 356 | 356 | 86,000 |
| 2005/03/11 | 357 | 358 | 354 | 356 | 177,000 |
| 2005/03/10 | 358 | 359 | 355 | 357 | 92,000 |
| 2005/03/09 | 357 | 358 | 357 | 358 | 81,000 |
| 2005/03/08 | 363 | 363 | 356 | 358 | 100,000 |
| 2005/03/07 | 362 | 365 | 360 | 361 | 171,000 |
| 2005/03/04 | 360 | 360 | 355 | 360 | 176,000 |
| 2005/03/03 | 357 | 365 | 357 | 361 | 383,000 |
| 2005/03/02 | 360 | 360 | 355 | 358 | 220,000 |
| 2005/03/01 | 353 | 358 | 351 | 358 | 155,000 |
| 2005/02/28 | 352 | 355 | 350 | 355 | 251,000 |
| 2005/02/25 | 350 | 352 | 349 | 351 | 152,000 |
| 2005/02/24 | 347 | 350 | 346 | 350 | 66,000 |
| 2005/02/23 | 349 | 353 | 344 | 348 | 142,000 |
| 2005/02/22 | 357 | 358 | 352 | 353 | 136,000 |
| 2005/02/21 | 352 | 355 | 352 | 355 | 92,000 |
| 2005/02/18 | 351 | 352 | 349 | 352 | 143,000 |
| 2005/02/17 | 355 | 358 | 353 | 353 | 117,000 |
| 2005/02/16 | 363 | 372 | 354 | 355 | 877,000 |
| 2005/02/15 | 353 | 358 | 351 | 358 | 224,000 |
| 2005/02/14 | 356 | 356 | 351 | 351 | 114,000 |
| 2005/02/10 | 352 | 352 | 349 | 351 | 103,000 |
| 2005/02/09 | 351 | 351 | 348 | 351 | 83,000 |
| 2005/02/08 | 353 | 353 | 348 | 349 | 138,000 |
| 2005/02/07 | 354 | 355 | 352 | 354 | 77,000 |
| 2005/02/04 | 356 | 356 | 350 | 353 | 58,000 |
| 2005/02/03 | 357 | 357 | 355 | 356 | 83,000 |
| 2005/02/02 | 352 | 359 | 350 | 358 | 278,000 |
| 2005/02/01 | 347 | 355 | 347 | 348 | 171,000 |
| 2005/01/31 | 346 | 348 | 346 | 347 | 88,000 |
| 2005/01/28 | 346 | 346 | 343 | 345 | 32,000 |
| 2005/01/27 | 346 | 348 | 345 | 346 | 66,000 |
| 2005/01/26 | 347 | 347 | 344 | 345 | 93,000 |
| 2005/01/25 | 347 | 347 | 346 | 347 | 26,000 |
| 2005/01/24 | 343 | 346 | 343 | 346 | 73,000 |
| 2005/01/21 | 341 | 344 | 340 | 344 | 38,000 |
| 2005/01/20 | 345 | 345 | 343 | 343 | 55,000 |
| 2005/01/19 | 347 | 350 | 346 | 350 | 132,000 |
| 2005/01/18 | 348 | 350 | 345 | 345 | 139,000 |
| 2005/01/17 | 348 | 357 | 347 | 348 | 215,000 |
| 2005/01/14 | 348 | 353 | 347 | 351 | 232,000 |
| 2005/01/13 | 356 | 366 | 354 | 356 | 572,000 |
| 2005/01/12 | 348 | 355 | 344 | 351 | 534,000 |
| 2005/01/11 | 340 | 356 | 340 | 348 | 583,000 |
| 2005/01/07 | 340 | 340 | 336 | 338 | 111,000 |
| 2005/01/06 | 341 | 341 | 336 | 338 | 110,000 |
| 2005/01/05 | 335 | 348 | 333 | 339 | 364,000 |
| 2005/01/04 | 337 | 337 | 330 | 335 | 52,000 |