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 |
|---|---|---|---|---|---|
| 2006/12/29 | 363 | 364 | 363 | 364 | 7,000 |
| 2006/12/28 | 367 | 367 | 360 | 362 | 52,000 |
| 2006/12/27 | 361 | 365 | 361 | 365 | 56,000 |
| 2006/12/26 | 353 | 359 | 352 | 357 | 69,000 |
| 2006/12/25 | 356 | 363 | 352 | 355 | 86,000 |
| 2006/12/22 | 361 | 363 | 354 | 355 | 66,000 |
| 2006/12/21 | 358 | 360 | 358 | 358 | 43,000 |
| 2006/12/20 | 354 | 359 | 351 | 357 | 134,000 |
| 2006/12/19 | 365 | 365 | 357 | 358 | 133,000 |
| 2006/12/18 | 373 | 375 | 369 | 369 | 90,000 |
| 2006/12/15 | 373 | 376 | 373 | 376 | 77,000 |
| 2006/12/14 | 377 | 380 | 376 | 378 | 66,000 |
| 2006/12/13 | 380 | 381 | 375 | 380 | 50,000 |
| 2006/12/12 | 379 | 380 | 376 | 379 | 38,000 |
| 2006/12/11 | 376 | 377 | 375 | 375 | 49,000 |
| 2006/12/08 | 376 | 379 | 372 | 375 | 94,000 |
| 2006/12/07 | 374 | 378 | 374 | 378 | 46,000 |
| 2006/12/06 | 371 | 376 | 370 | 374 | 77,000 |
| 2006/12/05 | 367 | 374 | 367 | 370 | 60,000 |
| 2006/12/04 | 357 | 368 | 357 | 367 | 53,000 |
| 2006/12/01 | 357 | 364 | 354 | 363 | 68,000 |
| 2006/11/30 | 359 | 362 | 359 | 359 | 39,000 |
| 2006/11/29 | 356 | 363 | 356 | 361 | 74,000 |
| 2006/11/28 | 341 | 353 | 341 | 352 | 54,000 |
| 2006/11/27 | 340 | 350 | 338 | 345 | 45,000 |
| 2006/11/24 | 342 | 349 | 341 | 342 | 57,000 |
| 2006/11/22 | 337 | 343 | 332 | 342 | 130,000 |
| 2006/11/21 | 356 | 356 | 333 | 341 | 139,000 |
| 2006/11/20 | 365 | 370 | 356 | 356 | 68,000 |
| 2006/11/17 | 373 | 375 | 369 | 369 | 65,000 |
| 2006/11/16 | 375 | 377 | 371 | 372 | 83,000 |
| 2006/11/15 | 370 | 375 | 370 | 371 | 49,000 |
| 2006/11/14 | 356 | 378 | 356 | 368 | 121,000 |
| 2006/11/13 | 361 | 362 | 356 | 357 | 80,000 |
| 2006/11/10 | 365 | 365 | 362 | 363 | 39,000 |
| 2006/11/09 | 366 | 372 | 365 | 367 | 38,000 |
| 2006/11/08 | 373 | 374 | 366 | 367 | 41,000 |
| 2006/11/07 | 372 | 375 | 371 | 373 | 32,000 |
| 2006/11/06 | 370 | 373 | 370 | 373 | 10,000 |
| 2006/11/02 | 373 | 380 | 373 | 375 | 45,000 |
| 2006/11/01 | 367 | 378 | 367 | 374 | 59,000 |
| 2006/10/31 | 365 | 373 | 365 | 370 | 76,000 |
| 2006/10/30 | 372 | 375 | 368 | 368 | 61,000 |
| 2006/10/27 | 377 | 380 | 375 | 375 | 63,000 |
| 2006/10/26 | 376 | 380 | 376 | 377 | 48,000 |
| 2006/10/25 | 379 | 384 | 376 | 379 | 75,000 |
| 2006/10/24 | 387 | 390 | 382 | 382 | 137,000 |
| 2006/10/23 | 381 | 386 | 381 | 385 | 57,000 |
| 2006/10/20 | 376 | 381 | 376 | 380 | 47,000 |
| 2006/10/19 | 378 | 380 | 375 | 377 | 54,000 |
| 2006/10/18 | 381 | 381 | 374 | 377 | 28,000 |
| 2006/10/17 | 383 | 383 | 376 | 378 | 41,000 |
| 2006/10/16 | 372 | 380 | 372 | 379 | 68,000 |
| 2006/10/13 | 375 | 375 | 369 | 373 | 97,000 |
| 2006/10/12 | 366 | 371 | 366 | 371 | 40,000 |
| 2006/10/11 | 373 | 375 | 365 | 366 | 101,000 |
| 2006/10/10 | 380 | 381 | 373 | 373 | 68,000 |
| 2006/10/06 | 388 | 388 | 379 | 380 | 142,000 |
| 2006/10/05 | 384 | 387 | 381 | 387 | 66,000 |
| 2006/10/04 | 390 | 390 | 384 | 384 | 73,000 |
| 2006/10/03 | 387 | 387 | 384 | 386 | 44,000 |
| 2006/10/02 | 388 | 388 | 385 | 387 | 19,000 |
| 2006/09/29 | 390 | 390 | 384 | 388 | 49,000 |
| 2006/09/28 | 392 | 392 | 386 | 390 | 18,000 |
| 2006/09/27 | 387 | 392 | 385 | 392 | 79,000 |
| 2006/09/26 | 390 | 391 | 386 | 386 | 22,000 |
| 2006/09/25 | 383 | 388 | 383 | 385 | 42,000 |
| 2006/09/22 | 384 | 388 | 382 | 385 | 50,000 |
| 2006/09/21 | 393 | 393 | 386 | 388 | 66,000 |
| 2006/09/20 | 396 | 396 | 381 | 383 | 169,000 |
| 2006/09/19 | 396 | 402 | 388 | 392 | 162,000 |
| 2006/09/15 | 393 | 399 | 390 | 395 | 120,000 |
| 2006/09/14 | 390 | 395 | 389 | 392 | 67,000 |
| 2006/09/13 | 400 | 402 | 383 | 387 | 161,000 |
| 2006/09/12 | 402 | 402 | 388 | 390 | 156,000 |
| 2006/09/11 | 408 | 412 | 395 | 401 | 292,000 |
| 2006/09/08 | 398 | 404 | 396 | 403 | 209,000 |
| 2006/09/07 | 396 | 408 | 395 | 401 | 282,000 |
| 2006/09/06 | 395 | 400 | 392 | 399 | 146,000 |
| 2006/09/05 | 393 | 396 | 392 | 394 | 106,000 |
| 2006/09/04 | 400 | 401 | 394 | 395 | 239,000 |
| 2006/09/01 | 393 | 397 | 390 | 393 | 113,000 |
| 2006/08/31 | 380 | 397 | 380 | 394 | 350,000 |
| 2006/08/30 | 390 | 390 | 379 | 382 | 69,000 |
| 2006/08/29 | 376 | 382 | 373 | 380 | 66,000 |
| 2006/08/28 | 388 | 388 | 379 | 379 | 107,000 |
| 2006/08/25 | 387 | 390 | 387 | 390 | 40,000 |
| 2006/08/24 | 386 | 389 | 383 | 388 | 93,000 |
| 2006/08/23 | 392 | 394 | 387 | 391 | 75,000 |
| 2006/08/22 | 392 | 395 | 388 | 392 | 166,000 |
| 2006/08/21 | 394 | 395 | 388 | 389 | 148,000 |
| 2006/08/18 | 384 | 388 | 382 | 387 | 99,000 |
| 2006/08/17 | 382 | 387 | 380 | 383 | 124,000 |
| 2006/08/16 | 384 | 384 | 380 | 382 | 89,000 |
| 2006/08/15 | 383 | 384 | 375 | 378 | 127,000 |
| 2006/08/14 | 371 | 381 | 371 | 381 | 157,000 |
| 2006/08/11 | 369 | 371 | 368 | 369 | 81,000 |
| 2006/08/10 | 369 | 371 | 368 | 369 | 82,000 |
| 2006/08/09 | 367 | 372 | 364 | 371 | 101,000 |
| 2006/08/08 | 359 | 376 | 345 | 367 | 308,000 |
| 2006/08/07 | 366 | 381 | 357 | 364 | 318,000 |
| 2006/08/04 | 363 | 367 | 362 | 366 | 106,000 |
| 2006/08/03 | 369 | 370 | 361 | 366 | 96,000 |
| 2006/08/02 | 362 | 369 | 360 | 366 | 112,000 |
| 2006/08/01 | 365 | 368 | 360 | 364 | 80,000 |
| 2006/07/31 | 363 | 369 | 359 | 363 | 118,000 |
| 2006/07/28 | 362 | 363 | 356 | 363 | 61,000 |
| 2006/07/27 | 358 | 363 | 354 | 361 | 47,000 |
| 2006/07/26 | 361 | 364 | 357 | 357 | 103,000 |
| 2006/07/25 | 365 | 366 | 359 | 365 | 66,000 |
| 2006/07/24 | 356 | 365 | 353 | 358 | 110,000 |
| 2006/07/21 | 351 | 366 | 351 | 366 | 193,000 |
| 2006/07/20 | 360 | 365 | 356 | 361 | 125,000 |
| 2006/07/19 | 343 | 351 | 331 | 348 | 365,000 |
| 2006/07/18 | 363 | 367 | 336 | 340 | 525,000 |
| 2006/07/14 | 369 | 377 | 363 | 369 | 256,000 |
| 2006/07/13 | 372 | 380 | 368 | 379 | 151,000 |
| 2006/07/12 | 366 | 379 | 366 | 372 | 198,000 |
| 2006/07/11 | 373 | 373 | 365 | 370 | 80,000 |
| 2006/07/10 | 361 | 373 | 350 | 372 | 202,000 |
| 2006/07/07 | 373 | 374 | 366 | 368 | 81,000 |
| 2006/07/06 | 373 | 375 | 367 | 372 | 76,000 |
| 2006/07/05 | 373 | 377 | 369 | 374 | 70,000 |
| 2006/07/04 | 370 | 375 | 367 | 373 | 112,000 |
| 2006/07/03 | 371 | 376 | 368 | 372 | 95,000 |
| 2006/06/30 | 368 | 368 | 361 | 366 | 80,000 |
| 2006/06/29 | 362 | 364 | 352 | 364 | 198,000 |
| 2006/06/28 | 350 | 359 | 350 | 359 | 119,000 |
| 2006/06/27 | 360 | 360 | 350 | 359 | 227,000 |
| 2006/06/26 | 356 | 362 | 354 | 358 | 135,000 |
| 2006/06/23 | 362 | 365 | 357 | 363 | 51,000 |
| 2006/06/22 | 361 | 367 | 355 | 367 | 55,000 |
| 2006/06/21 | 363 | 363 | 356 | 358 | 60,000 |
| 2006/06/20 | 364 | 366 | 361 | 362 | 79,000 |
| 2006/06/19 | 366 | 370 | 360 | 361 | 122,000 |
| 2006/06/16 | 358 | 359 | 345 | 351 | 152,000 |
| 2006/06/15 | 327 | 343 | 327 | 336 | 181,000 |
| 2006/06/14 | 320 | 329 | 320 | 328 | 160,000 |
| 2006/06/13 | 329 | 335 | 328 | 328 | 78,000 |
| 2006/06/12 | 318 | 334 | 318 | 329 | 74,000 |
| 2006/06/09 | 320 | 325 | 313 | 325 | 206,000 |
| 2006/06/08 | 330 | 340 | 318 | 324 | 275,000 |
| 2006/06/07 | 357 | 358 | 341 | 343 | 135,000 |
| 2006/06/06 | 363 | 363 | 355 | 357 | 64,000 |
| 2006/06/05 | 379 | 379 | 360 | 363 | 72,000 |
| 2006/06/02 | 367 | 373 | 356 | 370 | 79,000 |
| 2006/06/01 | 375 | 378 | 360 | 367 | 73,000 |
| 2006/05/31 | 375 | 379 | 373 | 373 | 67,000 |
| 2006/05/30 | 387 | 387 | 380 | 380 | 76,000 |
| 2006/05/29 | 390 | 390 | 387 | 388 | 63,000 |
| 2006/05/26 | 383 | 390 | 383 | 388 | 41,000 |
| 2006/05/25 | 384 | 384 | 379 | 380 | 30,000 |
| 2006/05/24 | 381 | 384 | 380 | 381 | 33,000 |
| 2006/05/23 | 385 | 388 | 380 | 381 | 43,000 |
| 2006/05/22 | 385 | 392 | 385 | 385 | 73,000 |
| 2006/05/19 | 386 | 388 | 379 | 383 | 105,000 |
| 2006/05/18 | 381 | 386 | 374 | 386 | 52,000 |
| 2006/05/17 | 391 | 391 | 381 | 388 | 57,000 |
| 2006/05/16 | 391 | 393 | 386 | 386 | 93,000 |
| 2006/05/15 | 385 | 389 | 382 | 389 | 57,000 |
| 2006/05/12 | 398 | 398 | 389 | 392 | 113,000 |
| 2006/05/11 | 406 | 407 | 400 | 400 | 86,000 |
| 2006/05/10 | 411 | 414 | 405 | 406 | 98,000 |
| 2006/05/09 | 403 | 417 | 403 | 411 | 260,000 |
| 2006/05/08 | 405 | 405 | 400 | 401 | 23,000 |
| 2006/05/02 | 400 | 404 | 396 | 400 | 54,000 |
| 2006/05/01 | 397 | 401 | 396 | 401 | 50,000 |
| 2006/04/28 | 403 | 404 | 400 | 400 | 56,000 |
| 2006/04/27 | 408 | 408 | 403 | 403 | 42,000 |
| 2006/04/26 | 403 | 408 | 402 | 408 | 51,000 |
| 2006/04/25 | 402 | 410 | 402 | 408 | 22,000 |
| 2006/04/24 | 409 | 415 | 400 | 406 | 184,000 |
| 2006/04/21 | 407 | 413 | 407 | 410 | 76,000 |
| 2006/04/20 | 415 | 418 | 410 | 410 | 79,000 |
| 2006/04/19 | 412 | 415 | 411 | 412 | 88,000 |
| 2006/04/18 | 412 | 412 | 408 | 411 | 56,000 |
| 2006/04/17 | 413 | 415 | 412 | 412 | 47,000 |
| 2006/04/14 | 416 | 419 | 413 | 416 | 48,000 |
| 2006/04/13 | 415 | 420 | 414 | 414 | 33,000 |
| 2006/04/12 | 419 | 420 | 414 | 415 | 109,000 |
| 2006/04/11 | 417 | 421 | 416 | 419 | 56,000 |
| 2006/04/10 | 418 | 420 | 418 | 419 | 41,000 |
| 2006/04/07 | 418 | 421 | 417 | 421 | 56,000 |
| 2006/04/06 | 416 | 422 | 416 | 421 | 67,000 |
| 2006/04/05 | 424 | 425 | 415 | 415 | 101,000 |
| 2006/04/04 | 429 | 429 | 421 | 423 | 69,000 |
| 2006/04/03 | 416 | 434 | 411 | 429 | 191,000 |
| 2006/03/31 | 417 | 419 | 415 | 415 | 57,000 |
| 2006/03/30 | 418 | 418 | 416 | 418 | 47,000 |
| 2006/03/29 | 415 | 416 | 411 | 414 | 54,000 |
| 2006/03/28 | 409 | 415 | 408 | 412 | 52,000 |
| 2006/03/27 | 416 | 419 | 415 | 419 | 109,000 |
| 2006/03/24 | 415 | 415 | 410 | 413 | 63,000 |
| 2006/03/23 | 420 | 420 | 410 | 410 | 71,000 |
| 2006/03/22 | 410 | 414 | 408 | 412 | 67,000 |
| 2006/03/20 | 410 | 414 | 409 | 410 | 56,000 |
| 2006/03/17 | 394 | 403 | 394 | 403 | 68,000 |
| 2006/03/16 | 403 | 404 | 395 | 397 | 64,000 |
| 2006/03/15 | 409 | 410 | 403 | 403 | 57,000 |
| 2006/03/14 | 407 | 407 | 401 | 405 | 40,000 |
| 2006/03/13 | 410 | 410 | 405 | 409 | 37,000 |
| 2006/03/10 | 400 | 403 | 399 | 400 | 91,000 |
| 2006/03/09 | 388 | 399 | 388 | 399 | 58,000 |
| 2006/03/08 | 400 | 404 | 388 | 389 | 57,000 |
| 2006/03/07 | 394 | 401 | 394 | 398 | 33,000 |
| 2006/03/06 | 383 | 393 | 383 | 393 | 70,000 |
| 2006/03/03 | 391 | 396 | 391 | 393 | 50,000 |
| 2006/03/02 | 399 | 402 | 397 | 397 | 62,000 |
| 2006/03/01 | 403 | 404 | 400 | 400 | 47,000 |
| 2006/02/28 | 414 | 414 | 403 | 404 | 103,000 |
| 2006/02/27 | 407 | 415 | 401 | 415 | 100,000 |
| 2006/02/24 | 404 | 404 | 396 | 402 | 44,000 |
| 2006/02/23 | 404 | 409 | 390 | 406 | 100,000 |
| 2006/02/22 | 395 | 395 | 386 | 389 | 60,000 |
| 2006/02/21 | 376 | 390 | 376 | 390 | 65,000 |
| 2006/02/20 | 395 | 395 | 380 | 380 | 237,000 |
| 2006/02/17 | 406 | 411 | 394 | 395 | 182,000 |
| 2006/02/16 | 398 | 412 | 398 | 405 | 85,000 |
| 2006/02/15 | 415 | 418 | 407 | 407 | 201,000 |
| 2006/02/14 | 410 | 415 | 399 | 410 | 180,000 |
| 2006/02/13 | 418 | 422 | 404 | 407 | 131,000 |
| 2006/02/10 | 433 | 436 | 415 | 423 | 128,000 |
| 2006/02/09 | 431 | 437 | 428 | 432 | 274,000 |
| 2006/02/08 | 441 | 443 | 435 | 435 | 118,000 |
| 2006/02/07 | 439 | 445 | 438 | 441 | 137,000 |
| 2006/02/06 | 434 | 438 | 429 | 438 | 77,000 |
| 2006/02/03 | 431 | 434 | 422 | 427 | 139,000 |
| 2006/02/02 | 436 | 439 | 434 | 435 | 65,000 |
| 2006/02/01 | 435 | 436 | 431 | 433 | 106,000 |
| 2006/01/31 | 440 | 441 | 436 | 437 | 134,000 |
| 2006/01/30 | 447 | 448 | 442 | 442 | 136,000 |
| 2006/01/27 | 430 | 438 | 430 | 438 | 171,000 |
| 2006/01/26 | 429 | 434 | 423 | 429 | 160,000 |
| 2006/01/25 | 420 | 425 | 418 | 422 | 118,000 |
| 2006/01/24 | 409 | 420 | 409 | 415 | 142,000 |
| 2006/01/23 | 402 | 417 | 402 | 406 | 233,000 |
| 2006/01/20 | 435 | 438 | 416 | 422 | 188,000 |
| 2006/01/19 | 399 | 435 | 397 | 425 | 372,000 |
| 2006/01/18 | 422 | 424 | 400 | 400 | 470,000 |
| 2006/01/17 | 447 | 453 | 439 | 440 | 266,000 |
| 2006/01/16 | 451 | 454 | 450 | 454 | 274,000 |
| 2006/01/13 | 458 | 460 | 452 | 455 | 397,000 |
| 2006/01/12 | 459 | 462 | 452 | 462 | 537,000 |
| 2006/01/11 | 448 | 463 | 445 | 463 | 1,702,000 |
| 2006/01/10 | 460 | 477 | 445 | 463 | 5,120,000 |
| 2006/01/06 | 405 | 418 | 405 | 415 | 575,000 |
| 2006/01/05 | 397 | 406 | 395 | 405 | 263,000 |
| 2006/01/04 | 395 | 397 | 394 | 394 | 88,000 |