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 |
|---|---|---|---|---|---|
| 2008/12/30 | 211 | 211 | 206 | 208 | 12,000 |
| 2008/12/29 | 213 | 213 | 202 | 206 | 36,000 |
| 2008/12/26 | 205 | 206 | 200 | 204 | 28,000 |
| 2008/12/25 | 201 | 203 | 200 | 200 | 5,000 |
| 2008/12/24 | 205 | 205 | 200 | 204 | 27,000 |
| 2008/12/22 | 199 | 204 | 199 | 203 | 27,000 |
| 2008/12/19 | 202 | 205 | 202 | 202 | 24,000 |
| 2008/12/18 | 207 | 209 | 205 | 207 | 23,000 |
| 2008/12/17 | 213 | 214 | 209 | 212 | 37,000 |
| 2008/12/16 | 210 | 212 | 210 | 212 | 13,000 |
| 2008/12/15 | 209 | 216 | 209 | 215 | 28,000 |
| 2008/12/12 | 207 | 216 | 207 | 209 | 68,000 |
| 2008/12/11 | 215 | 215 | 214 | 214 | 38,000 |
| 2008/12/10 | 209 | 216 | 209 | 216 | 36,000 |
| 2008/12/09 | 219 | 219 | 215 | 216 | 33,000 |
| 2008/12/08 | 217 | 219 | 211 | 215 | 76,000 |
| 2008/12/05 | 211 | 212 | 205 | 207 | 46,000 |
| 2008/12/04 | 209 | 211 | 207 | 210 | 57,000 |
| 2008/12/03 | 213 | 213 | 204 | 204 | 54,000 |
| 2008/12/02 | 205 | 205 | 200 | 203 | 22,000 |
| 2008/12/01 | 207 | 207 | 203 | 206 | 22,000 |
| 2008/11/28 | 209 | 213 | 209 | 213 | 32,000 |
| 2008/11/27 | 214 | 215 | 213 | 215 | 14,000 |
| 2008/11/26 | 215 | 215 | 208 | 212 | 38,000 |
| 2008/11/25 | 199 | 210 | 199 | 210 | 29,000 |
| 2008/11/21 | 195 | 206 | 195 | 203 | 29,000 |
| 2008/11/20 | 208 | 208 | 199 | 199 | 32,000 |
| 2008/11/19 | 209 | 211 | 205 | 206 | 32,000 |
| 2008/11/18 | 210 | 210 | 204 | 208 | 30,000 |
| 2008/11/17 | 210 | 210 | 203 | 207 | 37,000 |
| 2008/11/14 | 218 | 218 | 203 | 205 | 36,000 |
| 2008/11/13 | 214 | 214 | 203 | 206 | 35,000 |
| 2008/11/12 | 215 | 219 | 215 | 217 | 12,000 |
| 2008/11/11 | 226 | 227 | 220 | 220 | 78,000 |
| 2008/11/10 | 220 | 227 | 220 | 227 | 24,000 |
| 2008/11/07 | 214 | 216 | 202 | 216 | 44,000 |
| 2008/11/06 | 219 | 220 | 215 | 218 | 32,000 |
| 2008/11/05 | 218 | 227 | 218 | 226 | 36,000 |
| 2008/11/04 | 209 | 218 | 208 | 216 | 26,000 |
| 2008/10/31 | 215 | 220 | 206 | 212 | 97,000 |
| 2008/10/30 | 195 | 212 | 195 | 212 | 57,000 |
| 2008/10/29 | 198 | 204 | 190 | 191 | 74,000 |
| 2008/10/28 | 190 | 191 | 176 | 180 | 164,000 |
| 2008/10/27 | 206 | 207 | 193 | 194 | 71,000 |
| 2008/10/24 | 206 | 208 | 199 | 201 | 44,000 |
| 2008/10/23 | 211 | 214 | 200 | 206 | 56,000 |
| 2008/10/22 | 221 | 225 | 220 | 221 | 14,000 |
| 2008/10/21 | 233 | 233 | 220 | 221 | 85,000 |
| 2008/10/20 | 214 | 228 | 212 | 228 | 52,000 |
| 2008/10/17 | 215 | 215 | 210 | 213 | 75,000 |
| 2008/10/16 | 209 | 210 | 198 | 200 | 57,000 |
| 2008/10/15 | 216 | 218 | 209 | 218 | 38,000 |
| 2008/10/14 | 210 | 220 | 207 | 219 | 152,000 |
| 2008/10/10 | 195 | 195 | 186 | 190 | 56,000 |
| 2008/10/09 | 192 | 199 | 186 | 196 | 148,000 |
| 2008/10/08 | 194 | 196 | 191 | 192 | 89,000 |
| 2008/10/07 | 196 | 210 | 193 | 204 | 109,000 |
| 2008/10/06 | 235 | 235 | 211 | 216 | 53,000 |
| 2008/10/03 | 240 | 240 | 235 | 239 | 31,000 |
| 2008/10/02 | 252 | 252 | 240 | 240 | 22,000 |
| 2008/10/01 | 260 | 260 | 255 | 255 | 56,000 |
| 2008/09/30 | 254 | 264 | 254 | 257 | 67,000 |
| 2008/09/29 | 272 | 274 | 269 | 274 | 47,000 |
| 2008/09/26 | 285 | 285 | 271 | 273 | 81,000 |
| 2008/09/25 | 280 | 285 | 280 | 284 | 44,000 |
| 2008/09/24 | 280 | 282 | 272 | 282 | 54,000 |
| 2008/09/22 | 298 | 298 | 278 | 284 | 76,000 |
| 2008/09/19 | 277 | 300 | 277 | 295 | 276,000 |
| 2008/09/18 | 250 | 276 | 249 | 276 | 252,000 |
| 2008/09/17 | 239 | 255 | 239 | 255 | 93,000 |
| 2008/09/16 | 223 | 234 | 223 | 230 | 105,000 |
| 2008/09/12 | 233 | 239 | 233 | 238 | 58,000 |
| 2008/09/11 | 232 | 237 | 232 | 235 | 27,000 |
| 2008/09/10 | 231 | 240 | 231 | 236 | 28,000 |
| 2008/09/09 | 241 | 241 | 233 | 233 | 16,000 |
| 2008/09/08 | 235 | 247 | 235 | 242 | 30,000 |
| 2008/09/05 | 231 | 234 | 230 | 231 | 65,000 |
| 2008/09/04 | 242 | 244 | 241 | 241 | 22,000 |
| 2008/09/03 | 246 | 247 | 245 | 246 | 15,000 |
| 2008/09/02 | 246 | 252 | 244 | 244 | 37,000 |
| 2008/09/01 | 252 | 252 | 246 | 246 | 20,000 |
| 2008/08/29 | 252 | 255 | 252 | 254 | 29,000 |
| 2008/08/28 | 246 | 249 | 244 | 248 | 48,000 |
| 2008/08/27 | 243 | 247 | 243 | 243 | 103,000 |
| 2008/08/26 | 251 | 253 | 251 | 253 | 36,000 |
| 2008/08/25 | 254 | 259 | 253 | 254 | 20,000 |
| 2008/08/22 | 251 | 255 | 251 | 252 | 27,000 |
| 2008/08/21 | 258 | 258 | 252 | 252 | 23,000 |
| 2008/08/20 | 251 | 256 | 251 | 255 | 46,000 |
| 2008/08/19 | 259 | 259 | 255 | 256 | 18,000 |
| 2008/08/18 | 262 | 265 | 261 | 261 | 24,000 |
| 2008/08/15 | 259 | 259 | 254 | 257 | 16,000 |
| 2008/08/14 | 260 | 264 | 258 | 259 | 41,000 |
| 2008/08/13 | 267 | 272 | 265 | 265 | 45,000 |
| 2008/08/12 | 270 | 278 | 270 | 271 | 28,000 |
| 2008/08/11 | 270 | 273 | 269 | 271 | 44,000 |
| 2008/08/08 | 271 | 272 | 265 | 269 | 102,000 |
| 2008/08/07 | 288 | 290 | 281 | 281 | 22,000 |
| 2008/08/06 | 283 | 289 | 282 | 286 | 44,000 |
| 2008/08/05 | 280 | 282 | 279 | 279 | 44,000 |
| 2008/08/04 | 291 | 293 | 280 | 281 | 47,000 |
| 2008/08/01 | 299 | 299 | 295 | 296 | 32,000 |
| 2008/07/31 | 300 | 300 | 298 | 299 | 50,000 |
| 2008/07/30 | 298 | 300 | 298 | 300 | 9,000 |
| 2008/07/29 | 299 | 299 | 294 | 294 | 26,000 |
| 2008/07/28 | 306 | 306 | 302 | 303 | 23,000 |
| 2008/07/25 | 303 | 304 | 302 | 302 | 24,000 |
| 2008/07/24 | 300 | 307 | 300 | 306 | 51,000 |
| 2008/07/23 | 294 | 299 | 294 | 297 | 43,000 |
| 2008/07/22 | 293 | 294 | 289 | 294 | 39,000 |
| 2008/07/18 | 294 | 295 | 289 | 290 | 28,000 |
| 2008/07/17 | 292 | 292 | 289 | 290 | 23,000 |
| 2008/07/16 | 280 | 287 | 280 | 284 | 45,000 |
| 2008/07/15 | 289 | 295 | 284 | 285 | 74,000 |
| 2008/07/14 | 288 | 294 | 288 | 290 | 39,000 |
| 2008/07/11 | 284 | 295 | 284 | 288 | 56,000 |
| 2008/07/10 | 284 | 288 | 275 | 286 | 90,000 |
| 2008/07/09 | 298 | 298 | 291 | 291 | 31,000 |
| 2008/07/08 | 299 | 301 | 292 | 293 | 59,000 |
| 2008/07/07 | 301 | 304 | 296 | 303 | 26,000 |
| 2008/07/04 | 308 | 308 | 300 | 301 | 56,000 |
| 2008/07/03 | 299 | 299 | 291 | 298 | 104,000 |
| 2008/07/02 | 303 | 304 | 298 | 298 | 85,000 |
| 2008/07/01 | 310 | 310 | 300 | 306 | 56,000 |
| 2008/06/30 | 311 | 314 | 307 | 311 | 53,000 |
| 2008/06/27 | 310 | 314 | 307 | 312 | 100,000 |
| 2008/06/26 | 322 | 326 | 315 | 318 | 105,000 |
| 2008/06/25 | 318 | 318 | 313 | 317 | 178,000 |
| 2008/06/24 | 325 | 325 | 319 | 320 | 111,000 |
| 2008/06/23 | 323 | 330 | 316 | 330 | 151,000 |
| 2008/06/20 | 332 | 347 | 327 | 328 | 627,000 |
| 2008/06/19 | 319 | 332 | 318 | 322 | 424,000 |
| 2008/06/18 | 315 | 321 | 315 | 316 | 135,000 |
| 2008/06/17 | 316 | 319 | 312 | 316 | 178,000 |
| 2008/06/16 | 328 | 330 | 317 | 319 | 348,000 |
| 2008/06/13 | 311 | 334 | 309 | 320 | 1,053,000 |
| 2008/06/12 | 288 | 315 | 287 | 301 | 386,000 |
| 2008/06/11 | 290 | 298 | 290 | 293 | 100,000 |
| 2008/06/10 | 295 | 297 | 286 | 289 | 75,000 |
| 2008/06/09 | 291 | 297 | 290 | 293 | 78,000 |
| 2008/06/06 | 304 | 308 | 299 | 301 | 145,000 |
| 2008/06/05 | 302 | 304 | 298 | 302 | 102,000 |
| 2008/06/04 | 286 | 301 | 285 | 300 | 143,000 |
| 2008/06/03 | 284 | 285 | 282 | 285 | 52,000 |
| 2008/06/02 | 286 | 290 | 285 | 289 | 57,000 |
| 2008/05/30 | 291 | 293 | 288 | 291 | 50,000 |
| 2008/05/29 | 283 | 291 | 281 | 290 | 38,000 |
| 2008/05/28 | 292 | 292 | 285 | 285 | 36,000 |
| 2008/05/27 | 285 | 292 | 283 | 292 | 56,000 |
| 2008/05/26 | 298 | 300 | 286 | 287 | 74,000 |
| 2008/05/23 | 305 | 305 | 298 | 298 | 91,000 |
| 2008/05/22 | 289 | 305 | 284 | 301 | 152,000 |
| 2008/05/21 | 286 | 289 | 285 | 286 | 39,000 |
| 2008/05/20 | 291 | 297 | 290 | 293 | 115,000 |
| 2008/05/19 | 290 | 290 | 285 | 290 | 80,000 |
| 2008/05/16 | 290 | 293 | 287 | 288 | 46,000 |
| 2008/05/15 | 288 | 291 | 285 | 287 | 135,000 |
| 2008/05/14 | 284 | 287 | 283 | 287 | 130,000 |
| 2008/05/13 | 275 | 279 | 275 | 279 | 35,000 |
| 2008/05/12 | 273 | 276 | 270 | 275 | 33,000 |
| 2008/05/09 | 279 | 280 | 275 | 275 | 31,000 |
| 2008/05/08 | 279 | 280 | 275 | 278 | 23,000 |
| 2008/05/07 | 279 | 282 | 277 | 278 | 79,000 |
| 2008/05/02 | 274 | 278 | 273 | 275 | 94,000 |
| 2008/05/01 | 273 | 274 | 272 | 272 | 26,000 |
| 2008/04/30 | 276 | 277 | 275 | 275 | 62,000 |
| 2008/04/28 | 278 | 282 | 273 | 281 | 142,000 |
| 2008/04/25 | 268 | 272 | 265 | 272 | 45,000 |
| 2008/04/24 | 272 | 272 | 263 | 267 | 35,000 |
| 2008/04/23 | 268 | 273 | 268 | 272 | 19,000 |
| 2008/04/22 | 277 | 277 | 268 | 272 | 71,000 |
| 2008/04/21 | 269 | 281 | 269 | 278 | 120,000 |
| 2008/04/18 | 269 | 269 | 266 | 268 | 19,000 |
| 2008/04/17 | 267 | 269 | 267 | 268 | 21,000 |
| 2008/04/16 | 265 | 267 | 261 | 262 | 58,000 |
| 2008/04/15 | 263 | 266 | 258 | 264 | 67,000 |
| 2008/04/14 | 255 | 258 | 255 | 258 | 37,000 |
| 2008/04/11 | 259 | 264 | 257 | 262 | 45,000 |
| 2008/04/10 | 260 | 261 | 255 | 260 | 50,000 |
| 2008/04/09 | 272 | 272 | 264 | 265 | 36,000 |
| 2008/04/08 | 277 | 277 | 268 | 269 | 53,000 |
| 2008/04/07 | 275 | 275 | 273 | 274 | 47,000 |
| 2008/04/04 | 270 | 282 | 270 | 275 | 119,000 |
| 2008/04/03 | 273 | 274 | 265 | 273 | 98,000 |
| 2008/04/02 | 265 | 272 | 265 | 268 | 46,000 |
| 2008/04/01 | 260 | 264 | 260 | 261 | 43,000 |
| 2008/03/31 | 264 | 264 | 258 | 259 | 35,000 |
| 2008/03/28 | 263 | 265 | 261 | 265 | 33,000 |
| 2008/03/27 | 261 | 264 | 254 | 262 | 109,000 |
| 2008/03/26 | 260 | 263 | 260 | 263 | 23,000 |
| 2008/03/25 | 269 | 270 | 265 | 267 | 75,000 |
| 2008/03/24 | 265 | 273 | 262 | 262 | 93,000 |
| 2008/03/21 | 259 | 262 | 256 | 262 | 55,000 |
| 2008/03/19 | 258 | 258 | 249 | 254 | 49,000 |
| 2008/03/18 | 248 | 250 | 243 | 248 | 97,000 |
| 2008/03/17 | 251 | 253 | 241 | 245 | 94,000 |
| 2008/03/14 | 259 | 262 | 253 | 254 | 112,000 |
| 2008/03/13 | 260 | 264 | 256 | 257 | 96,000 |
| 2008/03/12 | 264 | 269 | 264 | 264 | 50,000 |
| 2008/03/11 | 252 | 257 | 252 | 256 | 116,000 |
| 2008/03/10 | 260 | 262 | 255 | 255 | 99,000 |
| 2008/03/07 | 260 | 264 | 260 | 262 | 64,000 |
| 2008/03/06 | 261 | 265 | 261 | 264 | 65,000 |
| 2008/03/05 | 264 | 264 | 260 | 260 | 69,000 |
| 2008/03/04 | 260 | 263 | 260 | 263 | 88,000 |
| 2008/03/03 | 255 | 262 | 255 | 260 | 76,000 |
| 2008/02/29 | 271 | 272 | 267 | 269 | 77,000 |
| 2008/02/28 | 270 | 275 | 269 | 274 | 86,000 |
| 2008/02/27 | 269 | 272 | 267 | 270 | 116,000 |
| 2008/02/26 | 269 | 270 | 265 | 266 | 144,000 |
| 2008/02/25 | 262 | 267 | 262 | 265 | 88,000 |
| 2008/02/22 | 261 | 261 | 253 | 260 | 106,000 |
| 2008/02/21 | 257 | 263 | 255 | 263 | 79,000 |
| 2008/02/20 | 260 | 264 | 255 | 255 | 135,000 |
| 2008/02/19 | 257 | 262 | 255 | 261 | 167,000 |
| 2008/02/18 | 252 | 260 | 252 | 257 | 122,000 |
| 2008/02/15 | 247 | 254 | 243 | 251 | 262,000 |
| 2008/02/14 | 246 | 251 | 246 | 250 | 183,000 |
| 2008/02/13 | 241 | 243 | 241 | 241 | 81,000 |
| 2008/02/12 | 234 | 241 | 233 | 238 | 180,000 |
| 2008/02/08 | 248 | 248 | 243 | 244 | 114,000 |
| 2008/02/07 | 248 | 251 | 246 | 249 | 103,000 |
| 2008/02/06 | 252 | 253 | 250 | 250 | 138,000 |
| 2008/02/05 | 261 | 264 | 259 | 264 | 124,000 |
| 2008/02/04 | 265 | 265 | 259 | 262 | 161,000 |
| 2008/02/01 | 260 | 261 | 252 | 256 | 273,000 |
| 2008/01/31 | 245 | 259 | 245 | 259 | 224,000 |
| 2008/01/30 | 252 | 254 | 247 | 248 | 177,000 |
| 2008/01/29 | 247 | 249 | 246 | 247 | 114,000 |
| 2008/01/28 | 245 | 247 | 243 | 243 | 167,000 |
| 2008/01/25 | 242 | 250 | 242 | 250 | 243,000 |
| 2008/01/24 | 239 | 241 | 236 | 237 | 213,000 |
| 2008/01/23 | 233 | 238 | 231 | 235 | 226,000 |
| 2008/01/22 | 231 | 234 | 225 | 228 | 257,000 |
| 2008/01/21 | 243 | 246 | 240 | 241 | 224,000 |
| 2008/01/18 | 230 | 248 | 229 | 248 | 254,000 |
| 2008/01/17 | 229 | 239 | 229 | 236 | 179,000 |
| 2008/01/16 | 235 | 239 | 229 | 229 | 311,000 |
| 2008/01/15 | 252 | 262 | 245 | 245 | 217,000 |
| 2008/01/11 | 260 | 263 | 255 | 256 | 235,000 |
| 2008/01/10 | 268 | 270 | 265 | 265 | 116,000 |
| 2008/01/09 | 263 | 268 | 260 | 267 | 127,000 |
| 2008/01/08 | 272 | 272 | 266 | 269 | 134,000 |
| 2008/01/07 | 266 | 270 | 253 | 265 | 222,000 |
| 2008/01/04 | 288 | 288 | 274 | 276 | 96,000 |