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 |
|---|---|---|---|---|---|
| 2009/12/30 | 215 | 217 | 211 | 211 | 36,000 |
| 2009/12/29 | 219 | 219 | 216 | 216 | 29,000 |
| 2009/12/28 | 219 | 219 | 216 | 217 | 35,000 |
| 2009/12/25 | 216 | 216 | 210 | 215 | 26,000 |
| 2009/12/24 | 218 | 218 | 215 | 216 | 16,000 |
| 2009/12/22 | 217 | 218 | 214 | 217 | 28,000 |
| 2009/12/21 | 221 | 221 | 216 | 217 | 10,000 |
| 2009/12/18 | 225 | 225 | 218 | 221 | 44,000 |
| 2009/12/17 | 225 | 229 | 220 | 225 | 32,000 |
| 2009/12/16 | 217 | 221 | 217 | 221 | 38,000 |
| 2009/12/15 | 220 | 222 | 220 | 222 | 9,000 |
| 2009/12/14 | 219 | 221 | 219 | 220 | 28,000 |
| 2009/12/11 | 224 | 225 | 223 | 223 | 47,000 |
| 2009/12/10 | 220 | 222 | 216 | 219 | 20,000 |
| 2009/12/09 | 228 | 228 | 215 | 220 | 29,000 |
| 2009/12/08 | 222 | 228 | 222 | 224 | 18,000 |
| 2009/12/07 | 230 | 230 | 221 | 224 | 18,000 |
| 2009/12/04 | 230 | 232 | 226 | 226 | 50,000 |
| 2009/12/03 | 219 | 225 | 219 | 224 | 32,000 |
| 2009/12/02 | 212 | 213 | 210 | 212 | 42,000 |
| 2009/12/01 | 206 | 206 | 202 | 206 | 26,000 |
| 2009/11/30 | 199 | 201 | 198 | 201 | 23,000 |
| 2009/11/27 | 199 | 199 | 193 | 195 | 23,000 |
| 2009/11/26 | 196 | 197 | 194 | 197 | 23,000 |
| 2009/11/25 | 192 | 194 | 191 | 194 | 21,000 |
| 2009/11/24 | 199 | 200 | 195 | 196 | 28,000 |
| 2009/11/20 | 205 | 210 | 200 | 203 | 30,000 |
| 2009/11/19 | 208 | 209 | 201 | 209 | 22,000 |
| 2009/11/18 | 216 | 222 | 210 | 211 | 36,000 |
| 2009/11/17 | 221 | 223 | 215 | 215 | 72,000 |
| 2009/11/16 | 226 | 228 | 219 | 220 | 62,000 |
| 2009/11/13 | 224 | 226 | 224 | 225 | 11,000 |
| 2009/11/12 | 223 | 226 | 223 | 225 | 15,000 |
| 2009/11/11 | 225 | 226 | 225 | 226 | 8,000 |
| 2009/11/10 | 224 | 227 | 221 | 225 | 37,000 |
| 2009/11/09 | 232 | 232 | 221 | 223 | 41,000 |
| 2009/11/06 | 232 | 232 | 226 | 227 | 18,000 |
| 2009/11/05 | 229 | 231 | 229 | 231 | 18,000 |
| 2009/11/04 | 229 | 234 | 229 | 234 | 20,000 |
| 2009/11/02 | 235 | 235 | 230 | 234 | 19,000 |
| 2009/10/30 | 238 | 239 | 237 | 238 | 17,000 |
| 2009/10/29 | 228 | 234 | 228 | 233 | 58,000 |
| 2009/10/28 | 238 | 242 | 234 | 235 | 46,000 |
| 2009/10/27 | 242 | 242 | 240 | 240 | 33,000 |
| 2009/10/26 | 243 | 244 | 239 | 244 | 30,000 |
| 2009/10/23 | 239 | 243 | 238 | 243 | 25,000 |
| 2009/10/22 | 244 | 244 | 239 | 242 | 17,000 |
| 2009/10/21 | 244 | 245 | 243 | 245 | 12,000 |
| 2009/10/20 | 244 | 246 | 239 | 244 | 37,000 |
| 2009/10/19 | 248 | 250 | 244 | 246 | 46,000 |
| 2009/10/16 | 244 | 249 | 244 | 248 | 29,000 |
| 2009/10/15 | 245 | 248 | 245 | 248 | 26,000 |
| 2009/10/14 | 243 | 246 | 242 | 246 | 40,000 |
| 2009/10/13 | 241 | 245 | 241 | 244 | 12,000 |
| 2009/10/09 | 237 | 240 | 233 | 238 | 20,000 |
| 2009/10/08 | 240 | 240 | 235 | 237 | 36,000 |
| 2009/10/07 | 235 | 240 | 233 | 240 | 20,000 |
| 2009/10/06 | 240 | 240 | 232 | 235 | 24,000 |
| 2009/10/05 | 234 | 239 | 234 | 235 | 9,000 |
| 2009/10/02 | 237 | 237 | 233 | 234 | 24,000 |
| 2009/10/01 | 246 | 247 | 243 | 243 | 24,000 |
| 2009/09/30 | 253 | 253 | 249 | 251 | 22,000 |
| 2009/09/29 | 252 | 252 | 246 | 252 | 28,000 |
| 2009/09/28 | 252 | 252 | 247 | 250 | 46,000 |
| 2009/09/25 | 248 | 253 | 246 | 252 | 29,000 |
| 2009/09/24 | 247 | 253 | 247 | 253 | 40,000 |
| 2009/09/18 | 244 | 253 | 244 | 246 | 77,000 |
| 2009/09/17 | 236 | 247 | 235 | 247 | 40,000 |
| 2009/09/16 | 243 | 244 | 235 | 235 | 43,000 |
| 2009/09/15 | 247 | 249 | 239 | 240 | 65,000 |
| 2009/09/14 | 244 | 246 | 240 | 243 | 61,000 |
| 2009/09/11 | 251 | 253 | 247 | 249 | 109,000 |
| 2009/09/10 | 247 | 253 | 247 | 253 | 39,000 |
| 2009/09/09 | 249 | 249 | 246 | 247 | 17,000 |
| 2009/09/08 | 246 | 246 | 245 | 245 | 11,000 |
| 2009/09/07 | 250 | 250 | 244 | 244 | 20,000 |
| 2009/09/04 | 249 | 249 | 244 | 245 | 41,000 |
| 2009/09/03 | 255 | 255 | 249 | 250 | 29,000 |
| 2009/09/02 | 255 | 255 | 249 | 255 | 58,000 |
| 2009/09/01 | 252 | 259 | 252 | 256 | 26,000 |
| 2009/08/31 | 259 | 262 | 251 | 251 | 97,000 |
| 2009/08/28 | 263 | 263 | 257 | 262 | 80,000 |
| 2009/08/27 | 256 | 264 | 254 | 263 | 152,000 |
| 2009/08/26 | 251 | 257 | 251 | 255 | 32,000 |
| 2009/08/25 | 250 | 253 | 248 | 250 | 33,000 |
| 2009/08/24 | 255 | 256 | 252 | 254 | 35,000 |
| 2009/08/21 | 258 | 258 | 247 | 251 | 25,000 |
| 2009/08/20 | 250 | 257 | 249 | 253 | 57,000 |
| 2009/08/19 | 247 | 254 | 243 | 252 | 69,000 |
| 2009/08/18 | 253 | 254 | 249 | 250 | 40,000 |
| 2009/08/17 | 254 | 256 | 251 | 251 | 35,000 |
| 2009/08/14 | 253 | 262 | 253 | 253 | 75,000 |
| 2009/08/13 | 250 | 257 | 250 | 254 | 68,000 |
| 2009/08/12 | 248 | 255 | 248 | 248 | 69,000 |
| 2009/08/11 | 246 | 249 | 245 | 248 | 61,000 |
| 2009/08/10 | 239 | 250 | 237 | 246 | 175,000 |
| 2009/08/07 | 260 | 260 | 252 | 256 | 54,000 |
| 2009/08/06 | 260 | 261 | 255 | 260 | 66,000 |
| 2009/08/05 | 267 | 267 | 258 | 260 | 35,000 |
| 2009/08/04 | 267 | 270 | 263 | 266 | 61,000 |
| 2009/08/03 | 264 | 270 | 264 | 267 | 35,000 |
| 2009/07/31 | 266 | 272 | 263 | 263 | 39,000 |
| 2009/07/30 | 269 | 269 | 261 | 264 | 67,000 |
| 2009/07/29 | 261 | 269 | 260 | 268 | 66,000 |
| 2009/07/28 | 266 | 266 | 259 | 260 | 55,000 |
| 2009/07/27 | 268 | 268 | 251 | 264 | 111,000 |
| 2009/07/24 | 261 | 268 | 261 | 264 | 55,000 |
| 2009/07/23 | 257 | 272 | 255 | 256 | 99,000 |
| 2009/07/22 | 254 | 258 | 252 | 258 | 54,000 |
| 2009/07/21 | 249 | 251 | 248 | 251 | 33,000 |
| 2009/07/17 | 250 | 250 | 245 | 246 | 40,000 |
| 2009/07/16 | 248 | 250 | 245 | 245 | 52,000 |
| 2009/07/15 | 248 | 249 | 243 | 243 | 52,000 |
| 2009/07/14 | 246 | 251 | 241 | 246 | 79,000 |
| 2009/07/13 | 260 | 267 | 246 | 246 | 90,000 |
| 2009/07/10 | 271 | 272 | 257 | 259 | 109,000 |
| 2009/07/09 | 268 | 274 | 264 | 266 | 102,000 |
| 2009/07/08 | 278 | 278 | 264 | 266 | 187,000 |
| 2009/07/07 | 290 | 298 | 270 | 278 | 367,000 |
| 2009/07/06 | 296 | 304 | 287 | 293 | 684,000 |
| 2009/07/03 | 269 | 297 | 269 | 294 | 904,000 |
| 2009/07/02 | 284 | 299 | 262 | 276 | 1,466,000 |
| 2009/07/01 | 262 | 280 | 262 | 275 | 382,000 |
| 2009/06/30 | 250 | 263 | 250 | 260 | 219,000 |
| 2009/06/29 | 246 | 262 | 246 | 252 | 285,000 |
| 2009/06/26 | 239 | 251 | 238 | 251 | 137,000 |
| 2009/06/25 | 233 | 237 | 233 | 237 | 20,000 |
| 2009/06/24 | 228 | 230 | 228 | 228 | 14,000 |
| 2009/06/23 | 232 | 232 | 228 | 230 | 21,000 |
| 2009/06/22 | 233 | 238 | 233 | 237 | 22,000 |
| 2009/06/19 | 233 | 235 | 233 | 233 | 22,000 |
| 2009/06/18 | 238 | 238 | 236 | 238 | 27,000 |
| 2009/06/17 | 226 | 235 | 226 | 233 | 37,000 |
| 2009/06/16 | 237 | 242 | 230 | 230 | 40,000 |
| 2009/06/15 | 246 | 246 | 235 | 244 | 24,000 |
| 2009/06/12 | 248 | 248 | 244 | 246 | 88,000 |
| 2009/06/11 | 245 | 250 | 245 | 247 | 40,000 |
| 2009/06/10 | 244 | 246 | 241 | 246 | 45,000 |
| 2009/06/09 | 244 | 246 | 243 | 243 | 21,000 |
| 2009/06/08 | 256 | 256 | 248 | 248 | 42,000 |
| 2009/06/05 | 253 | 257 | 252 | 253 | 91,000 |
| 2009/06/04 | 237 | 252 | 237 | 249 | 104,000 |
| 2009/06/03 | 236 | 245 | 235 | 240 | 137,000 |
| 2009/06/02 | 235 | 235 | 231 | 233 | 48,000 |
| 2009/06/01 | 231 | 233 | 231 | 232 | 13,000 |
| 2009/05/29 | 229 | 232 | 229 | 231 | 34,000 |
| 2009/05/28 | 230 | 231 | 226 | 230 | 31,000 |
| 2009/05/27 | 235 | 235 | 229 | 229 | 16,000 |
| 2009/05/26 | 231 | 231 | 228 | 230 | 23,000 |
| 2009/05/25 | 231 | 232 | 227 | 227 | 20,000 |
| 2009/05/22 | 225 | 228 | 223 | 226 | 29,000 |
| 2009/05/21 | 229 | 229 | 224 | 229 | 17,000 |
| 2009/05/20 | 229 | 230 | 227 | 230 | 11,000 |
| 2009/05/19 | 232 | 232 | 229 | 230 | 27,000 |
| 2009/05/18 | 231 | 231 | 227 | 229 | 46,000 |
| 2009/05/15 | 233 | 233 | 217 | 226 | 36,000 |
| 2009/05/14 | 228 | 229 | 224 | 224 | 20,000 |
| 2009/05/13 | 234 | 234 | 226 | 232 | 31,000 |
| 2009/05/12 | 236 | 238 | 234 | 234 | 34,000 |
| 2009/05/11 | 236 | 238 | 234 | 235 | 49,000 |
| 2009/05/08 | 235 | 236 | 231 | 235 | 16,000 |
| 2009/05/07 | 245 | 245 | 232 | 235 | 62,000 |
| 2009/05/01 | 237 | 248 | 232 | 235 | 204,000 |
| 2009/04/30 | 223 | 224 | 220 | 222 | 30,000 |
| 2009/04/28 | 225 | 225 | 216 | 217 | 14,000 |
| 2009/04/27 | 223 | 224 | 220 | 224 | 19,000 |
| 2009/04/24 | 216 | 222 | 213 | 214 | 23,000 |
| 2009/04/23 | 219 | 222 | 216 | 220 | 41,000 |
| 2009/04/22 | 225 | 227 | 224 | 224 | 23,000 |
| 2009/04/21 | 230 | 230 | 228 | 229 | 29,000 |
| 2009/04/20 | 233 | 235 | 230 | 233 | 25,000 |
| 2009/04/17 | 235 | 235 | 232 | 232 | 27,000 |
| 2009/04/16 | 229 | 234 | 229 | 233 | 7,000 |
| 2009/04/15 | 231 | 231 | 229 | 230 | 15,000 |
| 2009/04/14 | 230 | 231 | 228 | 228 | 37,000 |
| 2009/04/13 | 221 | 228 | 221 | 228 | 24,000 |
| 2009/04/10 | 219 | 223 | 219 | 222 | 6,000 |
| 2009/04/09 | 221 | 224 | 221 | 224 | 18,000 |
| 2009/04/08 | 218 | 222 | 218 | 221 | 8,000 |
| 2009/04/07 | 227 | 227 | 224 | 225 | 15,000 |
| 2009/04/06 | 230 | 231 | 223 | 227 | 31,000 |
| 2009/04/03 | 229 | 230 | 227 | 229 | 21,000 |
| 2009/04/02 | 225 | 232 | 225 | 231 | 29,000 |
| 2009/04/01 | 227 | 229 | 226 | 228 | 21,000 |
| 2009/03/31 | 233 | 233 | 229 | 229 | 34,000 |
| 2009/03/30 | 233 | 235 | 232 | 234 | 36,000 |
| 2009/03/27 | 237 | 237 | 231 | 232 | 33,000 |
| 2009/03/26 | 232 | 233 | 229 | 233 | 45,000 |
| 2009/03/25 | 230 | 234 | 230 | 233 | 44,000 |
| 2009/03/24 | 229 | 229 | 225 | 227 | 70,000 |
| 2009/03/23 | 218 | 224 | 218 | 224 | 14,000 |
| 2009/03/19 | 222 | 222 | 219 | 219 | 21,000 |
| 2009/03/18 | 220 | 222 | 215 | 218 | 33,000 |
| 2009/03/17 | 213 | 218 | 203 | 217 | 55,000 |
| 2009/03/16 | 206 | 215 | 205 | 208 | 57,000 |
| 2009/03/13 | 199 | 204 | 199 | 204 | 96,000 |
| 2009/03/12 | 193 | 194 | 193 | 194 | 17,000 |
| 2009/03/11 | 195 | 196 | 195 | 195 | 11,000 |
| 2009/03/10 | 191 | 194 | 191 | 192 | 11,000 |
| 2009/03/09 | 196 | 196 | 194 | 195 | 8,000 |
| 2009/03/06 | 200 | 200 | 195 | 199 | 38,000 |
| 2009/03/05 | 199 | 202 | 199 | 202 | 34,000 |
| 2009/03/04 | 195 | 195 | 194 | 195 | 10,000 |
| 2009/03/03 | 186 | 192 | 186 | 191 | 9,000 |
| 2009/03/02 | 188 | 191 | 187 | 191 | 14,000 |
| 2009/02/27 | 193 | 194 | 190 | 194 | 32,000 |
| 2009/02/26 | 194 | 194 | 187 | 192 | 30,000 |
| 2009/02/25 | 186 | 191 | 186 | 189 | 36,000 |
| 2009/02/24 | 182 | 185 | 182 | 184 | 26,000 |
| 2009/02/23 | 184 | 191 | 184 | 190 | 16,000 |
| 2009/02/20 | 196 | 196 | 188 | 189 | 22,000 |
| 2009/02/19 | 200 | 200 | 190 | 191 | 42,000 |
| 2009/02/18 | 195 | 198 | 194 | 195 | 29,000 |
| 2009/02/17 | 204 | 204 | 198 | 198 | 18,000 |
| 2009/02/16 | 200 | 204 | 199 | 204 | 121,000 |
| 2009/02/13 | 189 | 193 | 189 | 192 | 57,000 |
| 2009/02/12 | 182 | 188 | 182 | 186 | 82,000 |
| 2009/02/10 | 202 | 204 | 192 | 192 | 80,000 |
| 2009/02/09 | 217 | 222 | 201 | 204 | 118,000 |
| 2009/02/06 | 224 | 225 | 220 | 221 | 30,000 |
| 2009/02/05 | 225 | 225 | 222 | 223 | 29,000 |
| 2009/02/04 | 223 | 225 | 221 | 223 | 21,000 |
| 2009/02/03 | 226 | 228 | 221 | 223 | 38,000 |
| 2009/02/02 | 222 | 224 | 222 | 224 | 15,000 |
| 2009/01/30 | 221 | 222 | 218 | 222 | 49,000 |
| 2009/01/29 | 227 | 227 | 220 | 221 | 54,000 |
| 2009/01/28 | 225 | 226 | 217 | 222 | 36,000 |
| 2009/01/27 | 221 | 229 | 221 | 225 | 50,000 |
| 2009/01/26 | 225 | 225 | 220 | 221 | 71,000 |
| 2009/01/23 | 231 | 232 | 220 | 220 | 199,000 |
| 2009/01/22 | 244 | 245 | 233 | 237 | 273,000 |
| 2009/01/21 | 227 | 246 | 227 | 240 | 833,000 |
| 2009/01/20 | 228 | 230 | 225 | 230 | 84,000 |
| 2009/01/19 | 230 | 232 | 226 | 228 | 186,000 |
| 2009/01/16 | 237 | 241 | 229 | 229 | 448,000 |
| 2009/01/15 | 222 | 238 | 218 | 231 | 974,000 |
| 2009/01/14 | 214 | 235 | 214 | 224 | 805,000 |
| 2009/01/13 | 204 | 206 | 203 | 205 | 29,000 |
| 2009/01/09 | 207 | 209 | 206 | 206 | 22,000 |
| 2009/01/08 | 212 | 214 | 210 | 211 | 34,000 |
| 2009/01/07 | 212 | 217 | 211 | 214 | 74,000 |
| 2009/01/06 | 216 | 216 | 212 | 212 | 23,000 |
| 2009/01/05 | 211 | 216 | 211 | 211 | 16,000 |