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 |
|---|---|---|---|---|---|
| 2010/12/30 | 210 | 210 | 205 | 207 | 38,000 |
| 2010/12/29 | 210 | 210 | 209 | 209 | 12,000 |
| 2010/12/28 | 209 | 209 | 207 | 208 | 16,000 |
| 2010/12/27 | 209 | 209 | 206 | 207 | 28,000 |
| 2010/12/24 | 208 | 209 | 207 | 207 | 37,000 |
| 2010/12/22 | 208 | 209 | 206 | 207 | 21,000 |
| 2010/12/21 | 207 | 209 | 207 | 208 | 46,000 |
| 2010/12/20 | 209 | 210 | 207 | 208 | 52,000 |
| 2010/12/17 | 209 | 211 | 208 | 209 | 33,000 |
| 2010/12/16 | 212 | 212 | 207 | 211 | 35,000 |
| 2010/12/15 | 207 | 211 | 207 | 211 | 63,000 |
| 2010/12/14 | 207 | 207 | 204 | 206 | 39,000 |
| 2010/12/13 | 204 | 206 | 203 | 206 | 66,000 |
| 2010/12/10 | 200 | 201 | 199 | 201 | 108,000 |
| 2010/12/09 | 200 | 200 | 199 | 200 | 29,000 |
| 2010/12/08 | 199 | 200 | 199 | 200 | 38,000 |
| 2010/12/07 | 199 | 199 | 196 | 198 | 41,000 |
| 2010/12/06 | 197 | 197 | 194 | 195 | 60,000 |
| 2010/12/03 | 200 | 200 | 195 | 197 | 51,000 |
| 2010/12/02 | 194 | 197 | 194 | 197 | 34,000 |
| 2010/12/01 | 192 | 193 | 191 | 193 | 26,000 |
| 2010/11/30 | 196 | 196 | 194 | 194 | 33,000 |
| 2010/11/29 | 194 | 197 | 194 | 196 | 48,000 |
| 2010/11/26 | 197 | 197 | 194 | 194 | 40,000 |
| 2010/11/25 | 194 | 197 | 194 | 196 | 29,000 |
| 2010/11/24 | 194 | 197 | 192 | 195 | 54,000 |
| 2010/11/22 | 202 | 203 | 197 | 198 | 30,000 |
| 2010/11/19 | 198 | 200 | 197 | 200 | 33,000 |
| 2010/11/18 | 195 | 200 | 195 | 200 | 43,000 |
| 2010/11/17 | 191 | 194 | 191 | 192 | 13,000 |
| 2010/11/16 | 199 | 199 | 195 | 195 | 4,000 |
| 2010/11/15 | 195 | 196 | 192 | 196 | 8,000 |
| 2010/11/12 | 194 | 195 | 193 | 195 | 18,000 |
| 2010/11/11 | 200 | 203 | 189 | 197 | 71,000 |
| 2010/11/10 | 194 | 196 | 193 | 195 | 25,000 |
| 2010/11/09 | 194 | 195 | 194 | 194 | 13,000 |
| 2010/11/08 | 192 | 195 | 192 | 195 | 12,000 |
| 2010/11/05 | 186 | 194 | 186 | 193 | 35,000 |
| 2010/11/04 | 183 | 193 | 180 | 186 | 45,000 |
| 2010/11/02 | 182 | 187 | 181 | 185 | 45,000 |
| 2010/11/01 | 183 | 183 | 180 | 180 | 30,000 |
| 2010/10/29 | 185 | 186 | 184 | 185 | 24,000 |
| 2010/10/28 | 195 | 195 | 190 | 190 | 69,000 |
| 2010/10/27 | 194 | 194 | 192 | 193 | 18,000 |
| 2010/10/26 | 192 | 192 | 192 | 192 | 10,000 |
| 2010/10/25 | 192 | 194 | 191 | 191 | 14,000 |
| 2010/10/22 | 193 | 193 | 191 | 192 | 19,000 |
| 2010/10/21 | 193 | 193 | 192 | 193 | 10,000 |
| 2010/10/20 | 194 | 197 | 193 | 194 | 18,000 |
| 2010/10/19 | 198 | 199 | 194 | 194 | 15,000 |
| 2010/10/18 | 195 | 197 | 195 | 197 | 21,000 |
| 2010/10/15 | 193 | 195 | 193 | 195 | 48,000 |
| 2010/10/14 | 196 | 203 | 195 | 198 | 30,000 |
| 2010/10/13 | 205 | 205 | 198 | 198 | 19,000 |
| 2010/10/12 | 210 | 210 | 200 | 200 | 53,000 |
| 2010/10/08 | 201 | 205 | 201 | 204 | 26,000 |
| 2010/10/07 | 195 | 201 | 195 | 200 | 11,000 |
| 2010/10/06 | 198 | 198 | 194 | 198 | 16,000 |
| 2010/10/05 | 191 | 197 | 191 | 195 | 26,000 |
| 2010/10/04 | 198 | 198 | 193 | 193 | 19,000 |
| 2010/10/01 | 197 | 198 | 196 | 196 | 20,000 |
| 2010/09/30 | 206 | 206 | 198 | 198 | 18,000 |
| 2010/09/29 | 204 | 205 | 204 | 205 | 26,000 |
| 2010/09/28 | 199 | 202 | 198 | 202 | 17,000 |
| 2010/09/27 | 199 | 199 | 196 | 197 | 35,000 |
| 2010/09/24 | 200 | 200 | 198 | 199 | 15,000 |
| 2010/09/22 | 200 | 203 | 200 | 200 | 18,000 |
| 2010/09/21 | 203 | 207 | 202 | 205 | 21,000 |
| 2010/09/17 | 203 | 203 | 202 | 202 | 24,000 |
| 2010/09/16 | 202 | 203 | 198 | 199 | 20,000 |
| 2010/09/15 | 200 | 202 | 200 | 201 | 9,000 |
| 2010/09/14 | 204 | 204 | 198 | 200 | 48,000 |
| 2010/09/13 | 198 | 199 | 198 | 199 | 28,000 |
| 2010/09/10 | 193 | 198 | 193 | 193 | 72,000 |
| 2010/09/09 | 197 | 198 | 196 | 196 | 8,000 |
| 2010/09/08 | 193 | 194 | 193 | 193 | 13,000 |
| 2010/09/07 | 200 | 200 | 196 | 196 | 14,000 |
| 2010/09/06 | 193 | 199 | 193 | 199 | 11,000 |
| 2010/09/03 | 190 | 194 | 190 | 193 | 18,000 |
| 2010/09/02 | 198 | 198 | 181 | 189 | 96,000 |
| 2010/09/01 | 199 | 199 | 197 | 197 | 23,000 |
| 2010/08/31 | 206 | 206 | 199 | 199 | 12,000 |
| 2010/08/30 | 206 | 206 | 205 | 206 | 34,000 |
| 2010/08/27 | 200 | 201 | 198 | 200 | 19,000 |
| 2010/08/26 | 200 | 200 | 197 | 199 | 16,000 |
| 2010/08/25 | 196 | 200 | 196 | 196 | 13,000 |
| 2010/08/24 | 198 | 199 | 197 | 199 | 22,000 |
| 2010/08/23 | 200 | 205 | 198 | 199 | 30,000 |
| 2010/08/20 | 204 | 204 | 202 | 202 | 8,000 |
| 2010/08/19 | 203 | 203 | 201 | 203 | 11,000 |
| 2010/08/18 | 206 | 206 | 201 | 203 | 13,000 |
| 2010/08/17 | 201 | 204 | 201 | 203 | 22,000 |
| 2010/08/16 | 200 | 203 | 200 | 201 | 69,000 |
| 2010/08/13 | 209 | 209 | 206 | 208 | 17,000 |
| 2010/08/12 | 208 | 211 | 208 | 210 | 24,000 |
| 2010/08/11 | 214 | 220 | 211 | 212 | 55,000 |
| 2010/08/10 | 213 | 213 | 208 | 208 | 20,000 |
| 2010/08/09 | 209 | 213 | 206 | 213 | 66,000 |
| 2010/08/06 | 220 | 221 | 217 | 221 | 27,000 |
| 2010/08/05 | 217 | 219 | 215 | 215 | 25,000 |
| 2010/08/04 | 220 | 223 | 216 | 216 | 24,000 |
| 2010/08/03 | 220 | 221 | 220 | 221 | 29,000 |
| 2010/08/02 | 218 | 224 | 218 | 221 | 10,000 |
| 2010/07/30 | 228 | 228 | 220 | 220 | 23,000 |
| 2010/07/29 | 224 | 226 | 223 | 224 | 18,000 |
| 2010/07/28 | 229 | 229 | 223 | 225 | 40,000 |
| 2010/07/27 | 224 | 224 | 223 | 223 | 23,000 |
| 2010/07/26 | 226 | 233 | 226 | 227 | 13,000 |
| 2010/07/23 | 226 | 226 | 223 | 224 | 13,000 |
| 2010/07/22 | 221 | 224 | 221 | 224 | 24,000 |
| 2010/07/21 | 222 | 223 | 222 | 222 | 24,000 |
| 2010/07/20 | 230 | 230 | 224 | 226 | 12,000 |
| 2010/07/16 | 233 | 233 | 228 | 231 | 15,000 |
| 2010/07/15 | 234 | 236 | 233 | 233 | 28,000 |
| 2010/07/14 | 236 | 243 | 233 | 241 | 9,000 |
| 2010/07/13 | 231 | 235 | 231 | 233 | 40,000 |
| 2010/07/12 | 245 | 245 | 237 | 239 | 51,000 |
| 2010/07/09 | 244 | 244 | 239 | 240 | 25,000 |
| 2010/07/08 | 243 | 244 | 235 | 238 | 34,000 |
| 2010/07/07 | 239 | 239 | 236 | 236 | 36,000 |
| 2010/07/06 | 240 | 244 | 238 | 241 | 67,000 |
| 2010/07/05 | 233 | 234 | 233 | 234 | 29,000 |
| 2010/07/02 | 226 | 228 | 226 | 227 | 23,000 |
| 2010/07/01 | 222 | 222 | 220 | 220 | 14,000 |
| 2010/06/30 | 230 | 230 | 223 | 226 | 29,000 |
| 2010/06/29 | 230 | 230 | 228 | 230 | 12,000 |
| 2010/06/28 | 230 | 230 | 225 | 229 | 10,000 |
| 2010/06/25 | 227 | 230 | 226 | 230 | 28,000 |
| 2010/06/24 | 235 | 235 | 228 | 233 | 10,000 |
| 2010/06/23 | 236 | 236 | 232 | 235 | 21,000 |
| 2010/06/22 | 244 | 244 | 242 | 242 | 2,000 |
| 2010/06/21 | 243 | 244 | 242 | 244 | 16,000 |
| 2010/06/18 | 242 | 243 | 239 | 242 | 38,000 |
| 2010/06/17 | 239 | 240 | 239 | 240 | 19,000 |
| 2010/06/16 | 235 | 239 | 235 | 239 | 24,000 |
| 2010/06/15 | 229 | 233 | 229 | 233 | 29,000 |
| 2010/06/14 | 228 | 231 | 228 | 231 | 22,000 |
| 2010/06/11 | 226 | 232 | 225 | 227 | 70,000 |
| 2010/06/10 | 223 | 224 | 220 | 224 | 29,000 |
| 2010/06/09 | 223 | 227 | 221 | 223 | 18,000 |
| 2010/06/08 | 229 | 229 | 227 | 228 | 9,000 |
| 2010/06/07 | 224 | 230 | 224 | 229 | 27,000 |
| 2010/06/04 | 231 | 232 | 230 | 232 | 18,000 |
| 2010/06/03 | 231 | 232 | 226 | 231 | 39,000 |
| 2010/06/02 | 231 | 232 | 217 | 231 | 43,000 |
| 2010/06/01 | 226 | 231 | 226 | 231 | 16,000 |
| 2010/05/31 | 221 | 237 | 221 | 231 | 32,000 |
| 2010/05/28 | 234 | 234 | 223 | 228 | 29,000 |
| 2010/05/27 | 225 | 228 | 224 | 228 | 54,000 |
| 2010/05/26 | 219 | 232 | 215 | 224 | 80,000 |
| 2010/05/25 | 217 | 219 | 217 | 219 | 23,000 |
| 2010/05/24 | 221 | 221 | 215 | 219 | 21,000 |
| 2010/05/21 | 221 | 222 | 219 | 221 | 48,000 |
| 2010/05/20 | 236 | 236 | 228 | 235 | 36,000 |
| 2010/05/19 | 233 | 233 | 228 | 233 | 75,000 |
| 2010/05/18 | 242 | 242 | 236 | 237 | 23,000 |
| 2010/05/17 | 241 | 248 | 237 | 237 | 37,000 |
| 2010/05/14 | 249 | 250 | 249 | 249 | 52,000 |
| 2010/05/13 | 236 | 268 | 236 | 253 | 253,000 |
| 2010/05/12 | 234 | 236 | 233 | 234 | 22,000 |
| 2010/05/11 | 230 | 233 | 230 | 230 | 47,000 |
| 2010/05/10 | 220 | 229 | 218 | 229 | 68,000 |
| 2010/05/07 | 220 | 227 | 220 | 226 | 73,000 |
| 2010/05/06 | 232 | 237 | 225 | 232 | 67,000 |
| 2010/04/30 | 234 | 238 | 234 | 235 | 14,000 |
| 2010/04/28 | 236 | 236 | 232 | 235 | 38,000 |
| 2010/04/27 | 240 | 240 | 236 | 237 | 17,000 |
| 2010/04/26 | 232 | 238 | 232 | 238 | 40,000 |
| 2010/04/23 | 227 | 232 | 227 | 230 | 29,000 |
| 2010/04/22 | 230 | 230 | 229 | 229 | 23,000 |
| 2010/04/21 | 232 | 235 | 231 | 234 | 46,000 |
| 2010/04/20 | 229 | 235 | 227 | 235 | 74,000 |
| 2010/04/19 | 226 | 232 | 225 | 230 | 67,000 |
| 2010/04/16 | 239 | 239 | 235 | 236 | 12,000 |
| 2010/04/15 | 233 | 238 | 230 | 238 | 60,000 |
| 2010/04/14 | 238 | 238 | 225 | 232 | 30,000 |
| 2010/04/13 | 238 | 239 | 233 | 234 | 61,000 |
| 2010/04/12 | 235 | 237 | 234 | 236 | 73,000 |
| 2010/04/09 | 236 | 236 | 232 | 233 | 23,000 |
| 2010/04/08 | 234 | 237 | 232 | 235 | 58,000 |
| 2010/04/07 | 235 | 236 | 233 | 234 | 45,000 |
| 2010/04/06 | 236 | 236 | 232 | 233 | 52,000 |
| 2010/04/05 | 236 | 236 | 235 | 236 | 20,000 |
| 2010/04/02 | 232 | 234 | 230 | 233 | 28,000 |
| 2010/04/01 | 234 | 234 | 232 | 232 | 33,000 |
| 2010/03/31 | 233 | 234 | 233 | 234 | 19,000 |
| 2010/03/30 | 232 | 232 | 231 | 232 | 27,000 |
| 2010/03/29 | 232 | 237 | 227 | 231 | 81,000 |
| 2010/03/26 | 225 | 230 | 225 | 230 | 58,000 |
| 2010/03/25 | 225 | 225 | 223 | 225 | 30,000 |
| 2010/03/24 | 225 | 226 | 223 | 224 | 29,000 |
| 2010/03/23 | 219 | 222 | 219 | 221 | 26,000 |
| 2010/03/19 | 217 | 221 | 217 | 220 | 22,000 |
| 2010/03/18 | 218 | 219 | 218 | 218 | 24,000 |
| 2010/03/17 | 219 | 223 | 217 | 218 | 45,000 |
| 2010/03/16 | 218 | 218 | 217 | 217 | 9,000 |
| 2010/03/15 | 217 | 218 | 216 | 218 | 41,000 |
| 2010/03/12 | 212 | 216 | 208 | 216 | 139,000 |
| 2010/03/11 | 208 | 211 | 208 | 211 | 21,000 |
| 2010/03/10 | 207 | 209 | 206 | 206 | 19,000 |
| 2010/03/09 | 209 | 212 | 208 | 209 | 18,000 |
| 2010/03/08 | 210 | 210 | 206 | 209 | 25,000 |
| 2010/03/05 | 205 | 209 | 205 | 207 | 17,000 |
| 2010/03/04 | 209 | 210 | 204 | 204 | 14,000 |
| 2010/03/03 | 207 | 209 | 206 | 207 | 13,000 |
| 2010/03/02 | 210 | 210 | 206 | 207 | 26,000 |
| 2010/03/01 | 204 | 205 | 201 | 205 | 32,000 |
| 2010/02/26 | 198 | 200 | 197 | 199 | 46,000 |
| 2010/02/25 | 200 | 201 | 200 | 201 | 13,000 |
| 2010/02/24 | 203 | 203 | 200 | 200 | 43,000 |
| 2010/02/23 | 205 | 206 | 204 | 206 | 37,000 |
| 2010/02/22 | 201 | 204 | 201 | 204 | 23,000 |
| 2010/02/19 | 204 | 204 | 200 | 200 | 32,000 |
| 2010/02/18 | 202 | 203 | 202 | 203 | 17,000 |
| 2010/02/17 | 204 | 206 | 203 | 203 | 42,000 |
| 2010/02/16 | 202 | 204 | 202 | 202 | 31,000 |
| 2010/02/15 | 200 | 204 | 200 | 202 | 21,000 |
| 2010/02/12 | 200 | 202 | 200 | 200 | 31,000 |
| 2010/02/10 | 197 | 199 | 197 | 199 | 23,000 |
| 2010/02/09 | 196 | 198 | 195 | 198 | 47,000 |
| 2010/02/08 | 200 | 201 | 199 | 199 | 29,000 |
| 2010/02/05 | 203 | 204 | 201 | 201 | 56,000 |
| 2010/02/04 | 208 | 208 | 207 | 207 | 24,000 |
| 2010/02/03 | 208 | 211 | 207 | 207 | 26,000 |
| 2010/02/02 | 208 | 208 | 206 | 206 | 46,000 |
| 2010/02/01 | 212 | 212 | 206 | 207 | 16,000 |
| 2010/01/29 | 215 | 217 | 211 | 211 | 58,000 |
| 2010/01/28 | 223 | 223 | 221 | 222 | 24,000 |
| 2010/01/27 | 219 | 220 | 217 | 217 | 22,000 |
| 2010/01/26 | 230 | 230 | 216 | 216 | 34,000 |
| 2010/01/25 | 226 | 234 | 225 | 227 | 25,000 |
| 2010/01/22 | 224 | 226 | 224 | 226 | 32,000 |
| 2010/01/21 | 230 | 237 | 223 | 232 | 35,000 |
| 2010/01/20 | 237 | 240 | 230 | 231 | 58,000 |
| 2010/01/19 | 228 | 248 | 228 | 234 | 74,000 |
| 2010/01/18 | 223 | 229 | 223 | 224 | 33,000 |
| 2010/01/15 | 217 | 222 | 217 | 220 | 33,000 |
| 2010/01/14 | 225 | 225 | 203 | 216 | 40,000 |
| 2010/01/13 | 221 | 221 | 216 | 217 | 41,000 |
| 2010/01/12 | 209 | 221 | 209 | 221 | 75,000 |
| 2010/01/08 | 204 | 209 | 204 | 209 | 38,000 |
| 2010/01/07 | 208 | 208 | 189 | 203 | 79,000 |
| 2010/01/06 | 209 | 209 | 206 | 207 | 23,000 |
| 2010/01/05 | 210 | 210 | 208 | 208 | 31,000 |
| 2010/01/04 | 207 | 213 | 207 | 210 | 21,000 |