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 |
|---|---|---|---|---|---|
| 2013/12/30 | 225 | 225 | 222 | 224 | 140,000 |
| 2013/12/27 | 217 | 220 | 217 | 220 | 58,000 |
| 2013/12/26 | 215 | 217 | 213 | 216 | 65,000 |
| 2013/12/25 | 211 | 212 | 211 | 211 | 123,000 |
| 2013/12/24 | 212 | 212 | 210 | 212 | 146,000 |
| 2013/12/20 | 213 | 214 | 211 | 212 | 92,000 |
| 2013/12/19 | 214 | 216 | 212 | 214 | 107,000 |
| 2013/12/18 | 213 | 214 | 212 | 214 | 103,000 |
| 2013/12/17 | 217 | 218 | 213 | 213 | 89,000 |
| 2013/12/16 | 218 | 218 | 216 | 216 | 45,000 |
| 2013/12/13 | 216 | 218 | 216 | 216 | 114,000 |
| 2013/12/12 | 217 | 219 | 216 | 219 | 38,000 |
| 2013/12/11 | 220 | 220 | 218 | 218 | 69,000 |
| 2013/12/10 | 219 | 221 | 219 | 220 | 53,000 |
| 2013/12/09 | 220 | 220 | 218 | 220 | 23,000 |
| 2013/12/06 | 217 | 219 | 217 | 218 | 29,000 |
| 2013/12/05 | 220 | 221 | 211 | 218 | 105,000 |
| 2013/12/04 | 220 | 221 | 219 | 219 | 54,000 |
| 2013/12/03 | 221 | 224 | 221 | 221 | 54,000 |
| 2013/12/02 | 221 | 223 | 220 | 221 | 98,000 |
| 2013/11/29 | 223 | 223 | 221 | 221 | 32,000 |
| 2013/11/28 | 223 | 223 | 222 | 222 | 33,000 |
| 2013/11/27 | 223 | 223 | 222 | 222 | 26,000 |
| 2013/11/26 | 222 | 223 | 221 | 221 | 31,000 |
| 2013/11/25 | 221 | 223 | 221 | 222 | 62,000 |
| 2013/11/22 | 223 | 223 | 221 | 221 | 37,000 |
| 2013/11/21 | 220 | 222 | 220 | 222 | 23,000 |
| 2013/11/20 | 218 | 225 | 218 | 220 | 107,000 |
| 2013/11/19 | 218 | 219 | 218 | 218 | 49,000 |
| 2013/11/18 | 220 | 221 | 219 | 219 | 40,000 |
| 2013/11/15 | 218 | 220 | 217 | 219 | 50,000 |
| 2013/11/14 | 218 | 219 | 216 | 218 | 66,000 |
| 2013/11/13 | 216 | 219 | 216 | 217 | 102,000 |
| 2013/11/12 | 220 | 220 | 213 | 220 | 179,000 |
| 2013/11/11 | 234 | 234 | 225 | 227 | 53,000 |
| 2013/11/08 | 228 | 232 | 228 | 230 | 23,000 |
| 2013/11/07 | 230 | 232 | 229 | 230 | 27,000 |
| 2013/11/06 | 228 | 232 | 228 | 230 | 38,000 |
| 2013/11/05 | 227 | 229 | 226 | 229 | 18,000 |
| 2013/11/01 | 230 | 230 | 224 | 225 | 46,000 |
| 2013/10/31 | 227 | 230 | 227 | 229 | 46,000 |
| 2013/10/30 | 229 | 230 | 227 | 229 | 32,000 |
| 2013/10/29 | 230 | 230 | 227 | 228 | 38,000 |
| 2013/10/28 | 226 | 231 | 226 | 229 | 23,000 |
| 2013/10/25 | 232 | 232 | 220 | 225 | 92,000 |
| 2013/10/24 | 230 | 233 | 227 | 231 | 42,000 |
| 2013/10/23 | 230 | 235 | 230 | 230 | 89,000 |
| 2013/10/22 | 230 | 232 | 229 | 230 | 31,000 |
| 2013/10/21 | 233 | 234 | 229 | 233 | 48,000 |
| 2013/10/18 | 228 | 234 | 227 | 233 | 147,000 |
| 2013/10/17 | 225 | 229 | 225 | 226 | 63,000 |
| 2013/10/16 | 225 | 226 | 222 | 225 | 43,000 |
| 2013/10/15 | 220 | 225 | 220 | 225 | 65,000 |
| 2013/10/11 | 222 | 224 | 220 | 221 | 70,000 |
| 2013/10/10 | 218 | 220 | 217 | 220 | 26,000 |
| 2013/10/09 | 216 | 219 | 215 | 219 | 22,000 |
| 2013/10/08 | 214 | 217 | 214 | 217 | 23,000 |
| 2013/10/07 | 219 | 219 | 214 | 214 | 48,000 |
| 2013/10/04 | 218 | 220 | 216 | 218 | 30,000 |
| 2013/10/03 | 218 | 222 | 218 | 221 | 45,000 |
| 2013/10/02 | 221 | 222 | 217 | 218 | 34,000 |
| 2013/10/01 | 221 | 222 | 218 | 219 | 68,000 |
| 2013/09/30 | 221 | 223 | 221 | 221 | 31,000 |
| 2013/09/27 | 226 | 227 | 224 | 225 | 34,000 |
| 2013/09/26 | 221 | 222 | 217 | 222 | 22,000 |
| 2013/09/25 | 224 | 224 | 222 | 222 | 33,000 |
| 2013/09/24 | 219 | 225 | 219 | 225 | 84,000 |
| 2013/09/20 | 219 | 219 | 216 | 219 | 62,000 |
| 2013/09/19 | 219 | 219 | 216 | 218 | 60,000 |
| 2013/09/18 | 218 | 220 | 214 | 217 | 92,000 |
| 2013/09/17 | 220 | 221 | 216 | 216 | 48,000 |
| 2013/09/13 | 215 | 219 | 215 | 219 | 65,000 |
| 2013/09/12 | 219 | 220 | 217 | 218 | 12,000 |
| 2013/09/11 | 221 | 223 | 218 | 223 | 63,000 |
| 2013/09/10 | 216 | 219 | 216 | 218 | 24,000 |
| 2013/09/09 | 215 | 216 | 213 | 216 | 38,000 |
| 2013/09/06 | 211 | 212 | 209 | 211 | 11,000 |
| 2013/09/05 | 213 | 213 | 208 | 210 | 31,000 |
| 2013/09/04 | 208 | 211 | 208 | 210 | 13,000 |
| 2013/09/03 | 209 | 211 | 209 | 211 | 23,000 |
| 2013/09/02 | 208 | 209 | 208 | 208 | 8,000 |
| 2013/08/30 | 212 | 212 | 207 | 208 | 19,000 |
| 2013/08/29 | 209 | 212 | 209 | 209 | 9,000 |
| 2013/08/28 | 210 | 211 | 209 | 211 | 15,000 |
| 2013/08/27 | 211 | 212 | 209 | 212 | 11,000 |
| 2013/08/26 | 211 | 212 | 211 | 212 | 10,000 |
| 2013/08/23 | 214 | 214 | 210 | 211 | 21,000 |
| 2013/08/22 | 213 | 213 | 210 | 211 | 15,000 |
| 2013/08/21 | 212 | 212 | 210 | 212 | 34,000 |
| 2013/08/20 | 214 | 214 | 212 | 212 | 12,000 |
| 2013/08/19 | 215 | 215 | 214 | 214 | 9,000 |
| 2013/08/16 | 216 | 218 | 215 | 215 | 18,000 |
| 2013/08/15 | 220 | 220 | 216 | 216 | 19,000 |
| 2013/08/14 | 218 | 220 | 218 | 220 | 9,000 |
| 2013/08/13 | 214 | 218 | 214 | 218 | 20,000 |
| 2013/08/12 | 220 | 220 | 213 | 213 | 47,000 |
| 2013/08/09 | 220 | 221 | 217 | 219 | 63,000 |
| 2013/08/08 | 222 | 223 | 220 | 222 | 19,000 |
| 2013/08/07 | 220 | 223 | 220 | 222 | 38,000 |
| 2013/08/06 | 222 | 222 | 220 | 221 | 13,000 |
| 2013/08/05 | 220 | 224 | 220 | 223 | 26,000 |
| 2013/08/02 | 218 | 220 | 217 | 220 | 25,000 |
| 2013/08/01 | 218 | 218 | 215 | 218 | 16,000 |
| 2013/07/31 | 215 | 217 | 215 | 215 | 25,000 |
| 2013/07/30 | 220 | 220 | 215 | 220 | 31,000 |
| 2013/07/29 | 219 | 219 | 217 | 217 | 22,000 |
| 2013/07/26 | 219 | 219 | 217 | 218 | 32,000 |
| 2013/07/25 | 222 | 222 | 221 | 222 | 17,000 |
| 2013/07/24 | 221 | 222 | 220 | 222 | 27,000 |
| 2013/07/23 | 222 | 223 | 222 | 223 | 29,000 |
| 2013/07/22 | 223 | 223 | 219 | 221 | 30,000 |
| 2013/07/19 | 227 | 227 | 221 | 223 | 42,000 |
| 2013/07/18 | 225 | 225 | 224 | 225 | 49,000 |
| 2013/07/17 | 221 | 224 | 215 | 222 | 95,000 |
| 2013/07/16 | 227 | 227 | 224 | 225 | 23,000 |
| 2013/07/12 | 224 | 226 | 224 | 226 | 44,000 |
| 2013/07/11 | 227 | 228 | 224 | 224 | 75,000 |
| 2013/07/10 | 228 | 228 | 225 | 227 | 45,000 |
| 2013/07/09 | 229 | 229 | 223 | 229 | 47,000 |
| 2013/07/08 | 226 | 229 | 226 | 227 | 32,000 |
| 2013/07/05 | 228 | 228 | 223 | 226 | 39,000 |
| 2013/07/04 | 230 | 230 | 227 | 228 | 139,000 |
| 2013/07/03 | 224 | 230 | 224 | 229 | 130,000 |
| 2013/07/02 | 220 | 225 | 219 | 223 | 77,000 |
| 2013/07/01 | 219 | 219 | 217 | 217 | 50,000 |
| 2013/06/28 | 216 | 218 | 215 | 216 | 56,000 |
| 2013/06/27 | 210 | 214 | 209 | 214 | 33,000 |
| 2013/06/26 | 214 | 214 | 209 | 210 | 14,000 |
| 2013/06/25 | 212 | 216 | 209 | 211 | 40,000 |
| 2013/06/24 | 213 | 214 | 210 | 212 | 14,000 |
| 2013/06/21 | 204 | 209 | 203 | 207 | 55,000 |
| 2013/06/20 | 212 | 214 | 210 | 212 | 22,000 |
| 2013/06/19 | 215 | 215 | 212 | 213 | 9,000 |
| 2013/06/18 | 215 | 216 | 210 | 211 | 31,000 |
| 2013/06/17 | 205 | 212 | 205 | 210 | 43,000 |
| 2013/06/14 | 206 | 210 | 206 | 209 | 111,000 |
| 2013/06/13 | 207 | 209 | 206 | 206 | 30,000 |
| 2013/06/12 | 207 | 209 | 206 | 209 | 30,000 |
| 2013/06/11 | 212 | 212 | 209 | 210 | 52,000 |
| 2013/06/10 | 208 | 215 | 205 | 213 | 82,000 |
| 2013/06/07 | 207 | 207 | 200 | 205 | 65,000 |
| 2013/06/06 | 210 | 218 | 207 | 207 | 107,000 |
| 2013/06/05 | 216 | 218 | 210 | 210 | 38,000 |
| 2013/06/04 | 215 | 217 | 210 | 213 | 49,000 |
| 2013/06/03 | 221 | 221 | 215 | 215 | 48,000 |
| 2013/05/31 | 223 | 224 | 218 | 221 | 46,000 |
| 2013/05/30 | 220 | 220 | 216 | 217 | 54,000 |
| 2013/05/29 | 226 | 226 | 223 | 223 | 31,000 |
| 2013/05/28 | 219 | 223 | 219 | 223 | 43,000 |
| 2013/05/27 | 224 | 224 | 219 | 220 | 56,000 |
| 2013/05/24 | 228 | 236 | 225 | 228 | 110,000 |
| 2013/05/23 | 245 | 245 | 227 | 228 | 158,000 |
| 2013/05/22 | 250 | 251 | 245 | 245 | 178,000 |
| 2013/05/21 | 238 | 246 | 238 | 246 | 131,000 |
| 2013/05/20 | 243 | 243 | 239 | 241 | 96,000 |
| 2013/05/17 | 232 | 236 | 229 | 235 | 38,000 |
| 2013/05/16 | 237 | 237 | 228 | 232 | 61,000 |
| 2013/05/15 | 240 | 247 | 235 | 238 | 197,000 |
| 2013/05/14 | 231 | 235 | 231 | 235 | 116,000 |
| 2013/05/13 | 232 | 232 | 226 | 230 | 106,000 |
| 2013/05/10 | 229 | 230 | 228 | 229 | 46,000 |
| 2013/05/09 | 226 | 232 | 225 | 226 | 62,000 |
| 2013/05/08 | 223 | 231 | 222 | 228 | 90,000 |
| 2013/05/07 | 225 | 226 | 223 | 225 | 57,000 |
| 2013/05/02 | 222 | 222 | 217 | 220 | 41,000 |
| 2013/05/01 | 222 | 223 | 220 | 221 | 33,000 |
| 2013/04/30 | 225 | 226 | 219 | 221 | 58,000 |
| 2013/04/26 | 224 | 225 | 220 | 223 | 80,000 |
| 2013/04/25 | 220 | 223 | 218 | 222 | 66,000 |
| 2013/04/24 | 219 | 220 | 217 | 219 | 83,000 |
| 2013/04/23 | 217 | 218 | 216 | 217 | 41,000 |
| 2013/04/22 | 216 | 218 | 214 | 217 | 57,000 |
| 2013/04/19 | 213 | 215 | 212 | 212 | 59,000 |
| 2013/04/18 | 216 | 217 | 215 | 215 | 20,000 |
| 2013/04/17 | 220 | 220 | 213 | 216 | 45,000 |
| 2013/04/16 | 214 | 216 | 213 | 215 | 49,000 |
| 2013/04/15 | 220 | 221 | 217 | 219 | 29,000 |
| 2013/04/12 | 220 | 223 | 219 | 220 | 76,000 |
| 2013/04/11 | 220 | 220 | 217 | 219 | 87,000 |
| 2013/04/10 | 215 | 218 | 213 | 217 | 43,000 |
| 2013/04/09 | 215 | 217 | 212 | 213 | 68,000 |
| 2013/04/08 | 214 | 216 | 208 | 213 | 137,000 |
| 2013/04/05 | 215 | 216 | 211 | 212 | 93,000 |
| 2013/04/04 | 207 | 212 | 204 | 210 | 65,000 |
| 2013/04/03 | 207 | 212 | 204 | 209 | 161,000 |
| 2013/04/02 | 210 | 210 | 200 | 206 | 168,000 |
| 2013/04/01 | 230 | 234 | 209 | 210 | 309,000 |
| 2013/03/29 | 222 | 229 | 221 | 229 | 248,000 |
| 2013/03/28 | 222 | 222 | 219 | 222 | 61,000 |
| 2013/03/27 | 219 | 223 | 216 | 223 | 49,000 |
| 2013/03/26 | 222 | 226 | 221 | 226 | 41,000 |
| 2013/03/25 | 228 | 229 | 223 | 224 | 75,000 |
| 2013/03/22 | 231 | 231 | 222 | 226 | 113,000 |
| 2013/03/21 | 229 | 234 | 229 | 232 | 116,000 |
| 2013/03/19 | 224 | 228 | 224 | 227 | 50,000 |
| 2013/03/18 | 223 | 225 | 222 | 224 | 74,000 |
| 2013/03/15 | 224 | 226 | 222 | 222 | 48,000 |
| 2013/03/14 | 225 | 225 | 223 | 223 | 49,000 |
| 2013/03/13 | 224 | 227 | 223 | 223 | 29,000 |
| 2013/03/12 | 226 | 228 | 221 | 221 | 73,000 |
| 2013/03/11 | 229 | 230 | 224 | 225 | 190,000 |
| 2013/03/08 | 224 | 228 | 221 | 223 | 220,000 |
| 2013/03/07 | 217 | 221 | 214 | 217 | 159,000 |
| 2013/03/06 | 213 | 216 | 212 | 215 | 53,000 |
| 2013/03/05 | 213 | 213 | 211 | 212 | 27,000 |
| 2013/03/04 | 211 | 212 | 211 | 211 | 89,000 |
| 2013/03/01 | 210 | 211 | 209 | 211 | 64,000 |
| 2013/02/28 | 210 | 212 | 209 | 211 | 71,000 |
| 2013/02/27 | 208 | 210 | 208 | 210 | 18,000 |
| 2013/02/26 | 206 | 210 | 206 | 210 | 29,000 |
| 2013/02/25 | 210 | 211 | 209 | 210 | 45,000 |
| 2013/02/22 | 208 | 210 | 208 | 208 | 30,000 |
| 2013/02/21 | 210 | 213 | 209 | 209 | 30,000 |
| 2013/02/20 | 207 | 212 | 207 | 210 | 56,000 |
| 2013/02/19 | 207 | 210 | 207 | 209 | 27,000 |
| 2013/02/18 | 205 | 209 | 205 | 207 | 42,000 |
| 2013/02/15 | 207 | 208 | 204 | 205 | 25,000 |
| 2013/02/14 | 210 | 211 | 207 | 209 | 34,000 |
| 2013/02/13 | 219 | 219 | 210 | 210 | 68,000 |
| 2013/02/12 | 222 | 222 | 218 | 219 | 54,000 |
| 2013/02/08 | 222 | 222 | 217 | 217 | 79,000 |
| 2013/02/07 | 220 | 222 | 218 | 219 | 37,000 |
| 2013/02/06 | 221 | 223 | 220 | 220 | 39,000 |
| 2013/02/05 | 217 | 224 | 217 | 218 | 54,000 |
| 2013/02/04 | 218 | 220 | 217 | 219 | 29,000 |
| 2013/02/01 | 219 | 220 | 218 | 218 | 22,000 |
| 2013/01/31 | 218 | 220 | 218 | 219 | 21,000 |
| 2013/01/30 | 217 | 219 | 215 | 219 | 52,000 |
| 2013/01/29 | 217 | 218 | 214 | 218 | 36,000 |
| 2013/01/28 | 220 | 220 | 216 | 216 | 28,000 |
| 2013/01/25 | 216 | 219 | 216 | 219 | 40,000 |
| 2013/01/24 | 214 | 217 | 214 | 216 | 23,000 |
| 2013/01/23 | 216 | 216 | 213 | 215 | 26,000 |
| 2013/01/22 | 215 | 217 | 215 | 216 | 15,000 |
| 2013/01/21 | 219 | 219 | 216 | 218 | 25,000 |
| 2013/01/18 | 213 | 218 | 213 | 218 | 23,000 |
| 2013/01/17 | 212 | 215 | 212 | 212 | 38,000 |
| 2013/01/16 | 219 | 219 | 212 | 213 | 45,000 |
| 2013/01/15 | 222 | 222 | 217 | 218 | 31,000 |
| 2013/01/11 | 217 | 219 | 213 | 217 | 57,000 |
| 2013/01/10 | 214 | 218 | 214 | 217 | 81,000 |
| 2013/01/09 | 214 | 214 | 212 | 214 | 37,000 |
| 2013/01/08 | 214 | 215 | 214 | 214 | 23,000 |
| 2013/01/07 | 214 | 214 | 208 | 214 | 50,000 |
| 2013/01/04 | 210 | 213 | 208 | 213 | 50,000 |