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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,713 | 1,715 | 1,700 | 1,705 | 20,600 |
| 2017/12/28 | 1,684 | 1,732 | 1,684 | 1,712 | 32,100 |
| 2017/12/27 | 1,748 | 1,748 | 1,671 | 1,684 | 51,900 |
| 2017/12/26 | 1,720 | 1,750 | 1,720 | 1,728 | 42,500 |
| 2017/12/25 | 1,791 | 1,791 | 1,723 | 1,725 | 43,000 |
| 2017/12/22 | 1,812 | 1,866 | 1,805 | 1,805 | 55,200 |
| 2017/12/21 | 1,843 | 1,843 | 1,785 | 1,800 | 61,000 |
| 2017/12/20 | 1,800 | 1,858 | 1,784 | 1,856 | 105,500 |
| 2017/12/19 | 1,690 | 1,786 | 1,690 | 1,773 | 106,700 |
| 2017/12/18 | 1,684 | 1,684 | 1,665 | 1,673 | 16,600 |
| 2017/12/15 | 1,639 | 1,688 | 1,639 | 1,665 | 26,300 |
| 2017/12/14 | 1,640 | 1,644 | 1,618 | 1,639 | 24,400 |
| 2017/12/13 | 1,656 | 1,664 | 1,641 | 1,644 | 17,600 |
| 2017/12/12 | 1,699 | 1,710 | 1,647 | 1,658 | 23,900 |
| 2017/12/11 | 1,687 | 1,712 | 1,659 | 1,706 | 52,700 |
| 2017/12/08 | 1,699 | 1,718 | 1,635 | 1,658 | 69,700 |
| 2017/12/07 | 1,549 | 1,685 | 1,549 | 1,680 | 140,000 |
| 2017/12/06 | 1,530 | 1,600 | 1,524 | 1,549 | 103,900 |
| 2017/12/05 | 1,554 | 1,554 | 1,487 | 1,504 | 45,000 |
| 2017/12/04 | 1,573 | 1,585 | 1,500 | 1,554 | 46,500 |
| 2017/12/01 | 1,580 | 1,583 | 1,558 | 1,582 | 42,200 |
| 2017/11/30 | 1,536 | 1,577 | 1,536 | 1,573 | 75,600 |
| 2017/11/29 | 1,516 | 1,570 | 1,515 | 1,559 | 62,100 |
| 2017/11/28 | 1,550 | 1,560 | 1,499 | 1,526 | 152,900 |
| 2017/11/27 | 1,414 | 1,470 | 1,407 | 1,469 | 101,300 |
| 2017/11/24 | 1,390 | 1,410 | 1,372 | 1,392 | 53,800 |
| 2017/11/22 | 1,379 | 1,393 | 1,372 | 1,374 | 21,300 |
| 2017/11/21 | 1,342 | 1,385 | 1,342 | 1,371 | 27,700 |
| 2017/11/20 | 1,329 | 1,342 | 1,323 | 1,340 | 17,700 |
| 2017/11/17 | 1,320 | 1,329 | 1,315 | 1,324 | 25,400 |
| 2017/11/16 | 1,291 | 1,320 | 1,291 | 1,316 | 31,900 |
| 2017/11/15 | 1,331 | 1,331 | 1,306 | 1,306 | 12,900 |
| 2017/11/14 | 1,303 | 1,349 | 1,303 | 1,331 | 21,600 |
| 2017/11/13 | 1,375 | 1,379 | 1,295 | 1,301 | 70,800 |
| 2017/11/10 | 1,369 | 1,369 | 1,340 | 1,345 | 14,500 |
| 2017/11/09 | 1,350 | 1,379 | 1,350 | 1,359 | 34,100 |
| 2017/11/08 | 1,343 | 1,356 | 1,337 | 1,354 | 32,000 |
| 2017/11/07 | 1,323 | 1,345 | 1,323 | 1,341 | 6,000 |
| 2017/11/06 | 1,342 | 1,350 | 1,319 | 1,334 | 23,200 |
| 2017/11/02 | 1,310 | 1,335 | 1,310 | 1,333 | 15,000 |
| 2017/11/01 | 1,342 | 1,342 | 1,297 | 1,308 | 45,700 |
| 2017/10/31 | 1,332 | 1,337 | 1,330 | 1,337 | 9,800 |
| 2017/10/30 | 1,330 | 1,333 | 1,318 | 1,330 | 22,000 |
| 2017/10/27 | 1,330 | 1,330 | 1,315 | 1,321 | 14,100 |
| 2017/10/26 | 1,299 | 1,319 | 1,295 | 1,306 | 39,500 |
| 2017/10/25 | 1,287 | 1,297 | 1,287 | 1,297 | 11,100 |
| 2017/10/24 | 1,282 | 1,288 | 1,277 | 1,286 | 10,300 |
| 2017/10/23 | 1,283 | 1,325 | 1,279 | 1,281 | 22,200 |
| 2017/10/20 | 1,279 | 1,293 | 1,278 | 1,283 | 7,400 |
| 2017/10/19 | 1,299 | 1,299 | 1,278 | 1,281 | 6,700 |
| 2017/10/18 | 1,277 | 1,284 | 1,273 | 1,278 | 14,200 |
| 2017/10/17 | 1,286 | 1,295 | 1,267 | 1,293 | 9,100 |
| 2017/10/16 | 1,268 | 1,296 | 1,268 | 1,294 | 5,900 |
| 2017/10/13 | 1,305 | 1,309 | 1,240 | 1,279 | 22,800 |
| 2017/10/12 | 1,300 | 1,308 | 1,296 | 1,305 | 13,200 |
| 2017/10/11 | 1,300 | 1,307 | 1,297 | 1,299 | 13,100 |
| 2017/10/10 | 1,285 | 1,299 | 1,281 | 1,299 | 7,900 |
| 2017/10/06 | 1,291 | 1,297 | 1,284 | 1,284 | 4,500 |
| 2017/10/05 | 1,301 | 1,302 | 1,286 | 1,289 | 6,200 |
| 2017/10/04 | 1,311 | 1,311 | 1,290 | 1,294 | 7,300 |
| 2017/10/03 | 1,292 | 1,324 | 1,292 | 1,311 | 31,200 |
| 2017/10/02 | 1,295 | 1,298 | 1,283 | 1,289 | 5,700 |
| 2017/09/29 | 1,270 | 1,298 | 1,270 | 1,291 | 8,100 |
| 2017/09/28 | 1,276 | 1,277 | 1,264 | 1,264 | 12,000 |
| 2017/09/27 | 1,295 | 1,295 | 1,272 | 1,284 | 6,300 |
| 2017/09/26 | 1,287 | 1,287 | 1,264 | 1,267 | 12,100 |
| 2017/09/25 | 1,263 | 1,281 | 1,263 | 1,279 | 7,000 |
| 2017/09/22 | 1,288 | 1,288 | 1,255 | 1,267 | 8,500 |
| 2017/09/21 | 1,303 | 1,304 | 1,274 | 1,286 | 7,200 |
| 2017/09/20 | 1,293 | 1,299 | 1,281 | 1,299 | 8,900 |
| 2017/09/19 | 1,307 | 1,310 | 1,294 | 1,302 | 10,700 |
| 2017/09/15 | 1,259 | 1,315 | 1,251 | 1,292 | 17,200 |
| 2017/09/14 | 1,326 | 1,332 | 1,257 | 1,260 | 30,000 |
| 2017/09/13 | 1,260 | 1,415 | 1,241 | 1,326 | 76,100 |
| 2017/09/12 | 1,249 | 1,254 | 1,245 | 1,246 | 11,900 |
| 2017/09/11 | 1,249 | 1,249 | 1,212 | 1,247 | 11,800 |
| 2017/09/08 | 1,212 | 1,248 | 1,212 | 1,230 | 19,000 |
| 2017/09/07 | 1,207 | 1,209 | 1,203 | 1,208 | 2,200 |
| 2017/09/06 | 1,196 | 1,210 | 1,184 | 1,200 | 4,100 |
| 2017/09/05 | 1,201 | 1,207 | 1,182 | 1,195 | 8,900 |
| 2017/09/04 | 1,220 | 1,224 | 1,206 | 1,208 | 5,700 |
| 2017/09/01 | 1,226 | 1,230 | 1,201 | 1,224 | 6,800 |
| 2017/08/31 | 1,242 | 1,242 | 1,224 | 1,226 | 7,600 |
| 2017/08/30 | 1,249 | 1,250 | 1,236 | 1,250 | 12,500 |
| 2017/08/29 | 1,241 | 1,241 | 1,214 | 1,234 | 4,500 |
| 2017/08/28 | 1,239 | 1,244 | 1,230 | 1,241 | 3,700 |
| 2017/08/25 | 1,218 | 1,239 | 1,217 | 1,239 | 4,800 |
| 2017/08/24 | 1,232 | 1,232 | 1,222 | 1,225 | 3,600 |
| 2017/08/23 | 1,247 | 1,247 | 1,221 | 1,239 | 8,000 |
| 2017/08/22 | 1,235 | 1,235 | 1,219 | 1,225 | 4,600 |
| 2017/08/21 | 1,223 | 1,244 | 1,223 | 1,239 | 4,300 |
| 2017/08/18 | 1,231 | 1,248 | 1,231 | 1,239 | 5,400 |
| 2017/08/17 | 1,245 | 1,247 | 1,233 | 1,246 | 4,100 |
| 2017/08/16 | 1,247 | 1,248 | 1,241 | 1,245 | 1,700 |
| 2017/08/15 | 1,245 | 1,264 | 1,244 | 1,244 | 3,200 |
| 2017/08/14 | 1,268 | 1,268 | 1,231 | 1,237 | 13,900 |
| 2017/08/10 | 1,232 | 1,255 | 1,232 | 1,248 | 7,800 |
| 2017/08/09 | 1,265 | 1,265 | 1,225 | 1,234 | 8,000 |
| 2017/08/08 | 1,266 | 1,274 | 1,252 | 1,270 | 7,100 |
| 2017/08/07 | 1,261 | 1,270 | 1,250 | 1,270 | 6,300 |
| 2017/08/04 | 1,251 | 1,266 | 1,251 | 1,265 | 3,400 |
| 2017/08/03 | 1,267 | 1,272 | 1,222 | 1,262 | 6,300 |
| 2017/08/02 | 1,261 | 1,267 | 1,210 | 1,267 | 6,600 |
| 2017/08/01 | 1,265 | 1,265 | 1,250 | 1,261 | 3,800 |
| 2017/07/31 | 1,261 | 1,268 | 1,251 | 1,251 | 3,900 |
| 2017/07/28 | 1,278 | 1,278 | 1,253 | 1,262 | 5,100 |
| 2017/07/27 | 1,269 | 1,270 | 1,252 | 1,269 | 4,300 |
| 2017/07/26 | 1,269 | 1,269 | 1,246 | 1,258 | 4,700 |
| 2017/07/25 | 1,265 | 1,266 | 1,255 | 1,265 | 2,200 |
| 2017/07/24 | 1,260 | 1,268 | 1,254 | 1,267 | 5,200 |
| 2017/07/21 | 1,265 | 1,265 | 1,253 | 1,261 | 3,800 |
| 2017/07/20 | 1,258 | 1,266 | 1,256 | 1,262 | 4,100 |
| 2017/07/19 | 1,269 | 1,269 | 1,258 | 1,261 | 4,000 |
| 2017/07/18 | 1,269 | 1,269 | 1,256 | 1,262 | 4,600 |
| 2017/07/14 | 1,268 | 1,268 | 1,260 | 1,264 | 2,600 |
| 2017/07/13 | 1,272 | 1,275 | 1,247 | 1,270 | 3,300 |
| 2017/07/12 | 1,281 | 1,287 | 1,269 | 1,273 | 6,700 |
| 2017/07/11 | 1,284 | 1,284 | 1,260 | 1,273 | 15,100 |
| 2017/07/10 | 1,293 | 1,293 | 1,233 | 1,269 | 18,900 |
| 2017/07/07 | 1,268 | 1,268 | 1,255 | 1,256 | 8,700 |
| 2017/07/06 | 1,269 | 1,270 | 1,260 | 1,261 | 8,800 |
| 2017/07/05 | 1,262 | 1,295 | 1,245 | 1,261 | 11,200 |
| 2017/07/04 | 1,290 | 1,290 | 1,240 | 1,248 | 8,800 |
| 2017/07/03 | 1,281 | 1,289 | 1,259 | 1,284 | 39,600 |
| 2017/06/30 | 1,249 | 1,249 | 1,235 | 1,244 | 9,100 |
| 2017/06/29 | 1,242 | 1,260 | 1,235 | 1,250 | 12,200 |
| 2017/06/28 | 1,257 | 1,258 | 1,242 | 1,242 | 8,000 |
| 2017/06/27 | 1,246 | 1,253 | 1,237 | 1,247 | 13,800 |
| 2017/06/26 | 1,239 | 1,242 | 1,234 | 1,234 | 4,200 |
| 2017/06/23 | 1,238 | 1,250 | 1,224 | 1,239 | 7,400 |
| 2017/06/22 | 1,231 | 1,235 | 1,202 | 1,230 | 6,400 |
| 2017/06/21 | 1,236 | 1,248 | 1,230 | 1,233 | 4,500 |
| 2017/06/20 | 1,245 | 1,253 | 1,240 | 1,248 | 8,100 |
| 2017/06/19 | 1,245 | 1,245 | 1,237 | 1,240 | 3,100 |
| 2017/06/16 | 1,245 | 1,245 | 1,230 | 1,241 | 6,800 |
| 2017/06/15 | 1,211 | 1,224 | 1,200 | 1,221 | 5,100 |
| 2017/06/14 | 1,227 | 1,239 | 1,211 | 1,211 | 4,800 |
| 2017/06/13 | 1,216 | 1,238 | 1,208 | 1,227 | 4,600 |
| 2017/06/12 | 1,239 | 1,249 | 1,230 | 1,232 | 7,900 |
| 2017/06/09 | 1,230 | 1,240 | 1,227 | 1,239 | 9,600 |
| 2017/06/08 | 1,230 | 1,238 | 1,225 | 1,238 | 5,500 |
| 2017/06/07 | 1,211 | 1,227 | 1,211 | 1,221 | 7,100 |
| 2017/06/06 | 1,210 | 1,249 | 1,210 | 1,211 | 6,100 |
| 2017/06/05 | 1,211 | 1,236 | 1,205 | 1,226 | 14,500 |
| 2017/06/02 | 1,209 | 1,230 | 1,196 | 1,230 | 11,500 |
| 2017/06/01 | 1,204 | 1,226 | 1,166 | 1,205 | 8,100 |
| 2017/05/31 | 1,225 | 1,235 | 1,211 | 1,211 | 4,200 |
| 2017/05/30 | 1,250 | 1,254 | 1,207 | 1,221 | 5,900 |
| 2017/05/29 | 1,241 | 1,248 | 1,231 | 1,240 | 4,300 |
| 2017/05/26 | 1,240 | 1,247 | 1,214 | 1,223 | 12,100 |
| 2017/05/25 | 1,240 | 1,251 | 1,240 | 1,251 | 4,300 |
| 2017/05/24 | 1,245 | 1,283 | 1,233 | 1,250 | 28,200 |
| 2017/05/23 | 1,243 | 1,245 | 1,201 | 1,244 | 14,600 |
| 2017/05/22 | 1,232 | 1,242 | 1,232 | 1,234 | 6,500 |
| 2017/05/19 | 1,242 | 1,245 | 1,236 | 1,236 | 7,500 |
| 2017/05/18 | 1,230 | 1,245 | 1,230 | 1,242 | 9,100 |
| 2017/05/17 | 1,263 | 1,272 | 1,218 | 1,262 | 12,600 |
| 2017/05/16 | 1,270 | 1,275 | 1,265 | 1,275 | 12,600 |
| 2017/05/15 | 1,245 | 1,267 | 1,215 | 1,262 | 7,000 |
| 2017/05/12 | 1,250 | 1,262 | 1,250 | 1,259 | 8,300 |
| 2017/05/11 | 1,261 | 1,270 | 1,261 | 1,269 | 9,900 |
| 2017/05/10 | 1,260 | 1,269 | 1,254 | 1,269 | 9,600 |
| 2017/05/09 | 1,257 | 1,262 | 1,245 | 1,256 | 8,800 |
| 2017/05/08 | 1,259 | 1,270 | 1,258 | 1,269 | 12,300 |
| 2017/05/02 | 1,245 | 1,259 | 1,218 | 1,255 | 11,000 |
| 2017/05/01 | 1,218 | 1,242 | 1,218 | 1,242 | 2,500 |
| 2017/04/28 | 1,247 | 1,247 | 1,218 | 1,236 | 6,200 |
| 2017/04/27 | 1,240 | 1,243 | 1,210 | 1,240 | 11,300 |
| 2017/04/26 | 1,230 | 1,240 | 1,207 | 1,239 | 14,500 |
| 2017/04/25 | 1,209 | 1,227 | 1,196 | 1,227 | 10,800 |
| 2017/04/24 | 1,212 | 1,212 | 1,195 | 1,209 | 4,100 |
| 2017/04/21 | 1,188 | 1,200 | 1,188 | 1,200 | 3,300 |
| 2017/04/20 | 1,170 | 1,187 | 1,162 | 1,186 | 5,900 |
| 2017/04/19 | 1,190 | 1,199 | 1,158 | 1,158 | 6,800 |
| 2017/04/18 | 1,186 | 1,191 | 1,160 | 1,184 | 5,800 |
| 2017/04/17 | 1,160 | 1,186 | 1,160 | 1,178 | 5,900 |
| 2017/04/14 | 1,181 | 1,200 | 1,173 | 1,178 | 14,300 |
| 2017/04/13 | 1,190 | 1,190 | 1,182 | 1,187 | 6,200 |
| 2017/04/12 | 1,196 | 1,196 | 1,177 | 1,195 | 8,300 |
| 2017/04/11 | 1,211 | 1,212 | 1,201 | 1,201 | 10,900 |
| 2017/04/10 | 1,208 | 1,215 | 1,199 | 1,211 | 8,400 |
| 2017/04/07 | 1,190 | 1,202 | 1,142 | 1,200 | 11,700 |
| 2017/04/06 | 1,194 | 1,195 | 1,183 | 1,186 | 9,600 |
| 2017/04/05 | 1,177 | 1,208 | 1,177 | 1,198 | 6,500 |
| 2017/04/04 | 1,208 | 1,208 | 1,170 | 1,187 | 8,500 |
| 2017/04/03 | 1,220 | 1,231 | 1,205 | 1,208 | 12,900 |
| 2017/03/31 | 1,269 | 1,275 | 1,235 | 1,235 | 11,000 |
| 2017/03/30 | 1,270 | 1,270 | 1,244 | 1,253 | 11,400 |
| 2017/03/29 | 1,280 | 1,280 | 1,247 | 1,272 | 19,600 |
| 2017/03/28 | 1,265 | 1,300 | 1,254 | 1,300 | 15,700 |
| 2017/03/27 | 1,277 | 1,280 | 1,253 | 1,253 | 14,900 |
| 2017/03/24 | 1,265 | 1,279 | 1,261 | 1,273 | 8,800 |
| 2017/03/23 | 1,275 | 1,275 | 1,266 | 1,271 | 7,500 |
| 2017/03/22 | 1,279 | 1,279 | 1,270 | 1,270 | 13,200 |
| 2017/03/21 | 1,280 | 1,294 | 1,279 | 1,282 | 14,900 |
| 2017/03/17 | 1,285 | 1,290 | 1,276 | 1,287 | 11,100 |
| 2017/03/16 | 1,287 | 1,293 | 1,287 | 1,288 | 15,500 |
| 2017/03/15 | 1,295 | 1,295 | 1,288 | 1,289 | 9,800 |
| 2017/03/14 | 1,295 | 1,296 | 1,289 | 1,296 | 10,700 |
| 2017/03/13 | 1,300 | 1,300 | 1,265 | 1,296 | 29,500 |
| 2017/03/10 | 1,288 | 1,296 | 1,280 | 1,296 | 27,100 |
| 2017/03/09 | 1,286 | 1,288 | 1,283 | 1,283 | 9,600 |
| 2017/03/08 | 1,288 | 1,288 | 1,278 | 1,284 | 6,800 |
| 2017/03/07 | 1,278 | 1,285 | 1,275 | 1,279 | 8,700 |
| 2017/03/06 | 1,279 | 1,279 | 1,263 | 1,278 | 7,800 |
| 2017/03/03 | 1,272 | 1,279 | 1,261 | 1,279 | 6,500 |
| 2017/03/02 | 1,289 | 1,289 | 1,267 | 1,282 | 14,300 |
| 2017/03/01 | 1,290 | 1,295 | 1,281 | 1,285 | 10,900 |
| 2017/02/28 | 1,285 | 1,290 | 1,279 | 1,282 | 20,000 |
| 2017/02/27 | 1,270 | 1,285 | 1,270 | 1,282 | 39,200 |
| 2017/02/24 | 1,266 | 1,275 | 1,266 | 1,271 | 19,700 |
| 2017/02/23 | 1,263 | 1,272 | 1,259 | 1,271 | 14,000 |
| 2017/02/22 | 1,268 | 1,282 | 1,249 | 1,259 | 20,300 |
| 2017/02/21 | 1,220 | 1,269 | 1,215 | 1,268 | 39,800 |
| 2017/02/20 | 1,218 | 1,221 | 1,217 | 1,219 | 4,400 |
| 2017/02/17 | 1,222 | 1,222 | 1,216 | 1,218 | 8,300 |
| 2017/02/16 | 1,219 | 1,220 | 1,211 | 1,218 | 4,300 |
| 2017/02/15 | 1,231 | 1,231 | 1,217 | 1,219 | 11,000 |
| 2017/02/14 | 1,236 | 1,240 | 1,205 | 1,209 | 12,200 |
| 2017/02/13 | 1,220 | 1,239 | 1,216 | 1,237 | 20,200 |
| 2017/02/10 | 1,213 | 1,220 | 1,170 | 1,215 | 42,900 |
| 2017/02/09 | 1,220 | 1,230 | 1,208 | 1,211 | 14,200 |
| 2017/02/08 | 1,205 | 1,220 | 1,202 | 1,215 | 8,500 |
| 2017/02/07 | 1,219 | 1,222 | 1,201 | 1,201 | 7,000 |
| 2017/02/06 | 1,226 | 1,232 | 1,210 | 1,220 | 14,400 |
| 2017/02/03 | 1,236 | 1,236 | 1,220 | 1,231 | 9,500 |
| 2017/02/02 | 1,203 | 1,240 | 1,191 | 1,236 | 36,800 |
| 2017/02/01 | 1,190 | 1,223 | 1,174 | 1,205 | 32,300 |
| 2017/01/31 | 1,207 | 1,209 | 1,180 | 1,206 | 29,100 |
| 2017/01/30 | 1,228 | 1,228 | 1,185 | 1,209 | 63,000 |
| 2017/01/27 | 1,133 | 1,321 | 1,133 | 1,250 | 163,000 |
| 2017/01/26 | 1,130 | 1,136 | 1,127 | 1,134 | 11,500 |
| 2017/01/25 | 1,126 | 1,129 | 1,123 | 1,129 | 4,300 |
| 2017/01/24 | 1,115 | 1,130 | 1,115 | 1,126 | 4,100 |
| 2017/01/23 | 1,103 | 1,123 | 1,103 | 1,122 | 3,800 |
| 2017/01/20 | 1,119 | 1,133 | 1,115 | 1,116 | 7,500 |
| 2017/01/19 | 1,102 | 1,118 | 1,102 | 1,116 | 6,800 |
| 2017/01/18 | 1,116 | 1,116 | 1,101 | 1,103 | 4,600 |
| 2017/01/17 | 1,115 | 1,116 | 1,110 | 1,116 | 5,500 |
| 2017/01/16 | 1,120 | 1,128 | 1,103 | 1,115 | 6,000 |
| 2017/01/13 | 1,113 | 1,134 | 1,100 | 1,130 | 12,000 |
| 2017/01/12 | 1,140 | 1,140 | 1,124 | 1,125 | 8,000 |
| 2017/01/11 | 1,140 | 1,141 | 1,133 | 1,141 | 10,900 |
| 2017/01/10 | 1,134 | 1,138 | 1,128 | 1,138 | 11,700 |
| 2017/01/06 | 1,102 | 1,129 | 1,102 | 1,129 | 12,600 |
| 2017/01/05 | 1,114 | 1,118 | 1,107 | 1,118 | 11,200 |
| 2017/01/04 | 1,096 | 1,114 | 1,096 | 1,114 | 11,600 |