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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,234 | 1,239 | 1,189 | 1,222 | 18,100 |
| 2018/12/27 | 1,189 | 1,245 | 1,138 | 1,245 | 46,900 |
| 2018/12/26 | 1,137 | 1,137 | 1,108 | 1,129 | 20,800 |
| 2018/12/25 | 1,102 | 1,130 | 1,102 | 1,107 | 40,300 |
| 2018/12/21 | 1,210 | 1,211 | 1,140 | 1,158 | 28,800 |
| 2018/12/20 | 1,245 | 1,245 | 1,186 | 1,210 | 35,100 |
| 2018/12/19 | 1,266 | 1,277 | 1,225 | 1,245 | 26,600 |
| 2018/12/18 | 1,300 | 1,300 | 1,264 | 1,271 | 13,500 |
| 2018/12/17 | 1,352 | 1,362 | 1,303 | 1,303 | 15,900 |
| 2018/12/14 | 1,371 | 1,398 | 1,352 | 1,366 | 16,500 |
| 2018/12/13 | 1,366 | 1,394 | 1,362 | 1,379 | 9,600 |
| 2018/12/12 | 1,326 | 1,367 | 1,326 | 1,366 | 9,400 |
| 2018/12/11 | 1,397 | 1,402 | 1,324 | 1,328 | 28,900 |
| 2018/12/10 | 1,410 | 1,421 | 1,391 | 1,406 | 11,700 |
| 2018/12/07 | 1,451 | 1,473 | 1,437 | 1,440 | 11,300 |
| 2018/12/06 | 1,475 | 1,475 | 1,423 | 1,459 | 20,000 |
| 2018/12/05 | 1,455 | 1,475 | 1,437 | 1,462 | 18,600 |
| 2018/12/04 | 1,498 | 1,498 | 1,459 | 1,469 | 14,500 |
| 2018/12/03 | 1,497 | 1,497 | 1,475 | 1,486 | 9,400 |
| 2018/11/30 | 1,496 | 1,496 | 1,459 | 1,481 | 9,600 |
| 2018/11/29 | 1,503 | 1,537 | 1,496 | 1,500 | 19,900 |
| 2018/11/28 | 1,491 | 1,493 | 1,465 | 1,487 | 11,500 |
| 2018/11/27 | 1,460 | 1,494 | 1,453 | 1,480 | 27,300 |
| 2018/11/26 | 1,424 | 1,458 | 1,420 | 1,433 | 10,500 |
| 2018/11/22 | 1,419 | 1,436 | 1,409 | 1,423 | 9,500 |
| 2018/11/21 | 1,386 | 1,412 | 1,379 | 1,408 | 13,200 |
| 2018/11/20 | 1,403 | 1,421 | 1,390 | 1,415 | 6,300 |
| 2018/11/19 | 1,398 | 1,430 | 1,391 | 1,414 | 13,100 |
| 2018/11/16 | 1,416 | 1,459 | 1,404 | 1,410 | 19,400 |
| 2018/11/15 | 1,385 | 1,446 | 1,385 | 1,435 | 27,300 |
| 2018/11/14 | 1,474 | 1,490 | 1,385 | 1,385 | 44,800 |
| 2018/11/13 | 1,326 | 1,425 | 1,316 | 1,421 | 51,000 |
| 2018/11/12 | 1,363 | 1,378 | 1,331 | 1,346 | 27,700 |
| 2018/11/09 | 1,333 | 1,377 | 1,325 | 1,368 | 15,700 |
| 2018/11/08 | 1,313 | 1,385 | 1,313 | 1,337 | 28,600 |
| 2018/11/07 | 1,309 | 1,309 | 1,293 | 1,298 | 15,800 |
| 2018/11/06 | 1,300 | 1,310 | 1,296 | 1,299 | 10,100 |
| 2018/11/05 | 1,299 | 1,345 | 1,270 | 1,296 | 27,600 |
| 2018/11/02 | 1,287 | 1,323 | 1,280 | 1,304 | 35,600 |
| 2018/11/01 | 1,286 | 1,291 | 1,276 | 1,280 | 21,000 |
| 2018/10/31 | 1,299 | 1,305 | 1,273 | 1,282 | 30,100 |
| 2018/10/30 | 1,248 | 1,310 | 1,235 | 1,310 | 42,900 |
| 2018/10/29 | 1,273 | 1,281 | 1,255 | 1,264 | 29,300 |
| 2018/10/26 | 1,342 | 1,342 | 1,260 | 1,274 | 24,700 |
| 2018/10/25 | 1,325 | 1,325 | 1,298 | 1,313 | 29,400 |
| 2018/10/24 | 1,369 | 1,379 | 1,366 | 1,372 | 20,100 |
| 2018/10/23 | 1,425 | 1,425 | 1,375 | 1,380 | 16,600 |
| 2018/10/22 | 1,426 | 1,430 | 1,413 | 1,422 | 13,000 |
| 2018/10/19 | 1,450 | 1,457 | 1,430 | 1,437 | 7,600 |
| 2018/10/18 | 1,491 | 1,491 | 1,455 | 1,456 | 13,700 |
| 2018/10/17 | 1,487 | 1,501 | 1,484 | 1,500 | 6,900 |
| 2018/10/16 | 1,457 | 1,481 | 1,454 | 1,474 | 7,200 |
| 2018/10/15 | 1,525 | 1,545 | 1,453 | 1,456 | 23,800 |
| 2018/10/12 | 1,481 | 1,520 | 1,481 | 1,497 | 12,700 |
| 2018/10/11 | 1,500 | 1,528 | 1,488 | 1,494 | 23,500 |
| 2018/10/10 | 1,579 | 1,598 | 1,560 | 1,575 | 11,400 |
| 2018/10/09 | 1,586 | 1,586 | 1,549 | 1,561 | 9,100 |
| 2018/10/05 | 1,591 | 1,609 | 1,561 | 1,589 | 16,500 |
| 2018/10/04 | 1,609 | 1,630 | 1,602 | 1,614 | 9,700 |
| 2018/10/03 | 1,588 | 1,615 | 1,578 | 1,609 | 9,900 |
| 2018/10/02 | 1,600 | 1,637 | 1,592 | 1,596 | 13,000 |
| 2018/10/01 | 1,600 | 1,617 | 1,590 | 1,606 | 20,700 |
| 2018/09/28 | 1,600 | 1,642 | 1,567 | 1,595 | 25,600 |
| 2018/09/27 | 1,599 | 1,599 | 1,575 | 1,579 | 7,800 |
| 2018/09/26 | 1,618 | 1,618 | 1,570 | 1,599 | 12,200 |
| 2018/09/25 | 1,575 | 1,608 | 1,550 | 1,607 | 19,600 |
| 2018/09/21 | 1,554 | 1,578 | 1,543 | 1,575 | 15,300 |
| 2018/09/20 | 1,547 | 1,549 | 1,526 | 1,549 | 8,000 |
| 2018/09/19 | 1,524 | 1,538 | 1,522 | 1,537 | 9,500 |
| 2018/09/18 | 1,519 | 1,529 | 1,505 | 1,525 | 19,100 |
| 2018/09/14 | 1,502 | 1,525 | 1,499 | 1,522 | 14,400 |
| 2018/09/13 | 1,466 | 1,481 | 1,466 | 1,481 | 3,200 |
| 2018/09/12 | 1,517 | 1,517 | 1,462 | 1,473 | 8,100 |
| 2018/09/11 | 1,528 | 1,528 | 1,500 | 1,517 | 17,900 |
| 2018/09/10 | 1,509 | 1,518 | 1,503 | 1,517 | 8,000 |
| 2018/09/07 | 1,471 | 1,507 | 1,471 | 1,497 | 11,900 |
| 2018/09/06 | 1,493 | 1,495 | 1,485 | 1,489 | 6,600 |
| 2018/09/05 | 1,503 | 1,503 | 1,475 | 1,483 | 11,100 |
| 2018/09/04 | 1,518 | 1,518 | 1,508 | 1,512 | 8,000 |
| 2018/09/03 | 1,568 | 1,579 | 1,505 | 1,517 | 15,300 |
| 2018/08/31 | 1,522 | 1,575 | 1,522 | 1,553 | 15,700 |
| 2018/08/30 | 1,536 | 1,536 | 1,519 | 1,527 | 10,000 |
| 2018/08/29 | 1,498 | 1,535 | 1,486 | 1,527 | 9,200 |
| 2018/08/28 | 1,507 | 1,507 | 1,474 | 1,476 | 7,000 |
| 2018/08/27 | 1,470 | 1,485 | 1,452 | 1,485 | 6,800 |
| 2018/08/24 | 1,450 | 1,455 | 1,441 | 1,447 | 4,900 |
| 2018/08/23 | 1,473 | 1,473 | 1,441 | 1,448 | 12,500 |
| 2018/08/22 | 1,409 | 1,460 | 1,401 | 1,456 | 15,100 |
| 2018/08/21 | 1,440 | 1,444 | 1,418 | 1,418 | 13,200 |
| 2018/08/20 | 1,490 | 1,491 | 1,434 | 1,440 | 9,800 |
| 2018/08/17 | 1,481 | 1,491 | 1,479 | 1,486 | 5,000 |
| 2018/08/16 | 1,506 | 1,520 | 1,475 | 1,476 | 21,100 |
| 2018/08/15 | 1,548 | 1,552 | 1,508 | 1,535 | 13,600 |
| 2018/08/14 | 1,577 | 1,593 | 1,508 | 1,558 | 22,200 |
| 2018/08/13 | 1,614 | 1,614 | 1,537 | 1,537 | 19,300 |
| 2018/08/10 | 1,635 | 1,666 | 1,634 | 1,653 | 9,900 |
| 2018/08/09 | 1,670 | 1,696 | 1,647 | 1,664 | 19,200 |
| 2018/08/08 | 1,604 | 1,667 | 1,604 | 1,660 | 9,100 |
| 2018/08/07 | 1,600 | 1,612 | 1,595 | 1,604 | 4,300 |
| 2018/08/06 | 1,614 | 1,615 | 1,601 | 1,604 | 5,600 |
| 2018/08/03 | 1,621 | 1,625 | 1,616 | 1,616 | 7,000 |
| 2018/08/02 | 1,704 | 1,704 | 1,630 | 1,640 | 15,700 |
| 2018/08/01 | 1,641 | 1,651 | 1,627 | 1,643 | 9,700 |
| 2018/07/31 | 1,699 | 1,699 | 1,592 | 1,613 | 22,800 |
| 2018/07/30 | 1,723 | 1,723 | 1,694 | 1,709 | 5,900 |
| 2018/07/27 | 1,697 | 1,722 | 1,689 | 1,707 | 27,200 |
| 2018/07/26 | 1,648 | 1,685 | 1,648 | 1,685 | 10,100 |
| 2018/07/25 | 1,625 | 1,651 | 1,608 | 1,648 | 16,300 |
| 2018/07/24 | 1,609 | 1,625 | 1,603 | 1,609 | 9,900 |
| 2018/07/23 | 1,572 | 1,587 | 1,572 | 1,587 | 5,000 |
| 2018/07/20 | 1,615 | 1,615 | 1,584 | 1,584 | 5,000 |
| 2018/07/19 | 1,588 | 1,619 | 1,588 | 1,613 | 7,600 |
| 2018/07/18 | 1,564 | 1,593 | 1,564 | 1,584 | 7,800 |
| 2018/07/17 | 1,578 | 1,614 | 1,557 | 1,562 | 8,900 |
| 2018/07/13 | 1,540 | 1,563 | 1,537 | 1,562 | 5,700 |
| 2018/07/12 | 1,562 | 1,562 | 1,536 | 1,537 | 6,100 |
| 2018/07/11 | 1,551 | 1,564 | 1,540 | 1,558 | 23,900 |
| 2018/07/10 | 1,593 | 1,606 | 1,565 | 1,565 | 19,000 |
| 2018/07/09 | 1,583 | 1,583 | 1,556 | 1,562 | 12,000 |
| 2018/07/06 | 1,570 | 1,570 | 1,546 | 1,560 | 11,000 |
| 2018/07/05 | 1,579 | 1,579 | 1,529 | 1,540 | 17,700 |
| 2018/07/04 | 1,583 | 1,592 | 1,571 | 1,574 | 11,400 |
| 2018/07/03 | 1,629 | 1,629 | 1,585 | 1,608 | 16,500 |
| 2018/07/02 | 1,682 | 1,683 | 1,615 | 1,616 | 12,600 |
| 2018/06/29 | 1,694 | 1,728 | 1,674 | 1,699 | 31,700 |
| 2018/06/28 | 1,674 | 1,677 | 1,633 | 1,645 | 11,700 |
| 2018/06/27 | 1,627 | 1,662 | 1,622 | 1,656 | 12,900 |
| 2018/06/26 | 1,625 | 1,625 | 1,597 | 1,610 | 9,400 |
| 2018/06/25 | 1,648 | 1,653 | 1,601 | 1,602 | 9,600 |
| 2018/06/22 | 1,660 | 1,662 | 1,640 | 1,662 | 5,500 |
| 2018/06/21 | 1,668 | 1,678 | 1,652 | 1,660 | 5,700 |
| 2018/06/20 | 1,644 | 1,653 | 1,624 | 1,653 | 8,100 |
| 2018/06/19 | 1,676 | 1,687 | 1,630 | 1,632 | 10,100 |
| 2018/06/18 | 1,712 | 1,712 | 1,662 | 1,676 | 13,900 |
| 2018/06/15 | 1,736 | 1,744 | 1,711 | 1,714 | 9,300 |
| 2018/06/14 | 1,701 | 1,747 | 1,701 | 1,733 | 12,300 |
| 2018/06/13 | 1,721 | 1,724 | 1,690 | 1,700 | 12,200 |
| 2018/06/12 | 1,751 | 1,755 | 1,716 | 1,728 | 11,500 |
| 2018/06/11 | 1,784 | 1,784 | 1,738 | 1,766 | 17,400 |
| 2018/06/08 | 1,757 | 1,810 | 1,748 | 1,800 | 36,700 |
| 2018/06/07 | 1,737 | 1,762 | 1,731 | 1,762 | 11,700 |
| 2018/06/06 | 1,766 | 1,783 | 1,730 | 1,736 | 19,800 |
| 2018/06/05 | 1,700 | 1,795 | 1,700 | 1,774 | 44,600 |
| 2018/06/04 | 1,700 | 1,704 | 1,664 | 1,678 | 17,500 |
| 2018/06/01 | 1,650 | 1,681 | 1,646 | 1,675 | 18,300 |
| 2018/05/31 | 1,650 | 1,672 | 1,630 | 1,639 | 20,700 |
| 2018/05/30 | 1,639 | 1,657 | 1,636 | 1,645 | 15,700 |
| 2018/05/29 | 1,668 | 1,680 | 1,635 | 1,647 | 18,100 |
| 2018/05/28 | 1,732 | 1,735 | 1,669 | 1,674 | 19,200 |
| 2018/05/25 | 1,755 | 1,794 | 1,722 | 1,727 | 26,100 |
| 2018/05/24 | 1,810 | 1,828 | 1,771 | 1,777 | 15,200 |
| 2018/05/23 | 1,812 | 1,836 | 1,793 | 1,806 | 20,600 |
| 2018/05/22 | 1,875 | 1,875 | 1,785 | 1,802 | 28,100 |
| 2018/05/21 | 1,798 | 1,880 | 1,795 | 1,878 | 93,700 |
| 2018/05/18 | 1,761 | 1,800 | 1,760 | 1,799 | 35,000 |
| 2018/05/17 | 1,730 | 1,760 | 1,721 | 1,758 | 50,400 |
| 2018/05/16 | 1,700 | 1,745 | 1,694 | 1,732 | 28,900 |
| 2018/05/15 | 1,710 | 1,719 | 1,685 | 1,712 | 26,400 |
| 2018/05/14 | 1,701 | 1,747 | 1,610 | 1,745 | 49,400 |
| 2018/05/11 | 1,645 | 1,754 | 1,640 | 1,752 | 69,000 |
| 2018/05/10 | 1,624 | 1,639 | 1,616 | 1,639 | 9,500 |
| 2018/05/09 | 1,618 | 1,627 | 1,588 | 1,614 | 16,300 |
| 2018/05/08 | 1,610 | 1,634 | 1,601 | 1,605 | 20,600 |
| 2018/05/07 | 1,608 | 1,619 | 1,590 | 1,617 | 9,100 |
| 2018/05/02 | 1,617 | 1,624 | 1,608 | 1,619 | 6,600 |
| 2018/05/01 | 1,650 | 1,650 | 1,587 | 1,626 | 22,200 |
| 2018/04/27 | 1,655 | 1,656 | 1,607 | 1,631 | 22,100 |
| 2018/04/26 | 1,649 | 1,650 | 1,624 | 1,635 | 17,600 |
| 2018/04/25 | 1,639 | 1,647 | 1,611 | 1,628 | 42,700 |
| 2018/04/24 | 1,540 | 1,660 | 1,540 | 1,640 | 47,700 |
| 2018/04/23 | 1,539 | 1,539 | 1,508 | 1,520 | 7,700 |
| 2018/04/20 | 1,540 | 1,549 | 1,528 | 1,540 | 5,800 |
| 2018/04/19 | 1,572 | 1,572 | 1,529 | 1,549 | 6,200 |
| 2018/04/18 | 1,546 | 1,565 | 1,545 | 1,561 | 8,700 |
| 2018/04/17 | 1,573 | 1,573 | 1,526 | 1,546 | 6,500 |
| 2018/04/16 | 1,562 | 1,575 | 1,550 | 1,567 | 11,200 |
| 2018/04/13 | 1,525 | 1,535 | 1,524 | 1,534 | 6,700 |
| 2018/04/12 | 1,512 | 1,550 | 1,497 | 1,523 | 11,600 |
| 2018/04/11 | 1,502 | 1,511 | 1,482 | 1,507 | 15,700 |
| 2018/04/10 | 1,479 | 1,500 | 1,479 | 1,494 | 8,900 |
| 2018/04/09 | 1,486 | 1,498 | 1,476 | 1,486 | 4,300 |
| 2018/04/06 | 1,478 | 1,489 | 1,478 | 1,486 | 5,800 |
| 2018/04/05 | 1,477 | 1,496 | 1,467 | 1,496 | 7,600 |
| 2018/04/04 | 1,460 | 1,466 | 1,454 | 1,461 | 9,500 |
| 2018/04/03 | 1,474 | 1,478 | 1,454 | 1,459 | 8,000 |
| 2018/04/02 | 1,481 | 1,490 | 1,476 | 1,483 | 5,300 |
| 2018/03/30 | 1,475 | 1,481 | 1,447 | 1,477 | 5,900 |
| 2018/03/29 | 1,480 | 1,497 | 1,433 | 1,469 | 9,100 |
| 2018/03/28 | 1,505 | 1,505 | 1,448 | 1,469 | 8,300 |
| 2018/03/27 | 1,475 | 1,516 | 1,462 | 1,512 | 13,400 |
| 2018/03/26 | 1,435 | 1,445 | 1,411 | 1,445 | 16,500 |
| 2018/03/23 | 1,515 | 1,515 | 1,459 | 1,463 | 19,800 |
| 2018/03/22 | 1,515 | 1,527 | 1,513 | 1,521 | 8,700 |
| 2018/03/20 | 1,510 | 1,529 | 1,495 | 1,515 | 15,500 |
| 2018/03/19 | 1,563 | 1,573 | 1,512 | 1,516 | 19,300 |
| 2018/03/16 | 1,530 | 1,535 | 1,519 | 1,523 | 10,100 |
| 2018/03/15 | 1,551 | 1,551 | 1,526 | 1,550 | 10,400 |
| 2018/03/14 | 1,585 | 1,585 | 1,546 | 1,556 | 9,600 |
| 2018/03/13 | 1,552 | 1,588 | 1,552 | 1,585 | 9,800 |
| 2018/03/12 | 1,552 | 1,567 | 1,552 | 1,558 | 14,200 |
| 2018/03/09 | 1,550 | 1,550 | 1,534 | 1,544 | 11,400 |
| 2018/03/08 | 1,566 | 1,566 | 1,520 | 1,538 | 11,400 |
| 2018/03/07 | 1,594 | 1,594 | 1,539 | 1,549 | 12,200 |
| 2018/03/06 | 1,572 | 1,590 | 1,571 | 1,585 | 7,400 |
| 2018/03/05 | 1,609 | 1,623 | 1,543 | 1,551 | 28,900 |
| 2018/03/02 | 1,593 | 1,630 | 1,591 | 1,604 | 10,200 |
| 2018/03/01 | 1,681 | 1,681 | 1,644 | 1,647 | 14,500 |
| 2018/02/28 | 1,740 | 1,740 | 1,690 | 1,713 | 14,800 |
| 2018/02/27 | 1,700 | 1,745 | 1,700 | 1,744 | 20,000 |
| 2018/02/26 | 1,651 | 1,680 | 1,644 | 1,676 | 13,500 |
| 2018/02/23 | 1,647 | 1,700 | 1,600 | 1,651 | 16,300 |
| 2018/02/22 | 1,641 | 1,643 | 1,627 | 1,632 | 5,000 |
| 2018/02/21 | 1,660 | 1,660 | 1,632 | 1,634 | 10,600 |
| 2018/02/20 | 1,676 | 1,676 | 1,635 | 1,658 | 8,500 |
| 2018/02/19 | 1,660 | 1,680 | 1,623 | 1,676 | 15,900 |
| 2018/02/16 | 1,635 | 1,679 | 1,634 | 1,655 | 31,000 |
| 2018/02/15 | 1,595 | 1,635 | 1,581 | 1,601 | 20,600 |
| 2018/02/14 | 1,630 | 1,640 | 1,572 | 1,576 | 44,100 |
| 2018/02/13 | 1,651 | 1,747 | 1,551 | 1,585 | 93,400 |
| 2018/02/09 | 1,461 | 1,499 | 1,461 | 1,489 | 17,300 |
| 2018/02/08 | 1,546 | 1,565 | 1,519 | 1,527 | 12,400 |
| 2018/02/07 | 1,629 | 1,629 | 1,526 | 1,526 | 16,800 |
| 2018/02/06 | 1,418 | 1,582 | 1,418 | 1,549 | 44,300 |
| 2018/02/05 | 1,621 | 1,650 | 1,621 | 1,638 | 24,200 |
| 2018/02/02 | 1,706 | 1,706 | 1,656 | 1,675 | 19,500 |
| 2018/02/01 | 1,688 | 1,703 | 1,686 | 1,699 | 12,000 |
| 2018/01/31 | 1,763 | 1,763 | 1,681 | 1,694 | 37,000 |
| 2018/01/30 | 1,825 | 1,830 | 1,745 | 1,768 | 20,600 |
| 2018/01/29 | 1,828 | 1,828 | 1,797 | 1,804 | 10,700 |
| 2018/01/26 | 1,814 | 1,828 | 1,803 | 1,811 | 15,600 |
| 2018/01/25 | 1,796 | 1,813 | 1,774 | 1,802 | 13,700 |
| 2018/01/24 | 1,845 | 1,850 | 1,811 | 1,814 | 18,200 |
| 2018/01/23 | 1,828 | 1,852 | 1,824 | 1,845 | 18,100 |
| 2018/01/22 | 1,795 | 1,844 | 1,795 | 1,835 | 27,700 |
| 2018/01/19 | 1,796 | 1,815 | 1,795 | 1,801 | 11,800 |
| 2018/01/18 | 1,810 | 1,819 | 1,800 | 1,800 | 21,100 |
| 2018/01/17 | 1,813 | 1,813 | 1,782 | 1,796 | 15,200 |
| 2018/01/16 | 1,814 | 1,820 | 1,807 | 1,811 | 8,600 |
| 2018/01/15 | 1,800 | 1,826 | 1,800 | 1,824 | 21,300 |
| 2018/01/12 | 1,784 | 1,831 | 1,780 | 1,807 | 39,300 |
| 2018/01/11 | 1,780 | 1,802 | 1,776 | 1,785 | 25,200 |
| 2018/01/10 | 1,772 | 1,809 | 1,764 | 1,800 | 45,900 |
| 2018/01/09 | 1,772 | 1,775 | 1,756 | 1,764 | 25,100 |
| 2018/01/05 | 1,799 | 1,799 | 1,761 | 1,772 | 28,600 |
| 2018/01/04 | 1,800 | 1,800 | 1,720 | 1,792 | 44,700 |