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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,280 | 2,308 | 2,270 | 2,272 | 23,500 |
| 2024/12/27 | 2,265 | 2,289 | 2,259 | 2,280 | 36,700 |
| 2024/12/26 | 2,210 | 2,255 | 2,210 | 2,255 | 18,500 |
| 2024/12/25 | 2,213 | 2,217 | 2,183 | 2,217 | 10,700 |
| 2024/12/24 | 2,184 | 2,213 | 2,176 | 2,200 | 11,000 |
| 2024/12/23 | 2,180 | 2,180 | 2,157 | 2,180 | 12,400 |
| 2024/12/20 | 2,203 | 2,206 | 2,170 | 2,172 | 8,200 |
| 2024/12/19 | 2,150 | 2,198 | 2,150 | 2,195 | 10,300 |
| 2024/12/18 | 2,195 | 2,207 | 2,170 | 2,180 | 7,300 |
| 2024/12/17 | 2,205 | 2,205 | 2,166 | 2,178 | 6,400 |
| 2024/12/16 | 2,170 | 2,180 | 2,159 | 2,170 | 6,400 |
| 2024/12/13 | 2,187 | 2,199 | 2,140 | 2,154 | 31,200 |
| 2024/12/12 | 2,177 | 2,196 | 2,162 | 2,171 | 14,500 |
| 2024/12/11 | 2,130 | 2,171 | 2,130 | 2,157 | 10,400 |
| 2024/12/10 | 2,148 | 2,156 | 2,128 | 2,144 | 12,800 |
| 2024/12/09 | 2,136 | 2,150 | 2,125 | 2,148 | 9,100 |
| 2024/12/06 | 2,119 | 2,124 | 2,098 | 2,124 | 7,100 |
| 2024/12/05 | 2,104 | 2,119 | 2,100 | 2,119 | 7,600 |
| 2024/12/04 | 2,092 | 2,095 | 2,061 | 2,081 | 12,500 |
| 2024/12/03 | 2,058 | 2,096 | 2,058 | 2,075 | 17,800 |
| 2024/12/02 | 2,084 | 2,087 | 2,051 | 2,051 | 21,700 |
| 2024/11/29 | 2,082 | 2,094 | 2,073 | 2,084 | 8,600 |
| 2024/11/28 | 2,089 | 2,094 | 2,071 | 2,084 | 17,100 |
| 2024/11/27 | 2,144 | 2,144 | 2,081 | 2,089 | 25,300 |
| 2024/11/26 | 2,157 | 2,166 | 2,142 | 2,145 | 11,800 |
| 2024/11/25 | 2,174 | 2,177 | 2,154 | 2,162 | 5,400 |
| 2024/11/22 | 2,148 | 2,192 | 2,148 | 2,162 | 15,500 |
| 2024/11/21 | 2,219 | 2,225 | 2,142 | 2,142 | 39,100 |
| 2024/11/20 | 2,222 | 2,242 | 2,211 | 2,216 | 6,000 |
| 2024/11/19 | 2,220 | 2,250 | 2,217 | 2,239 | 10,000 |
| 2024/11/18 | 2,201 | 2,241 | 2,198 | 2,208 | 7,000 |
| 2024/11/15 | 2,243 | 2,243 | 2,201 | 2,201 | 7,800 |
| 2024/11/14 | 2,178 | 2,252 | 2,173 | 2,215 | 13,500 |
| 2024/11/13 | 2,174 | 2,211 | 2,170 | 2,185 | 17,200 |
| 2024/11/12 | 2,235 | 2,264 | 2,181 | 2,193 | 13,200 |
| 2024/11/11 | 2,198 | 2,216 | 2,166 | 2,185 | 12,100 |
| 2024/11/08 | 2,201 | 2,201 | 2,161 | 2,201 | 14,000 |
| 2024/11/07 | 2,166 | 2,200 | 2,142 | 2,188 | 12,700 |
| 2024/11/06 | 2,133 | 2,167 | 2,133 | 2,145 | 8,100 |
| 2024/11/05 | 2,160 | 2,160 | 2,127 | 2,133 | 10,500 |
| 2024/11/01 | 2,166 | 2,170 | 2,129 | 2,140 | 10,200 |
| 2024/10/31 | 2,155 | 2,180 | 2,150 | 2,175 | 13,700 |
| 2024/10/30 | 2,236 | 2,236 | 2,165 | 2,168 | 30,900 |
| 2024/10/29 | 2,204 | 2,231 | 2,188 | 2,218 | 4,600 |
| 2024/10/28 | 2,172 | 2,190 | 2,168 | 2,189 | 7,700 |
| 2024/10/25 | 2,200 | 2,200 | 2,127 | 2,137 | 12,800 |
| 2024/10/24 | 2,171 | 2,205 | 2,150 | 2,197 | 21,100 |
| 2024/10/23 | 2,210 | 2,241 | 2,179 | 2,185 | 11,600 |
| 2024/10/22 | 2,277 | 2,317 | 2,228 | 2,233 | 14,200 |
| 2024/10/21 | 2,324 | 2,324 | 2,257 | 2,278 | 17,900 |
| 2024/10/18 | 2,357 | 2,360 | 2,303 | 2,303 | 7,100 |
| 2024/10/17 | 2,370 | 2,384 | 2,347 | 2,348 | 5,700 |
| 2024/10/16 | 2,353 | 2,380 | 2,350 | 2,355 | 6,000 |
| 2024/10/15 | 2,391 | 2,391 | 2,352 | 2,371 | 7,900 |
| 2024/10/11 | 2,402 | 2,407 | 2,360 | 2,362 | 7,100 |
| 2024/10/10 | 2,409 | 2,421 | 2,390 | 2,413 | 6,700 |
| 2024/10/09 | 2,479 | 2,479 | 2,384 | 2,403 | 13,200 |
| 2024/10/08 | 2,380 | 2,480 | 2,380 | 2,464 | 24,200 |
| 2024/10/07 | 2,400 | 2,400 | 2,374 | 2,379 | 6,700 |
| 2024/10/04 | 2,339 | 2,372 | 2,320 | 2,352 | 12,200 |
| 2024/10/03 | 2,300 | 2,348 | 2,300 | 2,322 | 11,100 |
| 2024/10/02 | 2,268 | 2,309 | 2,262 | 2,269 | 9,100 |
| 2024/10/01 | 2,319 | 2,319 | 2,281 | 2,302 | 4,400 |
| 2024/09/30 | 2,332 | 2,356 | 2,288 | 2,290 | 15,800 |
| 2024/09/27 | 2,390 | 2,390 | 2,310 | 2,334 | 13,100 |
| 2024/09/26 | 2,337 | 2,390 | 2,323 | 2,390 | 22,800 |
| 2024/09/25 | 2,308 | 2,321 | 2,288 | 2,310 | 8,700 |
| 2024/09/24 | 2,303 | 2,310 | 2,276 | 2,288 | 12,200 |
| 2024/09/20 | 2,287 | 2,287 | 2,260 | 2,276 | 11,300 |
| 2024/09/19 | 2,319 | 2,319 | 2,238 | 2,260 | 24,300 |
| 2024/09/18 | 2,182 | 2,182 | 2,127 | 2,169 | 13,000 |
| 2024/09/17 | 2,175 | 2,188 | 2,114 | 2,160 | 13,500 |
| 2024/09/13 | 2,164 | 2,230 | 2,087 | 2,153 | 21,900 |
| 2024/09/12 | 2,142 | 2,170 | 2,126 | 2,159 | 10,500 |
| 2024/09/11 | 2,145 | 2,149 | 2,084 | 2,092 | 26,300 |
| 2024/09/10 | 2,173 | 2,189 | 2,154 | 2,164 | 7,600 |
| 2024/09/09 | 2,121 | 2,181 | 2,102 | 2,164 | 10,100 |
| 2024/09/06 | 2,234 | 2,234 | 2,161 | 2,171 | 12,300 |
| 2024/09/05 | 2,192 | 2,233 | 2,171 | 2,189 | 18,800 |
| 2024/09/04 | 2,265 | 2,269 | 2,210 | 2,212 | 20,800 |
| 2024/09/03 | 2,323 | 2,323 | 2,294 | 2,310 | 3,800 |
| 2024/09/02 | 2,310 | 2,314 | 2,264 | 2,287 | 4,600 |
| 2024/08/30 | 2,300 | 2,315 | 2,291 | 2,310 | 3,500 |
| 2024/08/29 | 2,337 | 2,337 | 2,284 | 2,300 | 8,800 |
| 2024/08/28 | 2,302 | 2,340 | 2,301 | 2,327 | 13,900 |
| 2024/08/27 | 2,282 | 2,309 | 2,280 | 2,304 | 10,100 |
| 2024/08/26 | 2,250 | 2,287 | 2,250 | 2,257 | 7,700 |
| 2024/08/23 | 2,262 | 2,270 | 2,244 | 2,248 | 6,300 |
| 2024/08/22 | 2,250 | 2,262 | 2,237 | 2,262 | 7,600 |
| 2024/08/21 | 2,236 | 2,255 | 2,215 | 2,243 | 6,200 |
| 2024/08/20 | 2,262 | 2,273 | 2,228 | 2,230 | 9,200 |
| 2024/08/19 | 2,252 | 2,272 | 2,231 | 2,231 | 11,500 |
| 2024/08/16 | 2,263 | 2,263 | 2,205 | 2,252 | 13,900 |
| 2024/08/15 | 2,243 | 2,243 | 2,201 | 2,222 | 12,600 |
| 2024/08/14 | 2,236 | 2,274 | 2,217 | 2,243 | 8,400 |
| 2024/08/13 | 2,121 | 2,213 | 2,120 | 2,213 | 21,700 |
| 2024/08/09 | 2,208 | 2,290 | 2,161 | 2,214 | 17,300 |
| 2024/08/08 | 2,192 | 2,239 | 2,142 | 2,158 | 9,900 |
| 2024/08/07 | 2,105 | 2,272 | 2,105 | 2,204 | 8,700 |
| 2024/08/06 | 2,030 | 2,334 | 2,030 | 2,170 | 20,100 |
| 2024/08/05 | 2,166 | 2,189 | 1,951 | 1,990 | 33,400 |
| 2024/08/02 | 2,346 | 2,359 | 2,256 | 2,256 | 25,700 |
| 2024/08/01 | 2,496 | 2,496 | 2,388 | 2,388 | 13,000 |
| 2024/07/31 | 2,405 | 2,473 | 2,388 | 2,473 | 10,100 |
| 2024/07/30 | 2,451 | 2,451 | 2,385 | 2,417 | 20,000 |
| 2024/07/29 | 2,449 | 2,460 | 2,429 | 2,457 | 8,600 |
| 2024/07/26 | 2,424 | 2,433 | 2,406 | 2,410 | 9,400 |
| 2024/07/25 | 2,412 | 2,440 | 2,399 | 2,401 | 26,200 |
| 2024/07/24 | 2,490 | 2,514 | 2,451 | 2,451 | 12,700 |
| 2024/07/23 | 2,506 | 2,535 | 2,484 | 2,498 | 7,400 |
| 2024/07/22 | 2,545 | 2,552 | 2,495 | 2,503 | 17,200 |
| 2024/07/19 | 2,545 | 2,602 | 2,540 | 2,553 | 11,600 |
| 2024/07/18 | 2,567 | 2,587 | 2,541 | 2,545 | 6,100 |
| 2024/07/17 | 2,550 | 2,598 | 2,550 | 2,584 | 8,700 |
| 2024/07/16 | 2,500 | 2,566 | 2,500 | 2,554 | 12,000 |
| 2024/07/12 | 2,477 | 2,526 | 2,477 | 2,487 | 15,100 |
| 2024/07/11 | 2,493 | 2,525 | 2,488 | 2,503 | 22,500 |
| 2024/07/10 | 2,483 | 2,493 | 2,440 | 2,493 | 25,700 |
| 2024/07/09 | 2,491 | 2,532 | 2,491 | 2,499 | 20,800 |
| 2024/07/08 | 2,545 | 2,547 | 2,492 | 2,492 | 15,400 |
| 2024/07/05 | 2,613 | 2,619 | 2,543 | 2,543 | 17,400 |
| 2024/07/04 | 2,658 | 2,659 | 2,609 | 2,613 | 14,300 |
| 2024/07/03 | 2,586 | 2,674 | 2,567 | 2,658 | 29,000 |
| 2024/07/02 | 2,645 | 2,645 | 2,578 | 2,582 | 28,200 |
| 2024/07/01 | 2,600 | 2,641 | 2,578 | 2,639 | 21,900 |
| 2024/06/28 | 2,629 | 2,630 | 2,580 | 2,596 | 14,100 |
| 2024/06/27 | 2,638 | 2,640 | 2,592 | 2,630 | 19,900 |
| 2024/06/26 | 2,585 | 2,634 | 2,560 | 2,619 | 32,500 |
| 2024/06/25 | 2,522 | 2,598 | 2,522 | 2,598 | 18,800 |
| 2024/06/24 | 2,470 | 2,530 | 2,470 | 2,521 | 14,200 |
| 2024/06/21 | 2,487 | 2,514 | 2,463 | 2,470 | 12,400 |
| 2024/06/20 | 2,468 | 2,502 | 2,425 | 2,479 | 20,100 |
| 2024/06/19 | 2,530 | 2,530 | 2,503 | 2,513 | 6,900 |
| 2024/06/18 | 2,482 | 2,522 | 2,479 | 2,508 | 6,000 |
| 2024/06/17 | 2,468 | 2,468 | 2,399 | 2,460 | 18,500 |
| 2024/06/14 | 2,405 | 2,476 | 2,405 | 2,469 | 26,300 |
| 2024/06/13 | 2,493 | 2,494 | 2,417 | 2,424 | 17,800 |
| 2024/06/12 | 2,500 | 2,550 | 2,485 | 2,493 | 16,400 |
| 2024/06/11 | 2,517 | 2,549 | 2,517 | 2,545 | 10,700 |
| 2024/06/10 | 2,498 | 2,568 | 2,493 | 2,558 | 15,000 |
| 2024/06/07 | 2,510 | 2,518 | 2,475 | 2,476 | 19,900 |
| 2024/06/06 | 2,582 | 2,582 | 2,510 | 2,510 | 12,800 |
| 2024/06/05 | 2,602 | 2,602 | 2,535 | 2,550 | 15,500 |
| 2024/06/04 | 2,672 | 2,672 | 2,607 | 2,609 | 7,600 |
| 2024/06/03 | 2,683 | 2,707 | 2,666 | 2,667 | 6,700 |
| 2024/05/31 | 2,630 | 2,669 | 2,617 | 2,657 | 9,900 |
| 2024/05/30 | 2,557 | 2,647 | 2,545 | 2,644 | 13,800 |
| 2024/05/29 | 2,619 | 2,649 | 2,593 | 2,595 | 10,700 |
| 2024/05/28 | 2,592 | 2,623 | 2,580 | 2,599 | 6,900 |
| 2024/05/27 | 2,580 | 2,592 | 2,567 | 2,585 | 4,600 |
| 2024/05/24 | 2,536 | 2,571 | 2,530 | 2,545 | 6,900 |
| 2024/05/23 | 2,529 | 2,570 | 2,527 | 2,547 | 5,900 |
| 2024/05/22 | 2,570 | 2,570 | 2,522 | 2,532 | 16,900 |
| 2024/05/21 | 2,590 | 2,630 | 2,562 | 2,572 | 13,900 |
| 2024/05/20 | 2,566 | 2,629 | 2,566 | 2,588 | 8,700 |
| 2024/05/17 | 2,570 | 2,616 | 2,562 | 2,566 | 14,900 |
| 2024/05/16 | 2,710 | 2,710 | 2,565 | 2,579 | 13,900 |
| 2024/05/15 | 2,752 | 2,752 | 2,667 | 2,667 | 21,800 |
| 2024/05/14 | 2,589 | 2,739 | 2,565 | 2,739 | 57,300 |
| 2024/05/13 | 2,784 | 2,860 | 2,781 | 2,839 | 39,000 |
| 2024/05/10 | 2,783 | 2,783 | 2,735 | 2,764 | 8,500 |
| 2024/05/09 | 2,715 | 2,767 | 2,715 | 2,733 | 10,600 |
| 2024/05/08 | 2,788 | 2,816 | 2,716 | 2,735 | 9,100 |
| 2024/05/07 | 2,834 | 2,834 | 2,786 | 2,798 | 12,000 |
| 2024/05/02 | 2,797 | 2,821 | 2,795 | 2,804 | 4,600 |
| 2024/05/01 | 2,850 | 2,850 | 2,802 | 2,802 | 6,700 |
| 2024/04/30 | 2,845 | 2,860 | 2,789 | 2,845 | 19,600 |
| 2024/04/26 | 2,740 | 2,820 | 2,740 | 2,796 | 22,700 |
| 2024/04/25 | 2,798 | 2,822 | 2,717 | 2,736 | 27,500 |
| 2024/04/24 | 2,760 | 2,786 | 2,714 | 2,775 | 23,300 |
| 2024/04/23 | 2,749 | 2,749 | 2,681 | 2,711 | 14,100 |
| 2024/04/22 | 2,678 | 2,739 | 2,678 | 2,715 | 14,400 |
| 2024/04/19 | 2,710 | 2,732 | 2,628 | 2,674 | 20,600 |
| 2024/04/18 | 2,629 | 2,709 | 2,629 | 2,707 | 15,400 |
| 2024/04/17 | 2,661 | 2,677 | 2,588 | 2,643 | 18,000 |
| 2024/04/16 | 2,670 | 2,681 | 2,635 | 2,661 | 18,100 |
| 2024/04/15 | 2,735 | 2,754 | 2,700 | 2,700 | 14,000 |
| 2024/04/12 | 2,823 | 2,829 | 2,752 | 2,766 | 13,500 |
| 2024/04/11 | 2,785 | 2,811 | 2,753 | 2,800 | 17,200 |
| 2024/04/10 | 2,821 | 2,861 | 2,800 | 2,825 | 29,300 |
| 2024/04/09 | 2,798 | 2,798 | 2,753 | 2,790 | 26,800 |
| 2024/04/08 | 2,631 | 2,774 | 2,630 | 2,760 | 55,400 |
| 2024/04/05 | 2,699 | 2,699 | 2,583 | 2,595 | 25,100 |
| 2024/04/04 | 2,670 | 2,733 | 2,651 | 2,720 | 63,600 |
| 2024/04/03 | 2,501 | 2,665 | 2,501 | 2,648 | 47,000 |
| 2024/04/02 | 2,564 | 2,577 | 2,520 | 2,526 | 19,500 |
| 2024/04/01 | 2,619 | 2,619 | 2,562 | 2,567 | 17,000 |
| 2024/03/29 | 2,641 | 2,645 | 2,611 | 2,618 | 13,700 |
| 2024/03/28 | 2,635 | 2,683 | 2,590 | 2,620 | 66,700 |
| 2024/03/27 | 2,713 | 2,713 | 2,670 | 2,701 | 144,500 |
| 2024/03/26 | 2,637 | 2,713 | 2,637 | 2,698 | 47,300 |
| 2024/03/25 | 2,620 | 2,687 | 2,620 | 2,687 | 65,400 |
| 2024/03/22 | 2,549 | 2,602 | 2,549 | 2,594 | 47,000 |
| 2024/03/21 | 2,510 | 2,539 | 2,509 | 2,526 | 31,000 |
| 2024/03/19 | 2,479 | 2,490 | 2,456 | 2,490 | 14,200 |
| 2024/03/18 | 2,474 | 2,486 | 2,451 | 2,481 | 18,700 |
| 2024/03/15 | 2,460 | 2,483 | 2,452 | 2,475 | 9,700 |
| 2024/03/14 | 2,429 | 2,455 | 2,427 | 2,452 | 15,400 |
| 2024/03/13 | 2,469 | 2,469 | 2,407 | 2,429 | 12,000 |
| 2024/03/12 | 2,426 | 2,444 | 2,400 | 2,439 | 18,400 |
| 2024/03/11 | 2,429 | 2,431 | 2,380 | 2,426 | 23,300 |
| 2024/03/08 | 2,431 | 2,496 | 2,431 | 2,479 | 24,000 |
| 2024/03/07 | 2,460 | 2,481 | 2,431 | 2,443 | 17,900 |
| 2024/03/06 | 2,426 | 2,471 | 2,417 | 2,456 | 37,400 |
| 2024/03/05 | 2,399 | 2,450 | 2,394 | 2,431 | 12,500 |
| 2024/03/04 | 2,418 | 2,444 | 2,394 | 2,421 | 18,700 |
| 2024/03/01 | 2,455 | 2,465 | 2,410 | 2,432 | 14,700 |
| 2024/02/29 | 2,446 | 2,470 | 2,417 | 2,453 | 25,600 |
| 2024/02/28 | 2,400 | 2,455 | 2,400 | 2,446 | 23,600 |
| 2024/02/27 | 2,335 | 2,390 | 2,335 | 2,381 | 21,100 |
| 2024/02/26 | 2,308 | 2,344 | 2,308 | 2,325 | 14,700 |
| 2024/02/22 | 2,334 | 2,334 | 2,298 | 2,310 | 19,000 |
| 2024/02/21 | 2,316 | 2,322 | 2,290 | 2,312 | 15,800 |
| 2024/02/20 | 2,324 | 2,342 | 2,311 | 2,327 | 17,300 |
| 2024/02/19 | 2,273 | 2,318 | 2,270 | 2,305 | 21,900 |
| 2024/02/16 | 2,266 | 2,293 | 2,266 | 2,280 | 21,100 |
| 2024/02/15 | 2,287 | 2,291 | 2,246 | 2,262 | 22,100 |
| 2024/02/14 | 2,285 | 2,295 | 2,243 | 2,274 | 42,000 |
| 2024/02/13 | 2,355 | 2,361 | 2,263 | 2,309 | 138,400 |
| 2024/02/09 | 2,425 | 2,450 | 2,410 | 2,421 | 23,900 |
| 2024/02/08 | 2,395 | 2,427 | 2,358 | 2,415 | 18,900 |
| 2024/02/07 | 2,398 | 2,416 | 2,390 | 2,395 | 16,500 |
| 2024/02/06 | 2,425 | 2,430 | 2,398 | 2,403 | 20,700 |
| 2024/02/05 | 2,430 | 2,459 | 2,421 | 2,426 | 18,500 |
| 2024/02/02 | 2,394 | 2,415 | 2,361 | 2,412 | 22,400 |
| 2024/02/01 | 2,400 | 2,413 | 2,376 | 2,389 | 19,000 |
| 2024/01/31 | 2,397 | 2,415 | 2,390 | 2,411 | 14,200 |
| 2024/01/30 | 2,390 | 2,408 | 2,376 | 2,407 | 14,500 |
| 2024/01/29 | 2,376 | 2,410 | 2,376 | 2,390 | 19,700 |
| 2024/01/26 | 2,353 | 2,383 | 2,352 | 2,365 | 18,000 |
| 2024/01/25 | 2,339 | 2,388 | 2,339 | 2,373 | 18,000 |
| 2024/01/24 | 2,360 | 2,365 | 2,336 | 2,339 | 18,700 |
| 2024/01/23 | 2,395 | 2,395 | 2,361 | 2,363 | 16,700 |
| 2024/01/22 | 2,348 | 2,392 | 2,330 | 2,390 | 16,900 |
| 2024/01/19 | 2,371 | 2,378 | 2,348 | 2,350 | 16,000 |
| 2024/01/18 | 2,333 | 2,382 | 2,333 | 2,374 | 22,200 |
| 2024/01/17 | 2,365 | 2,400 | 2,351 | 2,351 | 29,900 |
| 2024/01/16 | 2,379 | 2,387 | 2,350 | 2,363 | 23,500 |
| 2024/01/15 | 2,403 | 2,424 | 2,368 | 2,380 | 38,300 |
| 2024/01/12 | 2,377 | 2,411 | 2,350 | 2,402 | 55,700 |
| 2024/01/11 | 2,400 | 2,406 | 2,356 | 2,382 | 58,600 |
| 2024/01/10 | 2,288 | 2,364 | 2,288 | 2,364 | 76,000 |
| 2024/01/09 | 2,179 | 2,277 | 2,157 | 2,271 | 103,100 |
| 2024/01/05 | 2,188 | 2,196 | 2,141 | 2,141 | 49,200 |
| 2024/01/04 | 2,169 | 2,184 | 2,139 | 2,182 | 83,300 |