6850 (株)チノー の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-27 | 651 | 651 | 649 | 650 | 13,000 | 3,250 |
| 1991-12-26 | 630 | 638 | 630 | 638 | 12,000 | 3,190 |
| 1991-12-25 | 590 | 600 | 590 | 600 | 14,000 | 3,000 |
| 1991-12-24 | 592 | 600 | 591 | 600 | 32,000 | 3,000 |
| 1991-12-20 | 612 | 612 | 600 | 600 | 34,000 | 3,000 |
| 1991-12-19 | 625 | 625 | 612 | 612 | 5,000 | 3,060 |
| 1991-12-18 | 610 | 610 | 610 | 610 | 17,000 | 3,050 |
| 1991-12-17 | 648 | 648 | 646 | 648 | 55,000 | 3,240 |
| 1991-12-16 | 650 | 650 | 645 | 648 | 26,000 | 3,240 |
| 1991-12-13 | 650 | 670 | 650 | 650 | 38,000 | 3,250 |
| 1991-12-11 | 611 | 611 | 610 | 610 | 11,000 | 3,050 |
| 1991-12-10 | 651 | 651 | 620 | 620 | 17,000 | 3,100 |
| 1991-12-09 | 655 | 660 | 650 | 650 | 15,000 | 3,250 |
| 1991-12-06 | 650 | 650 | 640 | 645 | 42,000 | 3,225 |
| 1991-12-05 | 630 | 640 | 630 | 640 | 17,000 | 3,200 |
| 1991-12-04 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 1991-12-03 | 600 | 610 | 600 | 600 | 13,000 | 3,000 |
| 1991-12-02 | 610 | 610 | 585 | 585 | 27,000 | 2,925 |
| 1991-11-29 | 610 | 610 | 610 | 610 | 17,000 | 3,050 |
| 1991-11-28 | 634 | 634 | 634 | 634 | 7,000 | 3,170 |
| 1991-11-27 | 636 | 636 | 635 | 635 | 13,000 | 3,175 |
| 1991-11-26 | 635 | 640 | 634 | 635 | 20,000 | 3,175 |
| 1991-11-25 | 595 | 605 | 595 | 595 | 26,000 | 2,975 |
| 1991-11-22 | 610 | 610 | 600 | 609 | 16,000 | 3,045 |
| 1991-11-21 | 621 | 621 | 615 | 615 | 16,000 | 3,075 |
| 1991-11-20 | 635 | 635 | 620 | 621 | 28,000 | 3,105 |
| 1991-11-19 | 635 | 645 | 635 | 645 | 22,000 | 3,225 |
| 1991-11-15 | 639 | 665 | 638 | 665 | 16,000 | 3,325 |
| 1991-11-14 | 643 | 643 | 638 | 638 | 60,000 | 3,190 |
| 1991-11-13 | 650 | 650 | 642 | 642 | 24,000 | 3,210 |
| 1991-11-12 | 661 | 671 | 640 | 640 | 40,000 | 3,200 |
| 1991-11-11 | 642 | 643 | 642 | 643 | 7,000 | 3,215 |
| 1991-11-08 | 663 | 663 | 651 | 651 | 20,000 | 3,255 |
| 1991-11-07 | 671 | 671 | 662 | 662 | 29,000 | 3,310 |
| 1991-11-06 | 690 | 691 | 662 | 662 | 18,000 | 3,310 |
| 1991-11-05 | 690 | 698 | 687 | 698 | 38,000 | 3,490 |
| 1991-11-01 | 690 | 695 | 685 | 690 | 43,000 | 3,450 |
| 1991-10-31 | 680 | 690 | 680 | 689 | 23,000 | 3,445 |
| 1991-10-30 | 690 | 695 | 686 | 687 | 63,000 | 3,435 |
| 1991-10-29 | 692 | 692 | 686 | 689 | 35,000 | 3,445 |
| 1991-10-28 | 670 | 685 | 667 | 682 | 80,000 | 3,410 |
| 1991-10-25 | 649 | 669 | 648 | 665 | 63,000 | 3,325 |
| 1991-10-24 | 635 | 649 | 635 | 647 | 30,000 | 3,235 |
| 1991-10-23 | 630 | 631 | 628 | 631 | 29,000 | 3,155 |
| 1991-10-22 | 632 | 640 | 628 | 630 | 10,000 | 3,150 |
| 1991-10-21 | 641 | 646 | 639 | 642 | 56,000 | 3,210 |
| 1991-10-18 | 641 | 641 | 630 | 641 | 48,000 | 3,205 |
| 1991-10-17 | 642 | 642 | 640 | 641 | 29,000 | 3,205 |
| 1991-10-16 | 640 | 640 | 640 | 640 | 8,000 | 3,200 |
| 1991-10-15 | 630 | 642 | 630 | 642 | 23,000 | 3,210 |
| 1991-10-14 | 630 | 630 | 620 | 620 | 15,000 | 3,100 |
| 1991-10-11 | 637 | 638 | 630 | 630 | 18,000 | 3,150 |
| 1991-10-09 | 640 | 640 | 635 | 637 | 46,000 | 3,185 |
| 1991-10-08 | 640 | 640 | 637 | 639 | 21,000 | 3,195 |
| 1991-10-07 | 657 | 658 | 640 | 640 | 28,000 | 3,200 |
| 1991-10-04 | 662 | 662 | 650 | 658 | 46,000 | 3,290 |
| 1991-10-03 | 658 | 663 | 646 | 658 | 34,000 | 3,290 |
| 1991-10-02 | 642 | 655 | 642 | 650 | 29,000 | 3,250 |
| 1991-10-01 | 637 | 640 | 635 | 635 | 22,000 | 3,175 |
| 1991-09-30 | 637 | 640 | 637 | 637 | 12,000 | 3,185 |
| 1991-09-27 | 645 | 650 | 635 | 635 | 19,000 | 3,175 |
| 1991-09-26 | 640 | 640 | 635 | 635 | 30,000 | 3,175 |
| 1991-09-25 | 630 | 643 | 625 | 643 | 44,000 | 3,215 |
| 1991-09-24 | 642 | 642 | 625 | 630 | 36,000 | 3,150 |
| 1991-09-20 | 631 | 644 | 631 | 644 | 15,000 | 3,220 |
| 1991-09-19 | 635 | 645 | 625 | 625 | 261,000 | 3,125 |
| 1991-09-18 | 620 | 630 | 615 | 630 | 566,000 | 3,150 |
| 1991-09-17 | 615 | 625 | 615 | 615 | 132,000 | 3,075 |
| 1991-09-13 | 621 | 625 | 610 | 610 | 89,000 | 3,050 |
| 1991-09-12 | 611 | 620 | 611 | 611 | 18,000 | 3,055 |
| 1991-09-11 | 640 | 640 | 620 | 620 | 34,000 | 3,100 |
| 1991-09-10 | 635 | 637 | 627 | 630 | 24,000 | 3,150 |
| 1991-09-09 | 630 | 630 | 623 | 628 | 46,000 | 3,140 |
| 1991-09-06 | 605 | 630 | 601 | 623 | 97,000 | 3,115 |
| 1991-09-05 | 607 | 609 | 605 | 609 | 15,000 | 3,045 |
| 1991-09-04 | 605 | 605 | 597 | 597 | 27,000 | 2,985 |
| 1991-09-03 | 596 | 605 | 596 | 605 | 35,000 | 3,025 |
| 1991-09-02 | 585 | 595 | 585 | 595 | 75,000 | 2,975 |
| 1991-08-30 | 585 | 585 | 583 | 585 | 136,000 | 2,925 |
| 1991-08-29 | 582 | 586 | 582 | 585 | 12,000 | 2,925 |
| 1991-08-28 | 590 | 593 | 581 | 581 | 19,000 | 2,905 |
| 1991-08-27 | 610 | 610 | 593 | 593 | 4,000 | 2,965 |
| 1991-08-26 | 630 | 630 | 615 | 615 | 7,000 | 3,075 |
| 1991-08-23 | 630 | 630 | 610 | 630 | 35,000 | 3,150 |
| 1991-08-22 | 620 | 625 | 615 | 620 | 106,000 | 3,100 |
| 1991-08-21 | 591 | 611 | 591 | 610 | 26,000 | 3,050 |
| 1991-08-20 | 586 | 592 | 575 | 590 | 45,000 | 2,950 |
| 1991-08-19 | 622 | 622 | 585 | 585 | 24,000 | 2,925 |
| 1991-08-16 | 641 | 641 | 620 | 622 | 82,000 | 3,110 |
| 1991-08-15 | 660 | 660 | 640 | 640 | 13,000 | 3,200 |
| 1991-08-14 | 640 | 650 | 630 | 650 | 17,000 | 3,250 |
| 1991-08-13 | 665 | 665 | 640 | 640 | 21,000 | 3,200 |
| 1991-08-12 | 659 | 659 | 640 | 659 | 10,000 | 3,295 |
| 1991-08-09 | 655 | 659 | 650 | 658 | 33,000 | 3,290 |
| 1991-08-08 | 650 | 670 | 650 | 655 | 36,000 | 3,275 |
| 1991-08-07 | 670 | 675 | 660 | 660 | 37,000 | 3,300 |
| 1991-08-06 | 690 | 690 | 680 | 680 | 23,000 | 3,400 |
| 1991-08-05 | 680 | 680 | 680 | 680 | 5,000 | 3,400 |
| 1991-08-02 | 705 | 705 | 700 | 700 | 8,000 | 3,500 |
| 1991-08-01 | 710 | 710 | 691 | 700 | 51,000 | 3,500 |
| 1991-07-31 | 710 | 710 | 705 | 705 | 21,000 | 3,525 |
| 1991-07-30 | 700 | 704 | 700 | 700 | 34,000 | 3,500 |
| 1991-07-29 | 706 | 711 | 705 | 705 | 10,000 | 3,525 |
| 1991-07-26 | 729 | 729 | 710 | 720 | 19,000 | 3,600 |
| 1991-07-25 | 710 | 720 | 705 | 720 | 10,000 | 3,600 |
| 1991-07-24 | 700 | 710 | 700 | 705 | 14,000 | 3,525 |
| 1991-07-23 | 719 | 719 | 710 | 710 | 4,000 | 3,550 |
| 1991-07-22 | 725 | 734 | 725 | 730 | 9,000 | 3,650 |
| 1991-07-19 | 738 | 738 | 724 | 730 | 21,000 | 3,650 |
| 1991-07-18 | 740 | 740 | 728 | 728 | 13,000 | 3,640 |
| 1991-07-17 | 737 | 737 | 730 | 730 | 20,000 | 3,650 |
| 1991-07-16 | 750 | 760 | 727 | 727 | 60,000 | 3,635 |
| 1991-07-15 | 750 | 750 | 750 | 750 | 45,000 | 3,750 |
| 1991-07-12 | 723 | 750 | 723 | 750 | 43,000 | 3,750 |
| 1991-07-11 | 740 | 740 | 733 | 733 | 15,000 | 3,665 |
| 1991-07-10 | 741 | 741 | 730 | 730 | 37,000 | 3,650 |
| 1991-07-09 | 714 | 730 | 711 | 721 | 108,000 | 3,605 |
| 1991-07-08 | 740 | 740 | 730 | 730 | 28,000 | 3,650 |
| 1991-07-05 | 745 | 749 | 740 | 743 | 68,000 | 3,715 |
| 1991-07-04 | 749 | 749 | 730 | 745 | 33,000 | 3,725 |
| 1991-07-03 | 755 | 765 | 755 | 755 | 35,000 | 3,775 |
| 1991-07-02 | 752 | 760 | 752 | 760 | 10,000 | 3,800 |
| 1991-07-01 | 750 | 750 | 740 | 740 | 54,000 | 3,700 |
| 1991-06-28 | 750 | 750 | 721 | 740 | 28,000 | 3,700 |
| 1991-06-27 | 740 | 740 | 735 | 735 | 49,000 | 3,675 |
| 1991-06-26 | 740 | 751 | 739 | 750 | 113,000 | 3,750 |
| 1991-06-25 | 738 | 739 | 736 | 739 | 15,000 | 3,695 |
| 1991-06-24 | 750 | 750 | 743 | 743 | 122,000 | 3,715 |
| 1991-06-21 | 740 | 746 | 740 | 745 | 43,000 | 3,725 |
| 1991-06-20 | 740 | 745 | 740 | 745 | 44,000 | 3,725 |
| 1991-06-19 | 775 | 776 | 745 | 745 | 178,000 | 3,725 |
| 1991-06-18 | 770 | 780 | 760 | 770 | 33,000 | 3,850 |
| 1991-06-17 | 780 | 780 | 770 | 770 | 40,000 | 3,850 |
| 1991-06-14 | 770 | 770 | 770 | 770 | 54,000 | 3,850 |
| 1991-06-13 | 731 | 750 | 731 | 750 | 20,000 | 3,750 |
| 1991-06-12 | 748 | 748 | 747 | 747 | 22,000 | 3,735 |
| 1991-06-11 | 739 | 740 | 725 | 725 | 17,000 | 3,625 |
| 1991-06-10 | 750 | 750 | 740 | 740 | 47,000 | 3,700 |
| 1991-06-07 | 760 | 770 | 750 | 750 | 43,000 | 3,750 |
| 1991-06-06 | 770 | 770 | 760 | 760 | 14,000 | 3,800 |
| 1991-06-05 | 772 | 775 | 770 | 770 | 8,000 | 3,850 |
| 1991-06-04 | 780 | 780 | 772 | 772 | 11,000 | 3,860 |
| 1991-06-03 | 780 | 780 | 770 | 780 | 21,000 | 3,900 |
| 1991-05-31 | 780 | 780 | 772 | 780 | 38,000 | 3,900 |
| 1991-05-30 | 785 | 785 | 771 | 772 | 18,000 | 3,860 |
| 1991-05-29 | 772 | 790 | 772 | 785 | 54,000 | 3,925 |
| 1991-05-28 | 782 | 800 | 771 | 772 | 42,000 | 3,860 |
| 1991-05-27 | 800 | 800 | 795 | 795 | 16,000 | 3,975 |
| 1991-05-24 | 800 | 800 | 790 | 790 | 16,000 | 3,950 |
| 1991-05-23 | 799 | 800 | 795 | 796 | 48,000 | 3,980 |
| 1991-05-22 | 820 | 820 | 800 | 800 | 31,000 | 4,000 |
| 1991-05-21 | 790 | 790 | 771 | 777 | 15,000 | 3,885 |
| 1991-05-20 | 810 | 810 | 805 | 805 | 26,000 | 4,025 |
| 1991-05-17 | 820 | 820 | 810 | 820 | 51,000 | 4,100 |
| 1991-05-16 | 837 | 848 | 822 | 822 | 43,000 | 4,110 |
| 1991-05-15 | 863 | 863 | 838 | 838 | 35,000 | 4,190 |
| 1991-05-14 | 867 | 881 | 857 | 857 | 51,000 | 4,285 |
| 1991-05-13 | 887 | 890 | 877 | 877 | 65,000 | 4,385 |
| 1991-05-10 | 895 | 899 | 880 | 890 | 178,000 | 4,450 |
| 1991-05-09 | 897 | 910 | 888 | 891 | 574,000 | 4,455 |
| 1991-05-08 | 842 | 880 | 842 | 877 | 282,000 | 4,385 |
| 1991-05-07 | 830 | 835 | 828 | 835 | 61,000 | 4,175 |
| 1991-05-02 | 830 | 835 | 820 | 825 | 91,000 | 4,125 |
| 1991-05-01 | 810 | 830 | 801 | 830 | 84,000 | 4,150 |
| 1991-04-30 | 815 | 823 | 800 | 800 | 50,000 | 4,000 |
| 1991-04-26 | 818 | 818 | 810 | 815 | 47,000 | 4,075 |
| 1991-04-25 | 826 | 826 | 815 | 820 | 49,000 | 4,100 |
| 1991-04-24 | 813 | 820 | 806 | 820 | 35,000 | 4,100 |
| 1991-04-23 | 815 | 820 | 812 | 812 | 27,000 | 4,060 |
| 1991-04-22 | 835 | 835 | 825 | 825 | 65,000 | 4,125 |
| 1991-04-19 | 830 | 840 | 826 | 839 | 44,000 | 4,195 |
| 1991-04-18 | 840 | 850 | 830 | 830 | 82,000 | 4,150 |
| 1991-04-17 | 830 | 834 | 826 | 831 | 78,000 | 4,155 |
| 1991-04-16 | 817 | 829 | 816 | 829 | 71,000 | 4,145 |
| 1991-04-15 | 821 | 825 | 813 | 813 | 56,000 | 4,065 |
| 1991-04-12 | 801 | 815 | 800 | 815 | 42,000 | 4,075 |
| 1991-04-11 | 828 | 828 | 800 | 800 | 27,000 | 4,000 |
| 1991-04-10 | 821 | 830 | 820 | 828 | 12,000 | 4,140 |
| 1991-04-09 | 817 | 830 | 815 | 816 | 59,000 | 4,080 |
| 1991-04-08 | 820 | 820 | 807 | 815 | 38,000 | 4,075 |
| 1991-04-05 | 800 | 800 | 790 | 800 | 70,000 | 4,000 |
| 1991-04-04 | 800 | 800 | 782 | 790 | 49,000 | 3,950 |
| 1991-04-03 | 780 | 800 | 780 | 781 | 57,000 | 3,905 |
| 1991-04-02 | 771 | 781 | 771 | 775 | 15,000 | 3,875 |
| 1991-04-01 | 795 | 799 | 770 | 770 | 28,000 | 3,850 |
| 1991-03-29 | 790 | 799 | 790 | 795 | 30,000 | 3,975 |
| 1991-03-28 | 762 | 775 | 755 | 770 | 38,000 | 3,850 |
| 1991-03-27 | 799 | 799 | 780 | 792 | 19,000 | 3,960 |
| 1991-03-26 | 794 | 799 | 794 | 799 | 13,000 | 3,995 |
| 1991-03-25 | 780 | 790 | 769 | 769 | 54,000 | 3,845 |
| 1991-03-22 | 790 | 810 | 770 | 780 | 50,000 | 3,900 |
| 1991-03-20 | 799 | 800 | 795 | 800 | 26,000 | 4,000 |
| 1991-03-19 | 820 | 820 | 805 | 805 | 58,000 | 4,025 |
| 1991-03-18 | 815 | 838 | 815 | 820 | 70,000 | 4,100 |
| 1991-03-15 | 822 | 822 | 810 | 810 | 73,000 | 4,050 |
| 1991-03-14 | 840 | 840 | 801 | 802 | 54,000 | 4,010 |
| 1991-03-13 | 859 | 859 | 840 | 840 | 117,000 | 4,200 |
| 1991-03-12 | 858 | 859 | 856 | 856 | 105,000 | 4,280 |
| 1991-03-11 | 840 | 855 | 840 | 852 | 168,000 | 4,260 |
| 1991-03-08 | 780 | 825 | 776 | 825 | 130,000 | 4,125 |
| 1991-03-07 | 798 | 810 | 780 | 780 | 148,000 | 3,900 |
| 1991-03-06 | 763 | 796 | 763 | 796 | 137,000 | 3,980 |
| 1991-03-05 | 760 | 764 | 756 | 763 | 31,000 | 3,815 |
| 1991-03-04 | 755 | 760 | 750 | 750 | 63,000 | 3,750 |
| 1991-03-01 | 771 | 774 | 750 | 757 | 92,000 | 3,785 |
| 1991-02-28 | 767 | 788 | 760 | 778 | 72,000 | 3,890 |
| 1991-02-27 | 772 | 772 | 760 | 770 | 26,000 | 3,850 |
| 1991-02-26 | 770 | 777 | 756 | 774 | 102,000 | 3,870 |
| 1991-02-25 | 740 | 745 | 718 | 745 | 61,000 | 3,725 |
| 1991-02-22 | 746 | 760 | 746 | 747 | 34,000 | 3,735 |
| 1991-02-21 | 754 | 762 | 750 | 756 | 56,000 | 3,780 |
| 1991-02-20 | 773 | 773 | 750 | 751 | 34,000 | 3,755 |
| 1991-02-19 | 780 | 799 | 779 | 780 | 116,000 | 3,900 |
| 1991-02-18 | 758 | 764 | 750 | 764 | 101,000 | 3,820 |
| 1991-02-15 | 730 | 730 | 710 | 718 | 60,000 | 3,590 |
| 1991-02-14 | 705 | 739 | 705 | 737 | 101,000 | 3,685 |
| 1991-02-13 | 682 | 700 | 682 | 700 | 104,000 | 3,500 |
| 1991-02-12 | 670 | 695 | 670 | 671 | 101,000 | 3,355 |
| 1991-02-08 | 628 | 658 | 628 | 650 | 65,000 | 3,250 |
| 1991-02-07 | 620 | 635 | 620 | 634 | 20,000 | 3,170 |
| 1991-02-06 | 615 | 638 | 615 | 635 | 34,000 | 3,175 |
| 1991-02-05 | 580 | 620 | 580 | 610 | 48,000 | 3,050 |
| 1991-02-01 | 601 | 601 | 580 | 580 | 21,000 | 2,900 |
| 1991-01-31 | 619 | 619 | 600 | 600 | 15,000 | 3,000 |
| 1991-01-30 | 609 | 609 | 605 | 609 | 14,000 | 3,045 |
| 1991-01-29 | 608 | 610 | 600 | 609 | 17,000 | 3,045 |
| 1991-01-28 | 609 | 614 | 598 | 598 | 38,000 | 2,990 |
| 1991-01-25 | 580 | 599 | 580 | 599 | 27,000 | 2,995 |
| 1991-01-24 | 566 | 566 | 566 | 566 | 21,000 | 2,830 |
| 1991-01-23 | 575 | 575 | 565 | 565 | 33,000 | 2,825 |
| 1991-01-22 | 585 | 585 | 585 | 585 | 4,000 | 2,925 |
| 1991-01-21 | 621 | 621 | 600 | 610 | 19,000 | 3,050 |
| 1991-01-18 | 611 | 620 | 600 | 620 | 69,000 | 3,100 |
| 1991-01-17 | 585 | 585 | 565 | 575 | 49,000 | 2,875 |
| 1991-01-16 | 630 | 635 | 585 | 585 | 28,000 | 2,925 |
| 1991-01-14 | 625 | 625 | 615 | 620 | 19,000 | 3,100 |
| 1991-01-11 | 620 | 620 | 600 | 615 | 52,000 | 3,075 |
| 1991-01-10 | 623 | 623 | 610 | 610 | 42,000 | 3,050 |
| 1991-01-09 | 625 | 625 | 620 | 620 | 43,000 | 3,100 |
| 1991-01-08 | 636 | 639 | 620 | 620 | 43,000 | 3,100 |
| 1991-01-07 | 646 | 650 | 636 | 636 | 32,000 | 3,180 |
| 1991-01-04 | 646 | 646 | 636 | 636 | 8,000 | 3,180 |
分割・併合履歴 ： [2014-07-29]1株→0.2株 [1987-03-27]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株
