6850 (株)チノー の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 689 | 738 | 685 | 702 | 1,384,000 | 3,510 |
| 1993-12-29 | 669 | 710 | 668 | 689 | 1,787,000 | 3,445 |
| 1993-12-28 | 648 | 670 | 648 | 670 | 573,000 | 3,350 |
| 1993-12-27 | 647 | 655 | 641 | 650 | 663,000 | 3,250 |
| 1993-12-24 | 640 | 670 | 640 | 655 | 998,000 | 3,275 |
| 1993-12-22 | 632 | 648 | 632 | 646 | 425,000 | 3,230 |
| 1993-12-21 | 634 | 640 | 624 | 632 | 550,000 | 3,160 |
| 1993-12-20 | 638 | 650 | 638 | 640 | 870,000 | 3,200 |
| 1993-12-17 | 621 | 650 | 620 | 647 | 821,000 | 3,235 |
| 1993-12-16 | 600 | 645 | 600 | 631 | 1,125,000 | 3,155 |
| 1993-12-15 | 567 | 600 | 562 | 598 | 459,000 | 2,990 |
| 1993-12-14 | 550 | 555 | 542 | 550 | 185,000 | 2,750 |
| 1993-12-13 | 525 | 560 | 522 | 550 | 409,000 | 2,750 |
| 1993-12-10 | 500 | 538 | 499 | 522 | 153,000 | 2,610 |
| 1993-12-09 | 475 | 505 | 475 | 495 | 99,000 | 2,475 |
| 1993-12-08 | 465 | 471 | 463 | 471 | 133,000 | 2,355 |
| 1993-12-07 | 443 | 460 | 442 | 460 | 95,000 | 2,300 |
| 1993-12-06 | 437 | 441 | 431 | 439 | 33,000 | 2,195 |
| 1993-12-03 | 448 | 448 | 432 | 432 | 49,000 | 2,160 |
| 1993-12-02 | 455 | 463 | 451 | 451 | 107,000 | 2,255 |
| 1993-12-01 | 435 | 463 | 435 | 450 | 46,000 | 2,250 |
| 1993-11-30 | 431 | 435 | 422 | 435 | 57,000 | 2,175 |
| 1993-11-29 | 436 | 436 | 413 | 436 | 144,000 | 2,180 |
| 1993-11-26 | 464 | 464 | 441 | 441 | 74,000 | 2,205 |
| 1993-11-25 | 430 | 460 | 430 | 460 | 44,000 | 2,300 |
| 1993-11-24 | 435 | 440 | 430 | 430 | 28,000 | 2,150 |
| 1993-11-22 | 438 | 445 | 425 | 425 | 48,000 | 2,125 |
| 1993-11-19 | 454 | 455 | 434 | 437 | 59,000 | 2,185 |
| 1993-11-18 | 449 | 450 | 448 | 449 | 21,000 | 2,245 |
| 1993-11-17 | 447 | 450 | 442 | 450 | 8,000 | 2,250 |
| 1993-11-16 | 445 | 445 | 436 | 442 | 28,000 | 2,210 |
| 1993-11-15 | 466 | 475 | 450 | 450 | 47,000 | 2,250 |
| 1993-11-12 | 433 | 452 | 433 | 451 | 68,000 | 2,255 |
| 1993-11-11 | 421 | 436 | 421 | 436 | 84,000 | 2,180 |
| 1993-11-10 | 435 | 437 | 420 | 421 | 77,000 | 2,105 |
| 1993-11-09 | 461 | 461 | 440 | 440 | 28,000 | 2,200 |
| 1993-11-08 | 469 | 469 | 455 | 460 | 40,000 | 2,300 |
| 1993-11-05 | 490 | 490 | 468 | 471 | 49,000 | 2,355 |
| 1993-11-04 | 501 | 501 | 492 | 492 | 23,000 | 2,460 |
| 1993-11-02 | 500 | 505 | 500 | 505 | 13,000 | 2,525 |
| 1993-11-01 | 513 | 513 | 503 | 508 | 18,000 | 2,540 |
| 1993-10-29 | 503 | 518 | 501 | 503 | 28,000 | 2,515 |
| 1993-10-28 | 513 | 515 | 508 | 513 | 26,000 | 2,565 |
| 1993-10-27 | 511 | 520 | 510 | 513 | 60,000 | 2,565 |
| 1993-10-26 | 544 | 544 | 511 | 511 | 57,000 | 2,555 |
| 1993-10-25 | 541 | 550 | 534 | 534 | 34,000 | 2,670 |
| 1993-10-22 | 550 | 560 | 545 | 549 | 48,000 | 2,745 |
| 1993-10-21 | 565 | 565 | 556 | 560 | 44,000 | 2,800 |
| 1993-10-20 | 566 | 570 | 562 | 562 | 35,000 | 2,810 |
| 1993-10-19 | 565 | 570 | 565 | 566 | 32,000 | 2,830 |
| 1993-10-18 | 565 | 565 | 564 | 565 | 24,000 | 2,825 |
| 1993-10-15 | 562 | 562 | 560 | 561 | 63,000 | 2,805 |
| 1993-10-14 | 554 | 565 | 554 | 565 | 31,000 | 2,825 |
| 1993-10-13 | 554 | 560 | 552 | 554 | 27,000 | 2,770 |
| 1993-10-12 | 558 | 564 | 554 | 564 | 48,000 | 2,820 |
| 1993-10-08 | 561 | 565 | 561 | 565 | 7,000 | 2,825 |
| 1993-10-07 | 574 | 583 | 570 | 583 | 24,000 | 2,915 |
| 1993-10-06 | 559 | 574 | 558 | 573 | 38,000 | 2,865 |
| 1993-10-05 | 561 | 570 | 560 | 560 | 29,000 | 2,800 |
| 1993-10-04 | 566 | 575 | 560 | 560 | 22,000 | 2,800 |
| 1993-10-01 | 565 | 565 | 556 | 557 | 40,000 | 2,785 |
| 1993-09-30 | 555 | 565 | 551 | 555 | 30,000 | 2,775 |
| 1993-09-29 | 569 | 569 | 555 | 555 | 25,000 | 2,775 |
| 1993-09-28 | 563 | 571 | 561 | 571 | 26,000 | 2,855 |
| 1993-09-27 | 583 | 583 | 561 | 561 | 39,000 | 2,805 |
| 1993-09-24 | 581 | 581 | 570 | 570 | 36,000 | 2,850 |
| 1993-09-22 | 587 | 587 | 581 | 581 | 39,000 | 2,905 |
| 1993-09-21 | 618 | 618 | 581 | 585 | 229,000 | 2,925 |
| 1993-09-20 | 618 | 618 | 601 | 601 | 21,000 | 3,005 |
| 1993-09-17 | 602 | 605 | 601 | 602 | 28,000 | 3,010 |
| 1993-09-16 | 610 | 620 | 601 | 601 | 21,000 | 3,005 |
| 1993-09-14 | 605 | 605 | 601 | 601 | 36,000 | 3,005 |
| 1993-09-13 | 611 | 611 | 608 | 608 | 14,000 | 3,040 |
| 1993-09-10 | 615 | 615 | 605 | 608 | 38,000 | 3,040 |
| 1993-09-09 | 610 | 610 | 605 | 605 | 17,000 | 3,025 |
| 1993-09-08 | 611 | 611 | 610 | 610 | 12,000 | 3,050 |
| 1993-09-07 | 616 | 620 | 610 | 611 | 14,000 | 3,055 |
| 1993-09-06 | 621 | 621 | 610 | 610 | 22,000 | 3,050 |
| 1993-09-03 | 615 | 620 | 610 | 620 | 49,000 | 3,100 |
| 1993-09-02 | 620 | 621 | 616 | 621 | 12,000 | 3,105 |
| 1993-09-01 | 621 | 621 | 615 | 621 | 14,000 | 3,105 |
| 1993-08-31 | 612 | 620 | 612 | 615 | 26,000 | 3,075 |
| 1993-08-30 | 620 | 625 | 620 | 620 | 30,000 | 3,100 |
| 1993-08-27 | 609 | 620 | 609 | 620 | 22,000 | 3,100 |
| 1993-08-26 | 618 | 618 | 608 | 608 | 65,000 | 3,040 |
| 1993-08-25 | 611 | 620 | 611 | 620 | 20,000 | 3,100 |
| 1993-08-24 | 620 | 621 | 620 | 621 | 8,000 | 3,105 |
| 1993-08-23 | 622 | 622 | 621 | 621 | 4,000 | 3,105 |
| 1993-08-20 | 640 | 647 | 635 | 635 | 21,000 | 3,175 |
| 1993-08-19 | 620 | 620 | 616 | 620 | 22,000 | 3,100 |
| 1993-08-18 | 625 | 625 | 621 | 621 | 21,000 | 3,105 |
| 1993-08-17 | 625 | 640 | 625 | 625 | 9,000 | 3,125 |
| 1993-08-16 | 635 | 649 | 635 | 640 | 25,000 | 3,200 |
| 1993-08-13 | 620 | 625 | 620 | 621 | 27,000 | 3,105 |
| 1993-08-12 | 635 | 640 | 621 | 630 | 57,000 | 3,150 |
| 1993-08-11 | 635 | 640 | 630 | 635 | 37,000 | 3,175 |
| 1993-08-10 | 641 | 650 | 639 | 639 | 8,000 | 3,195 |
| 1993-08-09 | 649 | 649 | 639 | 639 | 5,000 | 3,195 |
| 1993-08-06 | 637 | 640 | 637 | 639 | 5,000 | 3,195 |
| 1993-08-05 | 636 | 636 | 636 | 636 | 7,000 | 3,180 |
| 1993-08-04 | 635 | 650 | 635 | 640 | 25,000 | 3,200 |
| 1993-08-03 | 650 | 650 | 635 | 635 | 21,000 | 3,175 |
| 1993-08-02 | 649 | 650 | 645 | 650 | 19,000 | 3,250 |
| 1993-07-30 | 650 | 650 | 640 | 650 | 25,000 | 3,250 |
| 1993-07-29 | 640 | 650 | 640 | 650 | 51,000 | 3,250 |
| 1993-07-28 | 633 | 648 | 630 | 640 | 50,000 | 3,200 |
| 1993-07-27 | 630 | 630 | 620 | 623 | 34,000 | 3,115 |
| 1993-07-26 | 620 | 625 | 610 | 620 | 29,000 | 3,100 |
| 1993-07-23 | 626 | 626 | 608 | 608 | 22,000 | 3,040 |
| 1993-07-22 | 630 | 630 | 626 | 626 | 16,000 | 3,130 |
| 1993-07-21 | 640 | 640 | 630 | 630 | 28,000 | 3,150 |
| 1993-07-20 | 653 | 653 | 640 | 640 | 39,000 | 3,200 |
| 1993-07-19 | 641 | 650 | 641 | 643 | 46,000 | 3,215 |
| 1993-07-16 | 638 | 643 | 638 | 641 | 30,000 | 3,205 |
| 1993-07-15 | 645 | 645 | 640 | 640 | 40,000 | 3,200 |
| 1993-07-14 | 640 | 640 | 630 | 635 | 28,000 | 3,175 |
| 1993-07-13 | 640 | 640 | 640 | 640 | 9,000 | 3,200 |
| 1993-07-12 | 639 | 639 | 630 | 630 | 13,000 | 3,150 |
| 1993-07-09 | 639 | 639 | 639 | 639 | 11,000 | 3,195 |
| 1993-07-08 | 619 | 620 | 619 | 619 | 51,000 | 3,095 |
| 1993-07-07 | 631 | 631 | 631 | 631 | 4,000 | 3,155 |
| 1993-07-06 | 625 | 630 | 621 | 621 | 16,000 | 3,105 |
| 1993-07-05 | 649 | 649 | 630 | 630 | 19,000 | 3,150 |
| 1993-07-02 | 649 | 649 | 635 | 644 | 11,000 | 3,220 |
| 1993-07-01 | 650 | 650 | 644 | 644 | 51,000 | 3,220 |
| 1993-06-30 | 645 | 645 | 630 | 637 | 24,000 | 3,185 |
| 1993-06-29 | 645 | 648 | 639 | 645 | 30,000 | 3,225 |
| 1993-06-28 | 647 | 653 | 645 | 650 | 47,000 | 3,250 |
| 1993-06-25 | 631 | 645 | 631 | 645 | 53,000 | 3,225 |
| 1993-06-24 | 610 | 625 | 610 | 625 | 57,000 | 3,125 |
| 1993-06-23 | 635 | 635 | 612 | 612 | 25,000 | 3,060 |
| 1993-06-22 | 605 | 630 | 596 | 630 | 67,000 | 3,150 |
| 1993-06-21 | 622 | 623 | 595 | 605 | 43,000 | 3,025 |
| 1993-06-18 | 640 | 640 | 631 | 631 | 38,000 | 3,155 |
| 1993-06-17 | 616 | 640 | 616 | 640 | 48,000 | 3,200 |
| 1993-06-16 | 630 | 631 | 610 | 626 | 136,000 | 3,130 |
| 1993-06-15 | 680 | 680 | 631 | 631 | 57,000 | 3,155 |
| 1993-06-14 | 696 | 696 | 681 | 681 | 46,000 | 3,405 |
| 1993-06-11 | 690 | 705 | 675 | 697 | 206,000 | 3,485 |
| 1993-06-10 | 700 | 705 | 681 | 705 | 81,000 | 3,525 |
| 1993-06-08 | 708 | 720 | 698 | 708 | 151,000 | 3,540 |
| 1993-06-07 | 729 | 737 | 710 | 718 | 93,000 | 3,590 |
| 1993-06-04 | 729 | 742 | 721 | 739 | 438,000 | 3,695 |
| 1993-06-03 | 679 | 719 | 679 | 719 | 599,000 | 3,595 |
| 1993-06-02 | 650 | 674 | 644 | 674 | 162,000 | 3,370 |
| 1993-06-01 | 660 | 660 | 643 | 643 | 82,000 | 3,215 |
| 1993-05-31 | 670 | 670 | 654 | 660 | 58,000 | 3,300 |
| 1993-05-28 | 677 | 678 | 670 | 673 | 167,000 | 3,365 |
| 1993-05-27 | 669 | 679 | 661 | 670 | 176,000 | 3,350 |
| 1993-05-26 | 673 | 678 | 660 | 669 | 271,000 | 3,345 |
| 1993-05-25 | 643 | 674 | 641 | 673 | 477,000 | 3,365 |
| 1993-05-24 | 631 | 653 | 631 | 645 | 166,000 | 3,225 |
| 1993-05-21 | 650 | 650 | 630 | 630 | 375,000 | 3,150 |
| 1993-05-20 | 649 | 665 | 638 | 662 | 718,000 | 3,310 |
| 1993-05-19 | 600 | 650 | 598 | 650 | 580,000 | 3,250 |
| 1993-05-18 | 598 | 608 | 581 | 605 | 205,000 | 3,025 |
| 1993-05-17 | 598 | 606 | 598 | 605 | 188,000 | 3,025 |
| 1993-05-14 | 570 | 600 | 570 | 593 | 269,000 | 2,965 |
| 1993-05-13 | 575 | 575 | 570 | 570 | 65,000 | 2,850 |
| 1993-05-12 | 575 | 575 | 560 | 574 | 57,000 | 2,870 |
| 1993-05-11 | 575 | 575 | 563 | 575 | 71,000 | 2,875 |
| 1993-05-10 | 567 | 570 | 556 | 570 | 46,000 | 2,850 |
| 1993-05-07 | 570 | 574 | 556 | 556 | 78,000 | 2,780 |
| 1993-05-06 | 570 | 570 | 560 | 560 | 65,000 | 2,800 |
| 1993-04-30 | 545 | 565 | 540 | 565 | 114,000 | 2,825 |
| 1993-04-28 | 550 | 560 | 540 | 550 | 49,000 | 2,750 |
| 1993-04-27 | 540 | 540 | 540 | 540 | 32,000 | 2,700 |
| 1993-04-26 | 542 | 542 | 500 | 500 | 25,000 | 2,500 |
| 1993-04-23 | 511 | 548 | 511 | 543 | 36,000 | 2,715 |
| 1993-04-22 | 520 | 520 | 510 | 511 | 26,000 | 2,555 |
| 1993-04-21 | 521 | 530 | 518 | 520 | 30,000 | 2,600 |
| 1993-04-20 | 527 | 534 | 520 | 530 | 55,000 | 2,650 |
| 1993-04-19 | 525 | 530 | 525 | 527 | 27,000 | 2,635 |
| 1993-04-16 | 573 | 575 | 543 | 543 | 71,000 | 2,715 |
| 1993-04-15 | 563 | 578 | 560 | 567 | 271,000 | 2,835 |
| 1993-04-14 | 538 | 558 | 529 | 558 | 258,000 | 2,790 |
| 1993-04-13 | 539 | 539 | 528 | 538 | 99,000 | 2,690 |
| 1993-04-12 | 520 | 540 | 517 | 538 | 131,000 | 2,690 |
| 1993-04-09 | 520 | 525 | 516 | 523 | 124,000 | 2,615 |
| 1993-04-08 | 520 | 525 | 515 | 516 | 93,000 | 2,580 |
| 1993-04-07 | 510 | 532 | 510 | 529 | 187,000 | 2,645 |
| 1993-04-06 | 502 | 510 | 501 | 510 | 45,000 | 2,550 |
| 1993-04-05 | 514 | 525 | 510 | 520 | 161,000 | 2,600 |
| 1993-04-02 | 495 | 535 | 495 | 510 | 311,000 | 2,550 |
| 1993-04-01 | 475 | 483 | 474 | 480 | 76,000 | 2,400 |
| 1993-03-31 | 485 | 485 | 476 | 476 | 53,000 | 2,380 |
| 1993-03-30 | 485 | 490 | 481 | 481 | 80,000 | 2,405 |
| 1993-03-29 | 473 | 485 | 469 | 485 | 97,000 | 2,425 |
| 1993-03-26 | 450 | 458 | 447 | 458 | 110,000 | 2,290 |
| 1993-03-25 | 445 | 455 | 435 | 445 | 68,000 | 2,225 |
| 1993-03-24 | 444 | 450 | 444 | 448 | 12,000 | 2,240 |
| 1993-03-23 | 440 | 440 | 440 | 440 | 23,000 | 2,200 |
| 1993-03-22 | 455 | 455 | 430 | 430 | 12,000 | 2,150 |
| 1993-03-19 | 460 | 460 | 450 | 450 | 18,000 | 2,250 |
| 1993-03-18 | 451 | 460 | 449 | 450 | 46,000 | 2,250 |
| 1993-03-17 | 450 | 450 | 446 | 450 | 49,000 | 2,250 |
| 1993-03-16 | 443 | 464 | 443 | 445 | 58,000 | 2,225 |
| 1993-03-15 | 440 | 441 | 440 | 440 | 14,000 | 2,200 |
| 1993-03-12 | 425 | 430 | 425 | 430 | 25,000 | 2,150 |
| 1993-03-11 | 415 | 419 | 415 | 418 | 10,000 | 2,090 |
| 1993-03-10 | 416 | 418 | 416 | 418 | 16,000 | 2,090 |
| 1993-03-09 | 441 | 441 | 426 | 426 | 17,000 | 2,130 |
| 1993-03-08 | 410 | 420 | 410 | 420 | 10,000 | 2,100 |
| 1993-03-05 | 418 | 418 | 410 | 410 | 16,000 | 2,050 |
| 1993-03-04 | 422 | 422 | 420 | 420 | 19,000 | 2,100 |
| 1993-03-03 | 423 | 425 | 420 | 422 | 29,000 | 2,110 |
| 1993-03-02 | 422 | 422 | 420 | 422 | 7,000 | 2,110 |
| 1993-03-01 | 438 | 438 | 425 | 425 | 7,000 | 2,125 |
| 1993-02-26 | 430 | 438 | 430 | 438 | 27,000 | 2,190 |
| 1993-02-25 | 422 | 430 | 422 | 430 | 14,000 | 2,150 |
| 1993-02-24 | 422 | 422 | 421 | 422 | 11,000 | 2,110 |
| 1993-02-23 | 430 | 430 | 421 | 422 | 13,000 | 2,110 |
| 1993-02-22 | 420 | 425 | 420 | 420 | 20,000 | 2,100 |
| 1993-02-19 | 430 | 430 | 429 | 430 | 11,000 | 2,150 |
| 1993-02-18 | 428 | 428 | 428 | 428 | 13,000 | 2,140 |
| 1993-02-17 | 435 | 436 | 432 | 433 | 22,000 | 2,165 |
| 1993-02-16 | 441 | 441 | 440 | 440 | 5,000 | 2,200 |
| 1993-02-15 | 435 | 453 | 435 | 440 | 43,000 | 2,200 |
| 1993-02-12 | 441 | 442 | 440 | 440 | 5,000 | 2,200 |
| 1993-02-10 | 450 | 450 | 440 | 440 | 32,000 | 2,200 |
| 1993-02-09 | 454 | 460 | 450 | 450 | 27,000 | 2,250 |
| 1993-02-08 | 442 | 449 | 440 | 449 | 42,000 | 2,245 |
| 1993-02-05 | 444 | 449 | 440 | 440 | 41,000 | 2,200 |
| 1993-02-04 | 450 | 450 | 445 | 445 | 21,000 | 2,225 |
| 1993-02-03 | 460 | 460 | 444 | 452 | 50,000 | 2,260 |
| 1993-02-02 | 445 | 467 | 440 | 458 | 166,000 | 2,290 |
| 1993-02-01 | 423 | 440 | 422 | 440 | 51,000 | 2,200 |
| 1993-01-29 | 415 | 425 | 413 | 420 | 36,000 | 2,100 |
| 1993-01-28 | 425 | 425 | 413 | 425 | 24,000 | 2,125 |
| 1993-01-27 | 420 | 427 | 420 | 427 | 17,000 | 2,135 |
| 1993-01-26 | 410 | 441 | 410 | 430 | 87,000 | 2,150 |
| 1993-01-25 | 406 | 407 | 406 | 407 | 7,000 | 2,035 |
| 1993-01-22 | 406 | 406 | 406 | 406 | 6,000 | 2,030 |
| 1993-01-21 | 401 | 406 | 401 | 406 | 4,000 | 2,030 |
| 1993-01-20 | 422 | 422 | 420 | 420 | 3,000 | 2,100 |
| 1993-01-19 | 410 | 420 | 410 | 420 | 27,000 | 2,100 |
| 1993-01-18 | 410 | 410 | 405 | 410 | 9,000 | 2,050 |
| 1993-01-14 | 414 | 414 | 410 | 410 | 11,000 | 2,050 |
| 1993-01-13 | 413 | 415 | 410 | 415 | 4,000 | 2,075 |
| 1993-01-12 | 410 | 415 | 410 | 410 | 6,000 | 2,050 |
| 1993-01-08 | 410 | 410 | 410 | 410 | 8,000 | 2,050 |
| 1993-01-07 | 410 | 415 | 410 | 415 | 10,000 | 2,075 |
| 1993-01-06 | 419 | 420 | 410 | 410 | 19,000 | 2,050 |
| 1993-01-05 | 419 | 419 | 419 | 419 | 1,000 | 2,095 |
| 1993-01-04 | 415 | 420 | 415 | 420 | 7,000 | 2,100 |
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
