6850 (株)チノー の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 660 | 660 | 650 | 653 | 107,000 | 3,265 |
| 1995-12-28 | 651 | 659 | 650 | 650 | 76,000 | 3,250 |
| 1995-12-27 | 640 | 654 | 640 | 650 | 113,000 | 3,250 |
| 1995-12-26 | 649 | 650 | 635 | 635 | 94,000 | 3,175 |
| 1995-12-25 | 639 | 641 | 639 | 641 | 56,000 | 3,205 |
| 1995-12-22 | 639 | 650 | 634 | 634 | 107,000 | 3,170 |
| 1995-12-21 | 649 | 649 | 634 | 634 | 64,000 | 3,170 |
| 1995-12-20 | 659 | 659 | 639 | 639 | 76,000 | 3,195 |
| 1995-12-19 | 650 | 650 | 632 | 639 | 135,000 | 3,195 |
| 1995-12-18 | 679 | 679 | 655 | 660 | 104,000 | 3,300 |
| 1995-12-15 | 695 | 695 | 670 | 679 | 531,000 | 3,395 |
| 1995-12-14 | 669 | 695 | 668 | 685 | 955,000 | 3,425 |
| 1995-12-13 | 660 | 669 | 660 | 668 | 226,000 | 3,340 |
| 1995-12-12 | 669 | 669 | 660 | 663 | 187,000 | 3,315 |
| 1995-12-11 | 669 | 669 | 658 | 659 | 137,000 | 3,295 |
| 1995-12-08 | 663 | 663 | 652 | 659 | 304,000 | 3,295 |
| 1995-12-07 | 659 | 666 | 655 | 663 | 534,000 | 3,315 |
| 1995-12-06 | 636 | 656 | 636 | 656 | 381,000 | 3,280 |
| 1995-12-05 | 643 | 643 | 634 | 634 | 125,000 | 3,170 |
| 1995-12-04 | 646 | 648 | 635 | 637 | 165,000 | 3,185 |
| 1995-12-01 | 640 | 641 | 630 | 637 | 150,000 | 3,185 |
| 1995-11-30 | 641 | 650 | 635 | 638 | 628,000 | 3,190 |
| 1995-11-29 | 597 | 630 | 597 | 630 | 371,000 | 3,150 |
| 1995-11-28 | 590 | 607 | 590 | 596 | 68,000 | 2,980 |
| 1995-11-27 | 605 | 606 | 596 | 598 | 75,000 | 2,990 |
| 1995-11-24 | 589 | 595 | 583 | 595 | 75,000 | 2,975 |
| 1995-11-22 | 592 | 599 | 583 | 599 | 42,000 | 2,995 |
| 1995-11-21 | 588 | 592 | 587 | 592 | 33,000 | 2,960 |
| 1995-11-20 | 581 | 590 | 581 | 587 | 25,000 | 2,935 |
| 1995-11-17 | 590 | 594 | 580 | 587 | 77,000 | 2,935 |
| 1995-11-16 | 584 | 590 | 584 | 585 | 61,000 | 2,925 |
| 1995-11-15 | 586 | 590 | 586 | 586 | 44,000 | 2,930 |
| 1995-11-14 | 588 | 593 | 584 | 586 | 45,000 | 2,930 |
| 1995-11-13 | 583 | 600 | 583 | 594 | 59,000 | 2,970 |
| 1995-11-10 | 600 | 600 | 583 | 583 | 54,000 | 2,915 |
| 1995-11-09 | 598 | 598 | 590 | 591 | 73,000 | 2,955 |
| 1995-11-08 | 580 | 585 | 575 | 575 | 83,000 | 2,875 |
| 1995-11-07 | 591 | 593 | 571 | 584 | 57,000 | 2,920 |
| 1995-11-06 | 571 | 584 | 570 | 575 | 41,000 | 2,875 |
| 1995-11-02 | 575 | 580 | 565 | 580 | 55,000 | 2,900 |
| 1995-11-01 | 562 | 580 | 562 | 580 | 123,000 | 2,900 |
| 1995-10-31 | 562 | 566 | 562 | 564 | 57,000 | 2,820 |
| 1995-10-30 | 560 | 565 | 559 | 561 | 82,000 | 2,805 |
| 1995-10-27 | 582 | 582 | 570 | 570 | 84,000 | 2,850 |
| 1995-10-26 | 595 | 595 | 580 | 582 | 89,000 | 2,910 |
| 1995-10-25 | 598 | 598 | 592 | 597 | 48,000 | 2,985 |
| 1995-10-24 | 592 | 600 | 592 | 593 | 54,000 | 2,965 |
| 1995-10-23 | 586 | 605 | 586 | 600 | 43,000 | 3,000 |
| 1995-10-20 | 586 | 600 | 585 | 596 | 121,000 | 2,980 |
| 1995-10-19 | 581 | 589 | 581 | 581 | 44,000 | 2,905 |
| 1995-10-18 | 589 | 589 | 580 | 580 | 24,000 | 2,900 |
| 1995-10-17 | 585 | 590 | 580 | 580 | 43,000 | 2,900 |
| 1995-10-16 | 576 | 590 | 576 | 587 | 62,000 | 2,935 |
| 1995-10-13 | 578 | 585 | 575 | 580 | 75,000 | 2,900 |
| 1995-10-12 | 581 | 584 | 578 | 583 | 109,000 | 2,915 |
| 1995-10-11 | 603 | 603 | 580 | 585 | 64,000 | 2,925 |
| 1995-10-09 | 601 | 610 | 593 | 593 | 69,000 | 2,965 |
| 1995-10-06 | 605 | 605 | 596 | 601 | 130,000 | 3,005 |
| 1995-10-05 | 600 | 605 | 596 | 601 | 59,000 | 3,005 |
| 1995-10-04 | 591 | 600 | 586 | 592 | 114,000 | 2,960 |
| 1995-10-03 | 581 | 582 | 575 | 581 | 139,000 | 2,905 |
| 1995-10-02 | 586 | 596 | 586 | 587 | 70,000 | 2,935 |
| 1995-09-29 | 604 | 604 | 596 | 596 | 160,000 | 2,980 |
| 1995-09-28 | 619 | 619 | 605 | 606 | 93,000 | 3,030 |
| 1995-09-27 | 610 | 610 | 600 | 605 | 91,000 | 3,025 |
| 1995-09-26 | 603 | 613 | 603 | 606 | 93,000 | 3,030 |
| 1995-09-25 | 600 | 619 | 600 | 606 | 74,000 | 3,030 |
| 1995-09-22 | 607 | 611 | 600 | 605 | 167,000 | 3,025 |
| 1995-09-21 | 615 | 615 | 605 | 606 | 113,000 | 3,030 |
| 1995-09-20 | 626 | 631 | 613 | 615 | 92,000 | 3,075 |
| 1995-09-19 | 626 | 630 | 622 | 626 | 86,000 | 3,130 |
| 1995-09-18 | 642 | 645 | 630 | 630 | 116,000 | 3,150 |
| 1995-09-14 | 638 | 640 | 630 | 632 | 163,000 | 3,160 |
| 1995-09-13 | 633 | 639 | 626 | 628 | 85,000 | 3,140 |
| 1995-09-12 | 660 | 662 | 626 | 626 | 123,000 | 3,130 |
| 1995-09-11 | 660 | 667 | 646 | 650 | 244,000 | 3,250 |
| 1995-09-08 | 646 | 646 | 625 | 630 | 198,000 | 3,150 |
| 1995-09-07 | 610 | 625 | 610 | 621 | 79,000 | 3,105 |
| 1995-09-06 | 621 | 628 | 610 | 610 | 121,000 | 3,050 |
| 1995-09-05 | 610 | 634 | 603 | 630 | 248,000 | 3,150 |
| 1995-09-04 | 630 | 640 | 606 | 610 | 157,000 | 3,050 |
| 1995-09-01 | 625 | 645 | 600 | 640 | 472,000 | 3,200 |
| 1995-08-31 | 650 | 660 | 625 | 625 | 286,000 | 3,125 |
| 1995-08-30 | 680 | 680 | 655 | 655 | 237,000 | 3,275 |
| 1995-08-29 | 666 | 670 | 652 | 662 | 315,000 | 3,310 |
| 1995-08-28 | 668 | 668 | 650 | 665 | 125,000 | 3,325 |
| 1995-08-25 | 669 | 669 | 650 | 650 | 123,000 | 3,250 |
| 1995-08-24 | 652 | 670 | 641 | 669 | 185,000 | 3,345 |
| 1995-08-23 | 675 | 688 | 646 | 655 | 575,000 | 3,275 |
| 1995-08-22 | 717 | 728 | 680 | 685 | 1,741,000 | 3,425 |
| 1995-08-21 | 700 | 715 | 685 | 708 | 1,933,000 | 3,540 |
| 1995-08-18 | 680 | 702 | 680 | 685 | 2,128,000 | 3,425 |
| 1995-08-17 | 670 | 680 | 656 | 670 | 1,213,000 | 3,350 |
| 1995-08-16 | 680 | 681 | 650 | 650 | 1,496,000 | 3,250 |
| 1995-08-15 | 645 | 676 | 635 | 669 | 1,313,000 | 3,345 |
| 1995-08-14 | 622 | 646 | 622 | 640 | 484,000 | 3,200 |
| 1995-08-11 | 601 | 625 | 595 | 625 | 328,000 | 3,125 |
| 1995-08-10 | 600 | 600 | 586 | 587 | 135,000 | 2,935 |
| 1995-08-09 | 586 | 600 | 585 | 600 | 150,000 | 3,000 |
| 1995-08-08 | 597 | 597 | 585 | 592 | 138,000 | 2,960 |
| 1995-08-07 | 603 | 610 | 587 | 587 | 149,000 | 2,935 |
| 1995-08-04 | 616 | 618 | 601 | 602 | 232,000 | 3,010 |
| 1995-08-03 | 625 | 628 | 605 | 618 | 445,000 | 3,090 |
| 1995-08-02 | 586 | 615 | 581 | 614 | 448,000 | 3,070 |
| 1995-08-01 | 595 | 600 | 591 | 591 | 173,000 | 2,955 |
| 1995-07-31 | 604 | 605 | 590 | 597 | 212,000 | 2,985 |
| 1995-07-28 | 591 | 598 | 590 | 596 | 189,000 | 2,980 |
| 1995-07-27 | 593 | 605 | 590 | 605 | 211,000 | 3,025 |
| 1995-07-26 | 599 | 599 | 580 | 585 | 317,000 | 2,925 |
| 1995-07-25 | 605 | 618 | 589 | 589 | 422,000 | 2,945 |
| 1995-07-24 | 609 | 613 | 596 | 613 | 280,000 | 3,065 |
| 1995-07-21 | 636 | 640 | 612 | 612 | 318,000 | 3,060 |
| 1995-07-20 | 592 | 635 | 592 | 635 | 505,000 | 3,175 |
| 1995-07-19 | 630 | 634 | 610 | 612 | 540,000 | 3,060 |
| 1995-07-18 | 660 | 663 | 625 | 640 | 541,000 | 3,200 |
| 1995-07-17 | 658 | 663 | 640 | 652 | 483,000 | 3,260 |
| 1995-07-14 | 669 | 669 | 651 | 658 | 886,000 | 3,290 |
| 1995-07-13 | 660 | 678 | 650 | 660 | 2,194,000 | 3,300 |
| 1995-07-12 | 650 | 673 | 630 | 650 | 3,490,000 | 3,250 |
| 1995-07-11 | 580 | 669 | 572 | 640 | 4,174,000 | 3,200 |
| 1995-07-10 | 590 | 590 | 565 | 570 | 803,000 | 2,850 |
| 1995-07-07 | 588 | 592 | 566 | 570 | 1,140,000 | 2,850 |
| 1995-07-06 | 575 | 588 | 565 | 582 | 1,512,000 | 2,910 |
| 1995-07-05 | 547 | 582 | 541 | 572 | 2,615,000 | 2,860 |
| 1995-07-04 | 519 | 551 | 519 | 537 | 865,000 | 2,685 |
| 1995-07-03 | 522 | 532 | 511 | 519 | 317,000 | 2,595 |
| 1995-06-30 | 510 | 535 | 510 | 532 | 287,000 | 2,660 |
| 1995-06-29 | 545 | 550 | 510 | 510 | 373,000 | 2,550 |
| 1995-06-28 | 511 | 538 | 510 | 535 | 651,000 | 2,675 |
| 1995-06-27 | 517 | 529 | 511 | 517 | 458,000 | 2,585 |
| 1995-06-26 | 543 | 545 | 526 | 527 | 368,000 | 2,635 |
| 1995-06-23 | 506 | 533 | 506 | 533 | 376,000 | 2,665 |
| 1995-06-22 | 525 | 529 | 511 | 516 | 590,000 | 2,580 |
| 1995-06-21 | 545 | 550 | 530 | 533 | 587,000 | 2,665 |
| 1995-06-20 | 543 | 555 | 525 | 535 | 1,086,000 | 2,675 |
| 1995-06-19 | 550 | 568 | 538 | 538 | 1,173,000 | 2,690 |
| 1995-06-16 | 540 | 573 | 521 | 530 | 2,476,000 | 2,650 |
| 1995-06-15 | 480 | 530 | 480 | 530 | 1,057,000 | 2,650 |
| 1995-06-14 | 475 | 485 | 471 | 475 | 789,000 | 2,375 |
| 1995-06-13 | 500 | 510 | 471 | 475 | 1,435,000 | 2,375 |
| 1995-06-12 | 540 | 543 | 493 | 510 | 2,466,000 | 2,550 |
| 1995-06-09 | 561 | 571 | 544 | 551 | 1,650,000 | 2,755 |
| 1995-06-08 | 569 | 579 | 540 | 557 | 3,047,000 | 2,785 |
| 1995-06-07 | 548 | 610 | 536 | 568 | 5,690,000 | 2,840 |
| 1995-06-06 | 583 | 616 | 551 | 553 | 5,002,000 | 2,765 |
| 1995-06-05 | 543 | 543 | 543 | 543 | 341,000 | 2,715 |
| 1995-06-02 | 422 | 465 | 422 | 463 | 427,000 | 2,315 |
| 1995-06-01 | 411 | 430 | 407 | 422 | 157,000 | 2,110 |
| 1995-05-31 | 413 | 418 | 405 | 406 | 273,000 | 2,030 |
| 1995-05-30 | 421 | 425 | 420 | 420 | 47,000 | 2,100 |
| 1995-05-29 | 435 | 435 | 421 | 421 | 42,000 | 2,105 |
| 1995-05-26 | 435 | 437 | 432 | 437 | 74,000 | 2,185 |
| 1995-05-25 | 436 | 443 | 436 | 436 | 86,000 | 2,180 |
| 1995-05-24 | 440 | 440 | 435 | 436 | 68,000 | 2,180 |
| 1995-05-23 | 440 | 447 | 439 | 439 | 105,000 | 2,195 |
| 1995-05-22 | 450 | 457 | 440 | 440 | 87,000 | 2,200 |
| 1995-05-19 | 470 | 470 | 456 | 457 | 44,000 | 2,285 |
| 1995-05-18 | 470 | 475 | 470 | 470 | 42,000 | 2,350 |
| 1995-05-17 | 470 | 470 | 470 | 470 | 47,000 | 2,350 |
| 1995-05-16 | 480 | 480 | 466 | 466 | 45,000 | 2,330 |
| 1995-05-15 | 470 | 475 | 468 | 470 | 35,000 | 2,350 |
| 1995-05-12 | 475 | 484 | 470 | 470 | 45,000 | 2,350 |
| 1995-05-11 | 479 | 480 | 470 | 470 | 48,000 | 2,350 |
| 1995-05-10 | 485 | 486 | 483 | 483 | 27,000 | 2,415 |
| 1995-05-09 | 485 | 492 | 485 | 490 | 58,000 | 2,450 |
| 1995-05-08 | 505 | 505 | 490 | 490 | 19,000 | 2,450 |
| 1995-05-02 | 480 | 503 | 480 | 503 | 46,000 | 2,515 |
| 1995-05-01 | 482 | 490 | 477 | 490 | 38,000 | 2,450 |
| 1995-04-28 | 490 | 491 | 472 | 472 | 50,000 | 2,360 |
| 1995-04-27 | 500 | 500 | 493 | 493 | 39,000 | 2,465 |
| 1995-04-26 | 504 | 504 | 495 | 495 | 39,000 | 2,475 |
| 1995-04-25 | 493 | 504 | 492 | 499 | 51,000 | 2,495 |
| 1995-04-24 | 509 | 509 | 491 | 491 | 115,000 | 2,455 |
| 1995-04-21 | 486 | 506 | 486 | 506 | 145,000 | 2,530 |
| 1995-04-20 | 480 | 485 | 473 | 485 | 77,000 | 2,425 |
| 1995-04-19 | 470 | 478 | 460 | 473 | 57,000 | 2,365 |
| 1995-04-18 | 459 | 461 | 455 | 460 | 209,000 | 2,300 |
| 1995-04-17 | 461 | 468 | 455 | 457 | 255,000 | 2,285 |
| 1995-04-14 | 495 | 498 | 474 | 475 | 137,000 | 2,375 |
| 1995-04-13 | 492 | 505 | 490 | 490 | 102,000 | 2,450 |
| 1995-04-12 | 495 | 508 | 495 | 497 | 67,000 | 2,485 |
| 1995-04-11 | 515 | 515 | 505 | 505 | 101,000 | 2,525 |
| 1995-04-10 | 490 | 510 | 490 | 510 | 48,000 | 2,550 |
| 1995-04-07 | 490 | 496 | 489 | 493 | 44,000 | 2,465 |
| 1995-04-06 | 481 | 515 | 481 | 500 | 72,000 | 2,500 |
| 1995-04-05 | 496 | 496 | 480 | 486 | 50,000 | 2,430 |
| 1995-04-04 | 476 | 486 | 471 | 486 | 53,000 | 2,430 |
| 1995-04-03 | 475 | 480 | 471 | 476 | 72,000 | 2,380 |
| 1995-03-31 | 516 | 520 | 500 | 500 | 124,000 | 2,500 |
| 1995-03-30 | 500 | 501 | 494 | 495 | 90,000 | 2,475 |
| 1995-03-29 | 510 | 510 | 498 | 505 | 202,000 | 2,525 |
| 1995-03-28 | 490 | 498 | 488 | 488 | 117,000 | 2,440 |
| 1995-03-27 | 453 | 475 | 451 | 460 | 137,000 | 2,300 |
| 1995-03-24 | 433 | 445 | 415 | 438 | 170,000 | 2,190 |
| 1995-03-23 | 455 | 455 | 435 | 438 | 111,000 | 2,190 |
| 1995-03-22 | 461 | 465 | 450 | 450 | 236,000 | 2,250 |
| 1995-03-20 | 474 | 474 | 450 | 456 | 251,000 | 2,280 |
| 1995-03-17 | 497 | 507 | 477 | 479 | 176,000 | 2,395 |
| 1995-03-16 | 515 | 520 | 498 | 500 | 211,000 | 2,500 |
| 1995-03-15 | 521 | 530 | 512 | 516 | 135,000 | 2,580 |
| 1995-03-14 | 550 | 550 | 521 | 530 | 84,000 | 2,650 |
| 1995-03-13 | 566 | 566 | 545 | 555 | 83,000 | 2,775 |
| 1995-03-10 | 561 | 565 | 546 | 546 | 126,000 | 2,730 |
| 1995-03-09 | 568 | 570 | 561 | 561 | 72,000 | 2,805 |
| 1995-03-08 | 561 | 575 | 560 | 560 | 91,000 | 2,800 |
| 1995-03-07 | 580 | 584 | 565 | 565 | 71,000 | 2,825 |
| 1995-03-06 | 570 | 589 | 570 | 571 | 75,000 | 2,855 |
| 1995-03-03 | 561 | 575 | 561 | 569 | 52,000 | 2,845 |
| 1995-03-02 | 556 | 572 | 556 | 565 | 137,000 | 2,825 |
| 1995-03-01 | 561 | 565 | 551 | 553 | 124,000 | 2,765 |
| 1995-02-28 | 561 | 571 | 560 | 560 | 146,000 | 2,800 |
| 1995-02-27 | 570 | 570 | 557 | 557 | 202,000 | 2,785 |
| 1995-02-24 | 588 | 593 | 581 | 586 | 44,000 | 2,930 |
| 1995-02-23 | 583 | 593 | 580 | 593 | 135,000 | 2,965 |
| 1995-02-22 | 590 | 590 | 585 | 587 | 72,000 | 2,935 |
| 1995-02-21 | 590 | 592 | 585 | 590 | 75,000 | 2,950 |
| 1995-02-20 | 599 | 599 | 585 | 585 | 36,000 | 2,925 |
| 1995-02-17 | 581 | 609 | 581 | 586 | 74,000 | 2,930 |
| 1995-02-16 | 595 | 595 | 581 | 581 | 146,000 | 2,905 |
| 1995-02-15 | 600 | 605 | 591 | 595 | 53,000 | 2,975 |
| 1995-02-14 | 602 | 610 | 596 | 600 | 102,000 | 3,000 |
| 1995-02-13 | 605 | 620 | 600 | 603 | 34,000 | 3,015 |
| 1995-02-10 | 590 | 600 | 590 | 590 | 63,000 | 2,950 |
| 1995-02-09 | 595 | 598 | 585 | 585 | 213,000 | 2,925 |
| 1995-02-08 | 600 | 600 | 585 | 585 | 103,000 | 2,925 |
| 1995-02-07 | 600 | 609 | 596 | 596 | 91,000 | 2,980 |
| 1995-02-06 | 588 | 608 | 588 | 599 | 160,000 | 2,995 |
| 1995-02-03 | 606 | 606 | 587 | 588 | 229,000 | 2,940 |
| 1995-02-02 | 615 | 615 | 605 | 605 | 118,000 | 3,025 |
| 1995-02-01 | 618 | 625 | 606 | 609 | 149,000 | 3,045 |
| 1995-01-31 | 615 | 615 | 605 | 608 | 221,000 | 3,040 |
| 1995-01-30 | 606 | 630 | 606 | 615 | 217,000 | 3,075 |
| 1995-01-27 | 621 | 630 | 611 | 611 | 133,000 | 3,055 |
| 1995-01-26 | 630 | 635 | 621 | 625 | 110,000 | 3,125 |
| 1995-01-25 | 627 | 633 | 620 | 620 | 205,000 | 3,100 |
| 1995-01-24 | 610 | 635 | 609 | 617 | 117,000 | 3,085 |
| 1995-01-23 | 618 | 620 | 608 | 608 | 277,000 | 3,040 |
| 1995-01-20 | 618 | 633 | 616 | 620 | 172,000 | 3,100 |
| 1995-01-19 | 645 | 650 | 625 | 628 | 278,000 | 3,140 |
| 1995-01-18 | 651 | 655 | 649 | 650 | 144,000 | 3,250 |
| 1995-01-17 | 671 | 671 | 653 | 655 | 137,000 | 3,275 |
| 1995-01-13 | 678 | 680 | 671 | 671 | 152,000 | 3,355 |
| 1995-01-12 | 680 | 685 | 677 | 680 | 186,000 | 3,400 |
| 1995-01-11 | 691 | 695 | 675 | 677 | 126,000 | 3,385 |
| 1995-01-10 | 670 | 690 | 665 | 690 | 158,000 | 3,450 |
| 1995-01-09 | 675 | 676 | 670 | 670 | 116,000 | 3,350 |
| 1995-01-06 | 680 | 680 | 668 | 679 | 327,000 | 3,395 |
| 1995-01-05 | 700 | 715 | 690 | 690 | 232,000 | 3,450 |
| 1995-01-04 | 720 | 720 | 700 | 700 | 70,000 | 3,500 |
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
