6850 (株)チノー の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 485 | 490 | 480 | 485 | 28,000 | 2,425 |
| 1996-12-27 | 489 | 489 | 477 | 485 | 73,000 | 2,425 |
| 1996-12-26 | 480 | 480 | 470 | 475 | 58,000 | 2,375 |
| 1996-12-25 | 475 | 480 | 470 | 480 | 50,000 | 2,400 |
| 1996-12-24 | 480 | 480 | 475 | 475 | 69,000 | 2,375 |
| 1996-12-20 | 483 | 483 | 471 | 483 | 134,000 | 2,415 |
| 1996-12-19 | 505 | 505 | 480 | 480 | 114,000 | 2,400 |
| 1996-12-18 | 510 | 510 | 505 | 505 | 28,000 | 2,525 |
| 1996-12-17 | 511 | 513 | 510 | 510 | 54,000 | 2,550 |
| 1996-12-16 | 511 | 515 | 511 | 511 | 12,000 | 2,555 |
| 1996-12-13 | 511 | 517 | 511 | 511 | 38,000 | 2,555 |
| 1996-12-12 | 532 | 532 | 525 | 525 | 32,000 | 2,625 |
| 1996-12-11 | 539 | 539 | 530 | 531 | 42,000 | 2,655 |
| 1996-12-10 | 532 | 540 | 532 | 540 | 45,000 | 2,700 |
| 1996-12-09 | 529 | 531 | 525 | 531 | 122,000 | 2,655 |
| 1996-12-06 | 526 | 529 | 520 | 526 | 77,000 | 2,630 |
| 1996-12-05 | 511 | 529 | 511 | 526 | 34,000 | 2,630 |
| 1996-12-04 | 520 | 520 | 501 | 518 | 44,000 | 2,590 |
| 1996-12-03 | 532 | 532 | 528 | 529 | 70,000 | 2,645 |
| 1996-12-02 | 530 | 540 | 530 | 532 | 29,000 | 2,660 |
| 1996-11-29 | 546 | 546 | 537 | 537 | 64,000 | 2,685 |
| 1996-11-28 | 550 | 550 | 541 | 547 | 54,000 | 2,735 |
| 1996-11-27 | 558 | 563 | 550 | 550 | 87,000 | 2,750 |
| 1996-11-26 | 579 | 580 | 564 | 565 | 77,000 | 2,825 |
| 1996-11-25 | 558 | 570 | 558 | 570 | 49,000 | 2,850 |
| 1996-11-22 | 561 | 568 | 555 | 558 | 84,000 | 2,790 |
| 1996-11-21 | 556 | 569 | 556 | 569 | 96,000 | 2,845 |
| 1996-11-20 | 567 | 570 | 551 | 566 | 134,000 | 2,830 |
| 1996-11-19 | 565 | 569 | 560 | 567 | 58,000 | 2,835 |
| 1996-11-18 | 559 | 560 | 555 | 555 | 63,000 | 2,775 |
| 1996-11-15 | 557 | 561 | 550 | 555 | 537,000 | 2,775 |
| 1996-11-14 | 566 | 566 | 556 | 559 | 163,000 | 2,795 |
| 1996-11-13 | 576 | 577 | 568 | 569 | 64,000 | 2,845 |
| 1996-11-12 | 569 | 575 | 562 | 566 | 93,000 | 2,830 |
| 1996-11-11 | 562 | 570 | 561 | 569 | 107,000 | 2,845 |
| 1996-11-08 | 562 | 575 | 561 | 561 | 47,000 | 2,805 |
| 1996-11-07 | 580 | 580 | 560 | 560 | 86,000 | 2,800 |
| 1996-11-06 | 551 | 561 | 551 | 555 | 114,000 | 2,775 |
| 1996-11-05 | 565 | 565 | 550 | 550 | 113,000 | 2,750 |
| 1996-11-01 | 565 | 565 | 559 | 559 | 52,000 | 2,795 |
| 1996-10-31 | 565 | 570 | 557 | 565 | 71,000 | 2,825 |
| 1996-10-30 | 571 | 575 | 565 | 570 | 37,000 | 2,850 |
| 1996-10-29 | 575 | 580 | 570 | 570 | 42,000 | 2,850 |
| 1996-10-28 | 570 | 583 | 570 | 576 | 28,000 | 2,880 |
| 1996-10-25 | 570 | 570 | 555 | 560 | 119,000 | 2,800 |
| 1996-10-24 | 570 | 572 | 570 | 570 | 53,000 | 2,850 |
| 1996-10-23 | 577 | 577 | 569 | 569 | 61,000 | 2,845 |
| 1996-10-22 | 576 | 584 | 576 | 578 | 28,000 | 2,890 |
| 1996-10-21 | 595 | 595 | 581 | 581 | 19,000 | 2,905 |
| 1996-10-18 | 580 | 597 | 580 | 591 | 123,000 | 2,955 |
| 1996-10-17 | 580 | 584 | 575 | 575 | 183,000 | 2,875 |
| 1996-10-16 | 585 | 594 | 581 | 583 | 80,000 | 2,915 |
| 1996-10-15 | 579 | 583 | 577 | 579 | 59,000 | 2,895 |
| 1996-10-14 | 575 | 579 | 575 | 575 | 104,000 | 2,875 |
| 1996-10-11 | 589 | 589 | 575 | 575 | 93,000 | 2,875 |
| 1996-10-09 | 591 | 595 | 585 | 585 | 102,000 | 2,925 |
| 1996-10-08 | 596 | 600 | 593 | 600 | 57,000 | 3,000 |
| 1996-10-07 | 596 | 600 | 595 | 599 | 105,000 | 2,995 |
| 1996-10-04 | 602 | 602 | 592 | 596 | 75,000 | 2,980 |
| 1996-10-03 | 601 | 601 | 596 | 596 | 76,000 | 2,980 |
| 1996-10-02 | 606 | 610 | 604 | 604 | 81,000 | 3,020 |
| 1996-10-01 | 610 | 610 | 603 | 603 | 85,000 | 3,015 |
| 1996-09-30 | 605 | 620 | 605 | 620 | 15,000 | 3,100 |
| 1996-09-27 | 625 | 625 | 610 | 615 | 34,000 | 3,075 |
| 1996-09-26 | 610 | 616 | 600 | 605 | 51,000 | 3,025 |
| 1996-09-25 | 601 | 605 | 595 | 600 | 87,000 | 3,000 |
| 1996-09-24 | 608 | 618 | 599 | 600 | 67,000 | 3,000 |
| 1996-09-20 | 621 | 625 | 621 | 621 | 114,000 | 3,105 |
| 1996-09-19 | 611 | 625 | 610 | 625 | 36,000 | 3,125 |
| 1996-09-18 | 636 | 636 | 620 | 620 | 33,000 | 3,100 |
| 1996-09-17 | 625 | 628 | 620 | 626 | 43,000 | 3,130 |
| 1996-09-13 | 605 | 610 | 605 | 610 | 9,000 | 3,050 |
| 1996-09-12 | 606 | 615 | 606 | 606 | 37,000 | 3,030 |
| 1996-09-11 | 610 | 613 | 605 | 605 | 40,000 | 3,025 |
| 1996-09-10 | 605 | 610 | 605 | 610 | 13,000 | 3,050 |
| 1996-09-09 | 609 | 609 | 605 | 605 | 17,000 | 3,025 |
| 1996-09-06 | 612 | 612 | 605 | 605 | 35,000 | 3,025 |
| 1996-09-05 | 611 | 618 | 607 | 618 | 46,000 | 3,090 |
| 1996-09-04 | 599 | 616 | 598 | 601 | 24,000 | 3,005 |
| 1996-09-03 | 596 | 617 | 596 | 617 | 31,000 | 3,085 |
| 1996-09-02 | 596 | 600 | 596 | 596 | 40,000 | 2,980 |
| 1996-08-30 | 614 | 617 | 598 | 600 | 48,000 | 3,000 |
| 1996-08-29 | 601 | 620 | 600 | 620 | 43,000 | 3,100 |
| 1996-08-28 | 620 | 620 | 610 | 611 | 43,000 | 3,055 |
| 1996-08-27 | 611 | 615 | 610 | 610 | 28,000 | 3,050 |
| 1996-08-26 | 627 | 627 | 611 | 611 | 22,000 | 3,055 |
| 1996-08-23 | 620 | 620 | 615 | 617 | 21,000 | 3,085 |
| 1996-08-22 | 624 | 625 | 616 | 616 | 23,000 | 3,080 |
| 1996-08-21 | 625 | 627 | 621 | 623 | 31,000 | 3,115 |
| 1996-08-20 | 622 | 625 | 616 | 617 | 14,000 | 3,085 |
| 1996-08-19 | 617 | 625 | 617 | 623 | 37,000 | 3,115 |
| 1996-08-16 | 608 | 618 | 607 | 607 | 32,000 | 3,035 |
| 1996-08-15 | 608 | 616 | 605 | 605 | 48,000 | 3,025 |
| 1996-08-14 | 595 | 605 | 595 | 605 | 46,000 | 3,025 |
| 1996-08-13 | 582 | 598 | 582 | 590 | 37,000 | 2,950 |
| 1996-08-12 | 580 | 595 | 580 | 580 | 66,000 | 2,900 |
| 1996-08-09 | 598 | 608 | 580 | 580 | 80,000 | 2,900 |
| 1996-08-08 | 610 | 618 | 610 | 610 | 46,000 | 3,050 |
| 1996-08-07 | 610 | 620 | 610 | 610 | 38,000 | 3,050 |
| 1996-08-06 | 620 | 620 | 605 | 620 | 87,000 | 3,100 |
| 1996-08-05 | 620 | 620 | 606 | 615 | 25,000 | 3,075 |
| 1996-08-02 | 620 | 620 | 610 | 610 | 44,000 | 3,050 |
| 1996-08-01 | 600 | 605 | 590 | 601 | 135,000 | 3,005 |
| 1996-07-31 | 606 | 606 | 600 | 604 | 52,000 | 3,020 |
| 1996-07-30 | 620 | 620 | 600 | 606 | 61,000 | 3,030 |
| 1996-07-29 | 631 | 640 | 618 | 618 | 81,000 | 3,090 |
| 1996-07-26 | 634 | 645 | 621 | 625 | 37,000 | 3,125 |
| 1996-07-25 | 622 | 630 | 618 | 618 | 52,000 | 3,090 |
| 1996-07-24 | 623 | 640 | 620 | 622 | 47,000 | 3,110 |
| 1996-07-23 | 625 | 628 | 623 | 623 | 83,000 | 3,115 |
| 1996-07-22 | 640 | 640 | 626 | 626 | 32,000 | 3,130 |
| 1996-07-19 | 642 | 645 | 636 | 640 | 32,000 | 3,200 |
| 1996-07-18 | 639 | 639 | 632 | 632 | 32,000 | 3,160 |
| 1996-07-17 | 634 | 640 | 630 | 630 | 60,000 | 3,150 |
| 1996-07-16 | 634 | 634 | 625 | 630 | 33,000 | 3,150 |
| 1996-07-15 | 642 | 642 | 630 | 635 | 34,000 | 3,175 |
| 1996-07-12 | 659 | 659 | 645 | 645 | 66,000 | 3,225 |
| 1996-07-11 | 662 | 662 | 654 | 660 | 35,000 | 3,300 |
| 1996-07-10 | 664 | 664 | 642 | 642 | 82,000 | 3,210 |
| 1996-07-09 | 662 | 667 | 661 | 662 | 37,000 | 3,310 |
| 1996-07-08 | 675 | 675 | 661 | 662 | 49,000 | 3,310 |
| 1996-07-05 | 679 | 679 | 674 | 674 | 35,000 | 3,370 |
| 1996-07-04 | 675 | 680 | 675 | 677 | 76,000 | 3,385 |
| 1996-07-03 | 677 | 689 | 673 | 675 | 69,000 | 3,375 |
| 1996-07-02 | 695 | 695 | 680 | 680 | 133,000 | 3,400 |
| 1996-07-01 | 670 | 670 | 669 | 670 | 51,000 | 3,350 |
| 1996-06-28 | 670 | 680 | 669 | 669 | 40,000 | 3,345 |
| 1996-06-27 | 668 | 674 | 661 | 661 | 83,000 | 3,305 |
| 1996-06-26 | 680 | 680 | 660 | 660 | 150,000 | 3,300 |
| 1996-06-25 | 671 | 680 | 670 | 670 | 49,000 | 3,350 |
| 1996-06-24 | 673 | 680 | 671 | 673 | 21,000 | 3,365 |
| 1996-06-21 | 673 | 680 | 666 | 670 | 31,000 | 3,350 |
| 1996-06-20 | 675 | 675 | 670 | 673 | 40,000 | 3,365 |
| 1996-06-19 | 680 | 685 | 676 | 676 | 41,000 | 3,380 |
| 1996-06-18 | 689 | 689 | 676 | 687 | 25,000 | 3,435 |
| 1996-06-17 | 681 | 692 | 675 | 690 | 40,000 | 3,450 |
| 1996-06-14 | 675 | 692 | 675 | 675 | 106,000 | 3,375 |
| 1996-06-13 | 695 | 695 | 675 | 686 | 33,000 | 3,430 |
| 1996-06-12 | 665 | 700 | 665 | 684 | 63,000 | 3,420 |
| 1996-06-11 | 675 | 675 | 657 | 665 | 55,000 | 3,325 |
| 1996-06-10 | 654 | 658 | 654 | 655 | 37,000 | 3,275 |
| 1996-06-07 | 661 | 672 | 653 | 653 | 65,000 | 3,265 |
| 1996-06-06 | 680 | 685 | 667 | 668 | 55,000 | 3,340 |
| 1996-06-05 | 682 | 686 | 668 | 668 | 80,000 | 3,340 |
| 1996-06-04 | 660 | 696 | 660 | 696 | 47,000 | 3,480 |
| 1996-06-03 | 696 | 696 | 650 | 655 | 145,000 | 3,275 |
| 1996-05-31 | 690 | 693 | 680 | 693 | 131,000 | 3,465 |
| 1996-05-30 | 693 | 693 | 681 | 693 | 63,000 | 3,465 |
| 1996-05-29 | 706 | 718 | 690 | 690 | 138,000 | 3,450 |
| 1996-05-28 | 686 | 699 | 676 | 699 | 261,000 | 3,495 |
| 1996-05-27 | 690 | 700 | 686 | 686 | 73,000 | 3,430 |
| 1996-05-24 | 688 | 695 | 680 | 689 | 157,000 | 3,445 |
| 1996-05-23 | 709 | 709 | 683 | 689 | 126,000 | 3,445 |
| 1996-05-22 | 725 | 725 | 700 | 706 | 166,000 | 3,530 |
| 1996-05-21 | 734 | 734 | 710 | 720 | 197,000 | 3,600 |
| 1996-05-20 | 745 | 750 | 725 | 730 | 259,000 | 3,650 |
| 1996-05-17 | 761 | 780 | 735 | 735 | 1,515,000 | 3,675 |
| 1996-05-16 | 735 | 775 | 735 | 751 | 3,913,000 | 3,755 |
| 1996-05-15 | 705 | 724 | 690 | 720 | 686,000 | 3,600 |
| 1996-05-14 | 680 | 700 | 670 | 695 | 303,000 | 3,475 |
| 1996-05-13 | 667 | 680 | 662 | 680 | 120,000 | 3,400 |
| 1996-05-10 | 669 | 671 | 661 | 661 | 98,000 | 3,305 |
| 1996-05-09 | 676 | 678 | 668 | 668 | 80,000 | 3,340 |
| 1996-05-08 | 665 | 679 | 664 | 673 | 59,000 | 3,365 |
| 1996-05-07 | 665 | 670 | 662 | 670 | 63,000 | 3,350 |
| 1996-05-02 | 679 | 687 | 670 | 675 | 98,000 | 3,375 |
| 1996-05-01 | 688 | 688 | 678 | 678 | 88,000 | 3,390 |
| 1996-04-30 | 695 | 695 | 685 | 688 | 82,000 | 3,440 |
| 1996-04-26 | 697 | 699 | 683 | 685 | 125,000 | 3,425 |
| 1996-04-25 | 683 | 690 | 680 | 682 | 179,000 | 3,410 |
| 1996-04-24 | 699 | 699 | 680 | 680 | 107,000 | 3,400 |
| 1996-04-23 | 700 | 700 | 680 | 680 | 123,000 | 3,400 |
| 1996-04-22 | 695 | 695 | 683 | 686 | 209,000 | 3,430 |
| 1996-04-19 | 705 | 705 | 683 | 695 | 253,000 | 3,475 |
| 1996-04-18 | 723 | 723 | 690 | 704 | 752,000 | 3,520 |
| 1996-04-17 | 685 | 736 | 670 | 713 | 2,062,000 | 3,565 |
| 1996-04-16 | 679 | 679 | 667 | 679 | 218,000 | 3,395 |
| 1996-04-15 | 688 | 693 | 670 | 679 | 319,000 | 3,395 |
| 1996-04-12 | 646 | 694 | 646 | 680 | 596,000 | 3,400 |
| 1996-04-11 | 651 | 651 | 641 | 649 | 69,000 | 3,245 |
| 1996-04-10 | 650 | 650 | 641 | 641 | 73,000 | 3,205 |
| 1996-04-09 | 632 | 651 | 632 | 650 | 89,000 | 3,250 |
| 1996-04-08 | 655 | 656 | 642 | 642 | 88,000 | 3,210 |
| 1996-04-05 | 660 | 660 | 650 | 655 | 142,000 | 3,275 |
| 1996-04-04 | 647 | 661 | 637 | 650 | 315,000 | 3,250 |
| 1996-04-03 | 631 | 638 | 627 | 627 | 90,000 | 3,135 |
| 1996-04-02 | 635 | 635 | 620 | 623 | 71,000 | 3,115 |
| 1996-04-01 | 630 | 633 | 620 | 631 | 69,000 | 3,155 |
| 1996-03-29 | 625 | 644 | 611 | 611 | 128,000 | 3,055 |
| 1996-03-28 | 620 | 630 | 619 | 623 | 63,000 | 3,115 |
| 1996-03-27 | 598 | 600 | 595 | 600 | 102,000 | 3,000 |
| 1996-03-26 | 598 | 608 | 595 | 596 | 111,000 | 2,980 |
| 1996-03-25 | 613 | 613 | 601 | 603 | 63,000 | 3,015 |
| 1996-03-22 | 600 | 600 | 595 | 600 | 84,000 | 3,000 |
| 1996-03-21 | 597 | 599 | 590 | 590 | 39,000 | 2,950 |
| 1996-03-19 | 600 | 600 | 587 | 587 | 93,000 | 2,935 |
| 1996-03-18 | 598 | 608 | 590 | 593 | 51,000 | 2,965 |
| 1996-03-15 | 597 | 597 | 588 | 588 | 34,000 | 2,940 |
| 1996-03-14 | 604 | 604 | 587 | 588 | 51,000 | 2,940 |
| 1996-03-13 | 592 | 597 | 587 | 595 | 67,000 | 2,975 |
| 1996-03-12 | 591 | 599 | 591 | 591 | 63,000 | 2,955 |
| 1996-03-11 | 600 | 605 | 586 | 590 | 107,000 | 2,950 |
| 1996-03-08 | 607 | 607 | 600 | 600 | 123,000 | 3,000 |
| 1996-03-07 | 607 | 607 | 600 | 600 | 143,000 | 3,000 |
| 1996-03-06 | 607 | 611 | 607 | 608 | 46,000 | 3,040 |
| 1996-03-05 | 606 | 611 | 606 | 607 | 86,000 | 3,035 |
| 1996-03-04 | 613 | 615 | 605 | 610 | 102,000 | 3,050 |
| 1996-03-01 | 608 | 609 | 603 | 603 | 120,000 | 3,015 |
| 1996-02-29 | 611 | 614 | 605 | 608 | 97,000 | 3,040 |
| 1996-02-28 | 611 | 623 | 610 | 615 | 70,000 | 3,075 |
| 1996-02-27 | 615 | 620 | 615 | 615 | 60,000 | 3,075 |
| 1996-02-26 | 619 | 620 | 610 | 620 | 56,000 | 3,100 |
| 1996-02-23 | 615 | 619 | 607 | 608 | 80,000 | 3,040 |
| 1996-02-22 | 609 | 614 | 602 | 605 | 252,000 | 3,025 |
| 1996-02-21 | 615 | 615 | 601 | 601 | 261,000 | 3,005 |
| 1996-02-20 | 620 | 624 | 615 | 615 | 101,000 | 3,075 |
| 1996-02-19 | 635 | 639 | 625 | 626 | 121,000 | 3,130 |
| 1996-02-16 | 620 | 622 | 600 | 605 | 343,000 | 3,025 |
| 1996-02-15 | 656 | 657 | 635 | 635 | 197,000 | 3,175 |
| 1996-02-14 | 640 | 660 | 640 | 650 | 112,000 | 3,250 |
| 1996-02-13 | 678 | 678 | 650 | 650 | 131,000 | 3,250 |
| 1996-02-09 | 681 | 681 | 650 | 668 | 160,000 | 3,340 |
| 1996-02-08 | 682 | 685 | 670 | 671 | 212,000 | 3,355 |
| 1996-02-07 | 690 | 690 | 670 | 672 | 260,000 | 3,360 |
| 1996-02-06 | 666 | 684 | 665 | 684 | 180,000 | 3,420 |
| 1996-02-05 | 685 | 691 | 666 | 676 | 418,000 | 3,380 |
| 1996-02-02 | 670 | 689 | 667 | 677 | 539,000 | 3,385 |
| 1996-02-01 | 668 | 681 | 660 | 660 | 275,000 | 3,300 |
| 1996-01-31 | 691 | 692 | 660 | 660 | 483,000 | 3,300 |
| 1996-01-30 | 685 | 694 | 674 | 689 | 1,125,000 | 3,445 |
| 1996-01-29 | 641 | 669 | 640 | 664 | 311,000 | 3,320 |
| 1996-01-26 | 645 | 649 | 634 | 634 | 97,000 | 3,170 |
| 1996-01-25 | 633 | 645 | 633 | 635 | 62,000 | 3,175 |
| 1996-01-24 | 629 | 632 | 629 | 631 | 34,000 | 3,155 |
| 1996-01-23 | 645 | 645 | 633 | 638 | 54,000 | 3,190 |
| 1996-01-22 | 643 | 645 | 635 | 635 | 53,000 | 3,175 |
| 1996-01-19 | 633 | 649 | 632 | 633 | 83,000 | 3,165 |
| 1996-01-18 | 651 | 655 | 635 | 635 | 107,000 | 3,175 |
| 1996-01-17 | 658 | 661 | 645 | 645 | 144,000 | 3,225 |
| 1996-01-16 | 643 | 660 | 641 | 656 | 107,000 | 3,280 |
| 1996-01-12 | 640 | 655 | 639 | 642 | 318,000 | 3,210 |
| 1996-01-11 | 640 | 642 | 636 | 641 | 209,000 | 3,205 |
| 1996-01-10 | 650 | 652 | 640 | 640 | 171,000 | 3,200 |
| 1996-01-09 | 648 | 654 | 643 | 648 | 87,000 | 3,240 |
| 1996-01-08 | 655 | 659 | 643 | 643 | 54,000 | 3,215 |
| 1996-01-05 | 661 | 663 | 640 | 640 | 127,000 | 3,200 |
| 1996-01-04 | 663 | 665 | 655 | 658 | 71,000 | 3,290 |
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
