6850 (株)チノー の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 220 | 225 | 220 | 225 | 54,000 | 1,125 |
| 1997-12-29 | 220 | 220 | 210 | 210 | 104,000 | 1,050 |
| 1997-12-26 | 225 | 230 | 220 | 220 | 128,000 | 1,100 |
| 1997-12-25 | 218 | 230 | 210 | 223 | 236,000 | 1,115 |
| 1997-12-24 | 249 | 249 | 223 | 223 | 134,000 | 1,115 |
| 1997-12-22 | 265 | 269 | 240 | 250 | 139,000 | 1,250 |
| 1997-12-19 | 275 | 275 | 260 | 265 | 164,000 | 1,325 |
| 1997-12-18 | 297 | 297 | 275 | 275 | 101,000 | 1,375 |
| 1997-12-17 | 285 | 300 | 280 | 297 | 70,000 | 1,485 |
| 1997-12-16 | 292 | 292 | 285 | 285 | 79,000 | 1,425 |
| 1997-12-15 | 280 | 285 | 280 | 284 | 56,000 | 1,420 |
| 1997-12-12 | 310 | 310 | 279 | 280 | 132,000 | 1,400 |
| 1997-12-11 | 317 | 319 | 304 | 305 | 83,000 | 1,525 |
| 1997-12-10 | 321 | 322 | 318 | 318 | 64,000 | 1,590 |
| 1997-12-09 | 318 | 324 | 317 | 318 | 32,000 | 1,590 |
| 1997-12-08 | 320 | 325 | 320 | 320 | 53,000 | 1,600 |
| 1997-12-05 | 317 | 326 | 317 | 320 | 28,000 | 1,600 |
| 1997-12-04 | 330 | 331 | 316 | 316 | 51,000 | 1,580 |
| 1997-12-03 | 330 | 334 | 330 | 330 | 41,000 | 1,650 |
| 1997-12-02 | 337 | 343 | 330 | 335 | 54,000 | 1,675 |
| 1997-12-01 | 315 | 327 | 312 | 327 | 73,000 | 1,635 |
| 1997-11-28 | 315 | 320 | 312 | 316 | 73,000 | 1,580 |
| 1997-11-27 | 314 | 320 | 305 | 311 | 78,000 | 1,555 |
| 1997-11-26 | 337 | 340 | 320 | 320 | 108,000 | 1,600 |
| 1997-11-25 | 340 | 350 | 336 | 336 | 75,000 | 1,680 |
| 1997-11-21 | 341 | 355 | 341 | 354 | 28,000 | 1,770 |
| 1997-11-20 | 350 | 370 | 340 | 340 | 62,000 | 1,700 |
| 1997-11-19 | 361 | 361 | 350 | 350 | 53,000 | 1,750 |
| 1997-11-18 | 365 | 378 | 348 | 371 | 66,000 | 1,855 |
| 1997-11-17 | 321 | 361 | 321 | 360 | 163,000 | 1,800 |
| 1997-11-14 | 332 | 336 | 329 | 335 | 91,000 | 1,675 |
| 1997-11-13 | 320 | 345 | 320 | 345 | 173,000 | 1,725 |
| 1997-11-12 | 361 | 366 | 330 | 330 | 186,000 | 1,650 |
| 1997-11-11 | 352 | 365 | 352 | 360 | 112,000 | 1,800 |
| 1997-11-10 | 367 | 376 | 350 | 350 | 123,000 | 1,750 |
| 1997-11-07 | 405 | 405 | 371 | 385 | 297,000 | 1,925 |
| 1997-11-06 | 400 | 410 | 396 | 410 | 152,000 | 2,050 |
| 1997-11-05 | 410 | 410 | 400 | 400 | 219,000 | 2,000 |
| 1997-11-04 | 420 | 424 | 410 | 420 | 42,000 | 2,100 |
| 1997-10-31 | 411 | 415 | 408 | 415 | 67,000 | 2,075 |
| 1997-10-30 | 411 | 425 | 411 | 411 | 57,000 | 2,055 |
| 1997-10-29 | 427 | 427 | 414 | 415 | 79,000 | 2,075 |
| 1997-10-28 | 410 | 415 | 408 | 412 | 132,000 | 2,060 |
| 1997-10-27 | 428 | 428 | 418 | 425 | 55,000 | 2,125 |
| 1997-10-24 | 409 | 420 | 408 | 420 | 60,000 | 2,100 |
| 1997-10-23 | 430 | 430 | 418 | 418 | 61,000 | 2,090 |
| 1997-10-22 | 415 | 420 | 414 | 420 | 170,000 | 2,100 |
| 1997-10-21 | 410 | 416 | 409 | 414 | 67,000 | 2,070 |
| 1997-10-20 | 402 | 410 | 402 | 410 | 62,000 | 2,050 |
| 1997-10-17 | 411 | 420 | 405 | 420 | 71,000 | 2,100 |
| 1997-10-16 | 394 | 426 | 394 | 426 | 177,000 | 2,130 |
| 1997-10-15 | 415 | 415 | 398 | 399 | 95,000 | 1,995 |
| 1997-10-14 | 404 | 416 | 396 | 416 | 184,000 | 2,080 |
| 1997-10-13 | 405 | 407 | 401 | 405 | 110,000 | 2,025 |
| 1997-10-09 | 410 | 414 | 410 | 410 | 67,000 | 2,050 |
| 1997-10-08 | 411 | 420 | 411 | 414 | 148,000 | 2,070 |
| 1997-10-07 | 440 | 440 | 416 | 416 | 191,000 | 2,080 |
| 1997-10-06 | 430 | 460 | 430 | 450 | 335,000 | 2,250 |
| 1997-10-03 | 410 | 425 | 408 | 425 | 218,000 | 2,125 |
| 1997-10-02 | 440 | 440 | 406 | 406 | 285,000 | 2,030 |
| 1997-10-01 | 406 | 431 | 390 | 430 | 422,000 | 2,150 |
| 1997-09-30 | 416 | 430 | 405 | 407 | 495,000 | 2,035 |
| 1997-09-29 | 411 | 425 | 396 | 410 | 602,000 | 2,050 |
| 1997-09-26 | 433 | 440 | 403 | 406 | 882,000 | 2,030 |
| 1997-09-25 | 472 | 480 | 433 | 438 | 1,029,000 | 2,190 |
| 1997-09-24 | 480 | 493 | 475 | 477 | 221,000 | 2,385 |
| 1997-09-22 | 473 | 480 | 471 | 480 | 371,000 | 2,400 |
| 1997-09-19 | 499 | 503 | 487 | 488 | 460,000 | 2,440 |
| 1997-09-18 | 490 | 515 | 480 | 510 | 989,000 | 2,550 |
| 1997-09-17 | 518 | 529 | 498 | 500 | 1,213,000 | 2,500 |
| 1997-09-16 | 554 | 554 | 518 | 518 | 1,170,000 | 2,590 |
| 1997-09-12 | 570 | 579 | 551 | 563 | 1,019,000 | 2,815 |
| 1997-09-11 | 576 | 595 | 576 | 584 | 478,000 | 2,920 |
| 1997-09-10 | 585 | 590 | 580 | 586 | 328,000 | 2,930 |
| 1997-09-09 | 594 | 595 | 580 | 582 | 420,000 | 2,910 |
| 1997-09-08 | 580 | 608 | 572 | 592 | 553,000 | 2,960 |
| 1997-09-05 | 590 | 599 | 579 | 581 | 1,014,000 | 2,905 |
| 1997-09-04 | 639 | 639 | 592 | 600 | 1,122,000 | 3,000 |
| 1997-09-03 | 622 | 642 | 583 | 635 | 2,172,000 | 3,175 |
| 1997-09-02 | 563 | 620 | 555 | 612 | 2,211,000 | 3,060 |
| 1997-09-01 | 570 | 574 | 543 | 562 | 1,864,000 | 2,810 |
| 1997-08-29 | 586 | 606 | 569 | 570 | 1,660,000 | 2,850 |
| 1997-08-28 | 635 | 649 | 605 | 606 | 1,179,000 | 3,030 |
| 1997-08-27 | 627 | 644 | 605 | 621 | 2,750,000 | 3,105 |
| 1997-08-26 | 650 | 678 | 625 | 627 | 3,757,000 | 3,135 |
| 1997-08-25 | 575 | 651 | 550 | 650 | 3,447,000 | 3,250 |
| 1997-08-22 | 570 | 591 | 551 | 565 | 1,721,000 | 2,825 |
| 1997-08-21 | 609 | 634 | 568 | 580 | 3,132,000 | 2,900 |
| 1997-08-20 | 538 | 590 | 537 | 590 | 2,586,000 | 2,950 |
| 1997-08-19 | 470 | 540 | 470 | 520 | 1,819,000 | 2,600 |
| 1997-08-18 | 405 | 471 | 403 | 471 | 441,000 | 2,355 |
| 1997-08-15 | 394 | 400 | 391 | 391 | 8,000 | 1,955 |
| 1997-08-14 | 390 | 399 | 390 | 391 | 16,000 | 1,955 |
| 1997-08-13 | 385 | 390 | 385 | 390 | 34,000 | 1,950 |
| 1997-08-12 | 390 | 397 | 385 | 394 | 20,000 | 1,970 |
| 1997-08-11 | 394 | 394 | 385 | 385 | 16,000 | 1,925 |
| 1997-08-08 | 384 | 395 | 383 | 385 | 144,000 | 1,925 |
| 1997-08-07 | 379 | 391 | 376 | 376 | 43,000 | 1,880 |
| 1997-08-06 | 388 | 390 | 378 | 378 | 27,000 | 1,890 |
| 1997-08-05 | 399 | 399 | 385 | 390 | 35,000 | 1,950 |
| 1997-08-04 | 398 | 399 | 390 | 391 | 33,000 | 1,955 |
| 1997-08-01 | 398 | 398 | 395 | 396 | 45,000 | 1,980 |
| 1997-07-31 | 397 | 400 | 397 | 398 | 49,000 | 1,990 |
| 1997-07-30 | 406 | 406 | 396 | 397 | 88,000 | 1,985 |
| 1997-07-29 | 399 | 399 | 396 | 396 | 37,000 | 1,980 |
| 1997-07-28 | 396 | 398 | 396 | 396 | 20,000 | 1,980 |
| 1997-07-25 | 400 | 400 | 395 | 395 | 13,000 | 1,975 |
| 1997-07-24 | 405 | 405 | 400 | 401 | 11,000 | 2,005 |
| 1997-07-23 | 403 | 403 | 400 | 400 | 16,000 | 2,000 |
| 1997-07-22 | 418 | 418 | 401 | 401 | 23,000 | 2,005 |
| 1997-07-18 | 419 | 419 | 410 | 410 | 35,000 | 2,050 |
| 1997-07-17 | 424 | 424 | 412 | 412 | 53,000 | 2,060 |
| 1997-07-16 | 411 | 420 | 410 | 419 | 57,000 | 2,095 |
| 1997-07-15 | 404 | 405 | 399 | 404 | 35,000 | 2,020 |
| 1997-07-14 | 406 | 406 | 399 | 400 | 66,000 | 2,000 |
| 1997-07-11 | 401 | 403 | 401 | 402 | 20,000 | 2,010 |
| 1997-07-10 | 400 | 405 | 396 | 400 | 48,000 | 2,000 |
| 1997-07-09 | 415 | 415 | 402 | 402 | 19,000 | 2,010 |
| 1997-07-08 | 423 | 423 | 415 | 415 | 25,000 | 2,075 |
| 1997-07-07 | 425 | 425 | 422 | 422 | 33,000 | 2,110 |
| 1997-07-04 | 436 | 440 | 422 | 422 | 36,000 | 2,110 |
| 1997-07-03 | 436 | 440 | 436 | 439 | 29,000 | 2,195 |
| 1997-07-02 | 429 | 430 | 425 | 426 | 34,000 | 2,130 |
| 1997-07-01 | 427 | 430 | 425 | 425 | 36,000 | 2,125 |
| 1997-06-30 | 427 | 428 | 425 | 426 | 32,000 | 2,130 |
| 1997-06-27 | 426 | 432 | 426 | 427 | 36,000 | 2,135 |
| 1997-06-26 | 435 | 435 | 425 | 426 | 54,000 | 2,130 |
| 1997-06-25 | 430 | 430 | 425 | 430 | 17,000 | 2,150 |
| 1997-06-24 | 430 | 430 | 425 | 426 | 43,000 | 2,130 |
| 1997-06-23 | 431 | 431 | 431 | 431 | 4,000 | 2,155 |
| 1997-06-20 | 440 | 441 | 435 | 435 | 47,000 | 2,175 |
| 1997-06-19 | 450 | 450 | 440 | 440 | 20,000 | 2,200 |
| 1997-06-18 | 448 | 448 | 440 | 440 | 16,000 | 2,200 |
| 1997-06-17 | 438 | 441 | 438 | 438 | 12,000 | 2,190 |
| 1997-06-16 | 444 | 445 | 438 | 445 | 30,000 | 2,225 |
| 1997-06-13 | 457 | 460 | 441 | 441 | 44,000 | 2,205 |
| 1997-06-12 | 450 | 455 | 450 | 450 | 46,000 | 2,250 |
| 1997-06-11 | 453 | 453 | 448 | 450 | 19,000 | 2,250 |
| 1997-06-10 | 450 | 455 | 446 | 446 | 17,000 | 2,230 |
| 1997-06-09 | 455 | 455 | 445 | 455 | 25,000 | 2,275 |
| 1997-06-06 | 461 | 463 | 453 | 455 | 50,000 | 2,275 |
| 1997-06-05 | 460 | 465 | 460 | 461 | 36,000 | 2,305 |
| 1997-06-04 | 468 | 468 | 464 | 464 | 60,000 | 2,320 |
| 1997-06-03 | 464 | 465 | 462 | 465 | 47,000 | 2,325 |
| 1997-06-02 | 465 | 468 | 460 | 468 | 38,000 | 2,340 |
| 1997-05-30 | 461 | 470 | 460 | 460 | 123,000 | 2,300 |
| 1997-05-29 | 458 | 469 | 454 | 461 | 272,000 | 2,305 |
| 1997-05-28 | 437 | 454 | 435 | 454 | 173,000 | 2,270 |
| 1997-05-27 | 440 | 440 | 435 | 435 | 28,000 | 2,175 |
| 1997-05-26 | 432 | 435 | 430 | 430 | 47,000 | 2,150 |
| 1997-05-23 | 435 | 435 | 428 | 430 | 24,000 | 2,150 |
| 1997-05-22 | 431 | 435 | 430 | 430 | 83,000 | 2,150 |
| 1997-05-21 | 439 | 440 | 435 | 435 | 35,000 | 2,175 |
| 1997-05-20 | 440 | 443 | 435 | 439 | 75,000 | 2,195 |
| 1997-05-19 | 435 | 450 | 435 | 440 | 62,000 | 2,200 |
| 1997-05-16 | 438 | 444 | 434 | 444 | 37,000 | 2,220 |
| 1997-05-15 | 428 | 430 | 425 | 428 | 97,000 | 2,140 |
| 1997-05-14 | 434 | 434 | 425 | 425 | 102,000 | 2,125 |
| 1997-05-13 | 433 | 434 | 430 | 431 | 76,000 | 2,155 |
| 1997-05-12 | 432 | 435 | 431 | 432 | 38,000 | 2,160 |
| 1997-05-09 | 436 | 436 | 430 | 431 | 26,000 | 2,155 |
| 1997-05-08 | 437 | 443 | 431 | 435 | 21,000 | 2,175 |
| 1997-05-07 | 443 | 445 | 437 | 437 | 111,000 | 2,185 |
| 1997-05-06 | 445 | 445 | 436 | 443 | 71,000 | 2,215 |
| 1997-05-02 | 432 | 434 | 425 | 430 | 35,000 | 2,150 |
| 1997-05-01 | 420 | 430 | 415 | 427 | 102,000 | 2,135 |
| 1997-04-30 | 418 | 418 | 410 | 415 | 40,000 | 2,075 |
| 1997-04-28 | 418 | 420 | 408 | 415 | 28,000 | 2,075 |
| 1997-04-25 | 421 | 421 | 415 | 418 | 43,000 | 2,090 |
| 1997-04-24 | 418 | 425 | 416 | 416 | 88,000 | 2,080 |
| 1997-04-23 | 415 | 430 | 410 | 430 | 139,000 | 2,150 |
| 1997-04-22 | 409 | 418 | 409 | 416 | 84,000 | 2,080 |
| 1997-04-21 | 399 | 399 | 386 | 399 | 94,000 | 1,995 |
| 1997-04-18 | 379 | 395 | 379 | 390 | 101,000 | 1,950 |
| 1997-04-17 | 380 | 380 | 375 | 378 | 61,000 | 1,890 |
| 1997-04-16 | 353 | 360 | 349 | 360 | 119,000 | 1,800 |
| 1997-04-15 | 353 | 360 | 341 | 341 | 100,000 | 1,705 |
| 1997-04-14 | 358 | 359 | 355 | 355 | 107,000 | 1,775 |
| 1997-04-11 | 360 | 365 | 357 | 362 | 116,000 | 1,810 |
| 1997-04-10 | 360 | 370 | 360 | 360 | 69,000 | 1,800 |
| 1997-04-09 | 382 | 382 | 360 | 360 | 123,000 | 1,800 |
| 1997-04-08 | 395 | 400 | 382 | 382 | 41,000 | 1,910 |
| 1997-04-07 | 405 | 411 | 400 | 400 | 62,000 | 2,000 |
| 1997-04-04 | 411 | 412 | 410 | 410 | 61,000 | 2,050 |
| 1997-04-03 | 402 | 414 | 402 | 412 | 50,000 | 2,060 |
| 1997-04-02 | 412 | 414 | 407 | 412 | 24,000 | 2,060 |
| 1997-04-01 | 400 | 400 | 396 | 397 | 35,000 | 1,985 |
| 1997-03-31 | 412 | 412 | 401 | 408 | 34,000 | 2,040 |
| 1997-03-28 | 418 | 418 | 411 | 411 | 25,000 | 2,055 |
| 1997-03-27 | 425 | 426 | 418 | 418 | 24,000 | 2,090 |
| 1997-03-26 | 431 | 440 | 430 | 430 | 19,000 | 2,150 |
| 1997-03-25 | 434 | 436 | 431 | 431 | 35,000 | 2,155 |
| 1997-03-24 | 430 | 438 | 430 | 436 | 46,000 | 2,180 |
| 1997-03-21 | 426 | 431 | 425 | 430 | 27,000 | 2,150 |
| 1997-03-19 | 430 | 435 | 425 | 426 | 49,000 | 2,130 |
| 1997-03-18 | 424 | 433 | 424 | 430 | 82,000 | 2,150 |
| 1997-03-17 | 423 | 430 | 423 | 426 | 52,000 | 2,130 |
| 1997-03-14 | 428 | 430 | 420 | 420 | 39,000 | 2,100 |
| 1997-03-13 | 445 | 445 | 431 | 431 | 12,000 | 2,155 |
| 1997-03-12 | 441 | 445 | 435 | 440 | 35,000 | 2,200 |
| 1997-03-11 | 438 | 441 | 438 | 441 | 9,000 | 2,205 |
| 1997-03-10 | 438 | 438 | 438 | 438 | 8,000 | 2,190 |
| 1997-03-07 | 420 | 423 | 420 | 423 | 24,000 | 2,115 |
| 1997-03-06 | 441 | 441 | 430 | 430 | 25,000 | 2,150 |
| 1997-03-05 | 450 | 450 | 444 | 444 | 35,000 | 2,220 |
| 1997-03-04 | 457 | 457 | 450 | 450 | 22,000 | 2,250 |
| 1997-03-03 | 453 | 453 | 452 | 452 | 9,000 | 2,260 |
| 1997-02-28 | 453 | 453 | 452 | 452 | 16,000 | 2,260 |
| 1997-02-27 | 453 | 458 | 452 | 453 | 41,000 | 2,265 |
| 1997-02-26 | 453 | 461 | 453 | 453 | 32,000 | 2,265 |
| 1997-02-25 | 451 | 460 | 450 | 451 | 20,000 | 2,255 |
| 1997-02-24 | 464 | 468 | 450 | 450 | 52,000 | 2,250 |
| 1997-02-21 | 445 | 460 | 445 | 460 | 51,000 | 2,300 |
| 1997-02-20 | 440 | 459 | 440 | 445 | 32,000 | 2,225 |
| 1997-02-19 | 445 | 445 | 437 | 440 | 25,000 | 2,200 |
| 1997-02-18 | 442 | 447 | 440 | 447 | 65,000 | 2,235 |
| 1997-02-17 | 445 | 446 | 437 | 437 | 43,000 | 2,185 |
| 1997-02-14 | 450 | 459 | 450 | 453 | 44,000 | 2,265 |
| 1997-02-13 | 437 | 451 | 437 | 451 | 33,000 | 2,255 |
| 1997-02-12 | 434 | 440 | 434 | 437 | 44,000 | 2,185 |
| 1997-02-10 | 437 | 437 | 430 | 433 | 26,000 | 2,165 |
| 1997-02-07 | 445 | 445 | 430 | 437 | 47,000 | 2,185 |
| 1997-02-06 | 451 | 452 | 436 | 445 | 33,000 | 2,225 |
| 1997-02-05 | 454 | 454 | 451 | 454 | 27,000 | 2,270 |
| 1997-02-04 | 452 | 460 | 450 | 454 | 52,000 | 2,270 |
| 1997-02-03 | 450 | 452 | 442 | 447 | 56,000 | 2,235 |
| 1997-01-31 | 435 | 440 | 435 | 439 | 51,000 | 2,195 |
| 1997-01-30 | 435 | 440 | 431 | 435 | 55,000 | 2,175 |
| 1997-01-29 | 430 | 430 | 420 | 428 | 118,000 | 2,140 |
| 1997-01-28 | 436 | 436 | 430 | 430 | 30,000 | 2,150 |
| 1997-01-27 | 445 | 445 | 435 | 435 | 38,000 | 2,175 |
| 1997-01-24 | 445 | 445 | 441 | 441 | 81,000 | 2,205 |
| 1997-01-23 | 447 | 450 | 443 | 443 | 44,000 | 2,215 |
| 1997-01-22 | 450 | 455 | 446 | 446 | 27,000 | 2,230 |
| 1997-01-21 | 460 | 460 | 451 | 451 | 12,000 | 2,255 |
| 1997-01-20 | 459 | 462 | 451 | 458 | 93,000 | 2,290 |
| 1997-01-17 | 446 | 459 | 446 | 458 | 53,000 | 2,290 |
| 1997-01-16 | 435 | 455 | 435 | 450 | 52,000 | 2,250 |
| 1997-01-14 | 432 | 435 | 425 | 433 | 78,000 | 2,165 |
| 1997-01-13 | 422 | 432 | 420 | 432 | 142,000 | 2,160 |
| 1997-01-10 | 440 | 446 | 420 | 422 | 90,000 | 2,110 |
| 1997-01-09 | 465 | 465 | 440 | 446 | 66,000 | 2,230 |
| 1997-01-08 | 479 | 489 | 470 | 470 | 44,000 | 2,350 |
| 1997-01-07 | 495 | 495 | 486 | 489 | 41,000 | 2,445 |
| 1997-01-06 | 485 | 485 | 480 | 485 | 11,000 | 2,425 |
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
