6850 (株)チノー の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 231 | 231 | 225 | 228 | 70,000 | 1,140 |
| 1998-12-29 | 224 | 228 | 224 | 228 | 10,000 | 1,140 |
| 1998-12-28 | 223 | 229 | 223 | 223 | 22,000 | 1,115 |
| 1998-12-25 | 222 | 222 | 221 | 222 | 15,000 | 1,110 |
| 1998-12-24 | 221 | 222 | 220 | 220 | 29,000 | 1,100 |
| 1998-12-22 | 235 | 235 | 221 | 221 | 10,000 | 1,105 |
| 1998-12-21 | 235 | 235 | 230 | 230 | 11,000 | 1,150 |
| 1998-12-18 | 240 | 240 | 230 | 235 | 30,000 | 1,175 |
| 1998-12-17 | 233 | 240 | 230 | 240 | 21,000 | 1,200 |
| 1998-12-16 | 230 | 235 | 230 | 233 | 29,000 | 1,165 |
| 1998-12-15 | 240 | 240 | 236 | 236 | 32,000 | 1,180 |
| 1998-12-14 | 243 | 243 | 240 | 243 | 18,000 | 1,215 |
| 1998-12-11 | 245 | 246 | 245 | 245 | 31,000 | 1,225 |
| 1998-12-10 | 248 | 250 | 248 | 250 | 5,000 | 1,250 |
| 1998-12-09 | 250 | 255 | 248 | 248 | 26,000 | 1,240 |
| 1998-12-08 | 257 | 260 | 251 | 251 | 7,000 | 1,255 |
| 1998-12-07 | 251 | 258 | 250 | 258 | 14,000 | 1,290 |
| 1998-12-04 | 253 | 254 | 250 | 251 | 23,000 | 1,255 |
| 1998-12-03 | 257 | 257 | 255 | 255 | 14,000 | 1,275 |
| 1998-12-02 | 268 | 268 | 260 | 267 | 24,000 | 1,335 |
| 1998-12-01 | 253 | 260 | 253 | 260 | 39,000 | 1,300 |
| 1998-11-30 | 265 | 271 | 265 | 271 | 36,000 | 1,355 |
| 1998-11-27 | 270 | 280 | 266 | 280 | 45,000 | 1,400 |
| 1998-11-26 | 257 | 260 | 255 | 260 | 41,000 | 1,300 |
| 1998-11-25 | 250 | 250 | 246 | 246 | 33,000 | 1,230 |
| 1998-11-24 | 256 | 259 | 249 | 250 | 45,000 | 1,250 |
| 1998-11-20 | 250 | 259 | 250 | 252 | 27,000 | 1,260 |
| 1998-11-19 | 260 | 260 | 250 | 250 | 50,000 | 1,250 |
| 1998-11-18 | 241 | 260 | 240 | 260 | 148,000 | 1,300 |
| 1998-11-17 | 223 | 234 | 223 | 234 | 33,000 | 1,170 |
| 1998-11-16 | 227 | 227 | 223 | 224 | 27,000 | 1,120 |
| 1998-11-13 | 219 | 226 | 215 | 226 | 51,000 | 1,130 |
| 1998-11-12 | 219 | 220 | 215 | 215 | 12,000 | 1,075 |
| 1998-11-11 | 210 | 220 | 210 | 219 | 31,000 | 1,095 |
| 1998-11-10 | 217 | 217 | 210 | 215 | 19,000 | 1,075 |
| 1998-11-09 | 212 | 222 | 212 | 222 | 19,000 | 1,110 |
| 1998-11-06 | 216 | 218 | 208 | 211 | 49,000 | 1,055 |
| 1998-11-05 | 225 | 226 | 217 | 218 | 43,000 | 1,090 |
| 1998-11-04 | 211 | 220 | 211 | 220 | 100,000 | 1,100 |
| 1998-11-02 | 218 | 218 | 211 | 211 | 7,000 | 1,055 |
| 1998-10-30 | 218 | 218 | 208 | 208 | 9,000 | 1,040 |
| 1998-10-29 | 215 | 218 | 206 | 218 | 12,000 | 1,090 |
| 1998-10-28 | 218 | 218 | 216 | 217 | 45,000 | 1,085 |
| 1998-10-27 | 220 | 221 | 218 | 218 | 18,000 | 1,090 |
| 1998-10-26 | 225 | 225 | 218 | 218 | 29,000 | 1,090 |
| 1998-10-23 | 225 | 225 | 223 | 225 | 17,000 | 1,125 |
| 1998-10-22 | 225 | 225 | 221 | 224 | 56,000 | 1,120 |
| 1998-10-21 | 225 | 225 | 221 | 225 | 34,000 | 1,125 |
| 1998-10-20 | 215 | 225 | 212 | 225 | 14,000 | 1,125 |
| 1998-10-19 | 215 | 220 | 215 | 220 | 16,000 | 1,100 |
| 1998-10-16 | 209 | 209 | 200 | 205 | 48,000 | 1,025 |
| 1998-10-15 | 206 | 207 | 201 | 203 | 43,000 | 1,015 |
| 1998-10-14 | 210 | 210 | 205 | 205 | 29,000 | 1,025 |
| 1998-10-13 | 225 | 225 | 210 | 210 | 64,000 | 1,050 |
| 1998-10-12 | 212 | 220 | 211 | 220 | 56,000 | 1,100 |
| 1998-10-09 | 210 | 213 | 210 | 212 | 13,000 | 1,060 |
| 1998-10-08 | 216 | 216 | 210 | 210 | 127,000 | 1,050 |
| 1998-10-07 | 212 | 217 | 212 | 216 | 135,000 | 1,080 |
| 1998-10-06 | 212 | 213 | 212 | 212 | 15,000 | 1,060 |
| 1998-10-05 | 220 | 220 | 213 | 213 | 15,000 | 1,065 |
| 1998-10-02 | 210 | 215 | 205 | 210 | 31,000 | 1,050 |
| 1998-10-01 | 230 | 230 | 200 | 200 | 56,000 | 1,000 |
| 1998-09-30 | 241 | 241 | 231 | 231 | 70,000 | 1,155 |
| 1998-09-29 | 242 | 242 | 236 | 236 | 45,000 | 1,180 |
| 1998-09-28 | 242 | 249 | 242 | 245 | 9,000 | 1,225 |
| 1998-09-25 | 243 | 244 | 240 | 242 | 25,000 | 1,210 |
| 1998-09-24 | 250 | 250 | 240 | 243 | 29,000 | 1,215 |
| 1998-09-22 | 250 | 251 | 243 | 243 | 41,000 | 1,215 |
| 1998-09-21 | 250 | 252 | 250 | 252 | 5,000 | 1,260 |
| 1998-09-18 | 261 | 261 | 250 | 252 | 60,000 | 1,260 |
| 1998-09-17 | 250 | 260 | 250 | 251 | 14,000 | 1,255 |
| 1998-09-16 | 252 | 255 | 252 | 252 | 18,000 | 1,260 |
| 1998-09-14 | 252 | 252 | 250 | 252 | 13,000 | 1,260 |
| 1998-09-11 | 269 | 269 | 250 | 250 | 67,000 | 1,250 |
| 1998-09-10 | 266 | 270 | 265 | 265 | 55,000 | 1,325 |
| 1998-09-09 | 280 | 281 | 260 | 264 | 20,000 | 1,320 |
| 1998-09-08 | 264 | 283 | 264 | 282 | 20,000 | 1,410 |
| 1998-09-07 | 245 | 284 | 241 | 284 | 39,000 | 1,420 |
| 1998-09-04 | 260 | 260 | 250 | 250 | 91,000 | 1,250 |
| 1998-09-03 | 270 | 270 | 261 | 261 | 17,000 | 1,305 |
| 1998-09-02 | 265 | 273 | 260 | 270 | 54,000 | 1,350 |
| 1998-09-01 | 262 | 262 | 255 | 260 | 36,000 | 1,300 |
| 1998-08-31 | 254 | 270 | 252 | 270 | 16,000 | 1,350 |
| 1998-08-28 | 251 | 260 | 246 | 260 | 55,000 | 1,300 |
| 1998-08-27 | 270 | 270 | 256 | 264 | 58,000 | 1,320 |
| 1998-08-26 | 281 | 281 | 271 | 271 | 54,000 | 1,355 |
| 1998-08-25 | 286 | 291 | 281 | 281 | 45,000 | 1,405 |
| 1998-08-24 | 290 | 290 | 286 | 286 | 41,000 | 1,430 |
| 1998-08-21 | 292 | 292 | 292 | 292 | 2,000 | 1,460 |
| 1998-08-20 | 305 | 305 | 301 | 301 | 31,000 | 1,505 |
| 1998-08-19 | 309 | 315 | 299 | 315 | 52,000 | 1,575 |
| 1998-08-18 | 290 | 292 | 280 | 280 | 49,000 | 1,400 |
| 1998-08-17 | 295 | 296 | 290 | 290 | 57,000 | 1,450 |
| 1998-08-14 | 290 | 298 | 290 | 293 | 47,000 | 1,465 |
| 1998-08-13 | 297 | 302 | 295 | 302 | 21,000 | 1,510 |
| 1998-08-12 | 296 | 299 | 290 | 298 | 31,000 | 1,490 |
| 1998-08-11 | 305 | 305 | 305 | 305 | 15,000 | 1,525 |
| 1998-08-10 | 303 | 305 | 303 | 305 | 28,000 | 1,525 |
| 1998-08-07 | 304 | 305 | 304 | 304 | 40,000 | 1,520 |
| 1998-08-06 | 311 | 315 | 309 | 309 | 42,000 | 1,545 |
| 1998-08-05 | 307 | 310 | 307 | 310 | 15,000 | 1,550 |
| 1998-08-04 | 310 | 310 | 307 | 309 | 21,000 | 1,545 |
| 1998-08-03 | 336 | 336 | 310 | 311 | 44,000 | 1,555 |
| 1998-07-31 | 318 | 330 | 306 | 330 | 33,000 | 1,650 |
| 1998-07-30 | 309 | 320 | 305 | 320 | 43,000 | 1,600 |
| 1998-07-29 | 305 | 310 | 305 | 309 | 39,000 | 1,545 |
| 1998-07-28 | 303 | 310 | 303 | 310 | 49,000 | 1,550 |
| 1998-07-27 | 320 | 320 | 302 | 302 | 62,000 | 1,510 |
| 1998-07-24 | 325 | 326 | 325 | 325 | 27,000 | 1,625 |
| 1998-07-23 | 329 | 329 | 325 | 325 | 27,000 | 1,625 |
| 1998-07-22 | 326 | 330 | 326 | 330 | 12,000 | 1,650 |
| 1998-07-21 | 326 | 327 | 325 | 325 | 20,000 | 1,625 |
| 1998-07-17 | 328 | 329 | 325 | 325 | 9,000 | 1,625 |
| 1998-07-16 | 331 | 331 | 325 | 325 | 42,000 | 1,625 |
| 1998-07-15 | 331 | 331 | 329 | 330 | 17,000 | 1,650 |
| 1998-07-14 | 326 | 326 | 326 | 326 | 5,000 | 1,630 |
| 1998-07-13 | 318 | 329 | 318 | 321 | 29,000 | 1,605 |
| 1998-07-10 | 332 | 337 | 329 | 329 | 46,000 | 1,645 |
| 1998-07-09 | 331 | 339 | 331 | 339 | 48,000 | 1,695 |
| 1998-07-08 | 340 | 341 | 330 | 339 | 53,000 | 1,695 |
| 1998-07-07 | 355 | 365 | 350 | 351 | 87,000 | 1,755 |
| 1998-07-06 | 345 | 355 | 344 | 355 | 168,000 | 1,775 |
| 1998-07-03 | 333 | 340 | 330 | 340 | 119,000 | 1,700 |
| 1998-07-02 | 340 | 345 | 332 | 332 | 53,000 | 1,660 |
| 1998-07-01 | 337 | 340 | 325 | 335 | 53,000 | 1,675 |
| 1998-06-30 | 325 | 343 | 323 | 335 | 110,000 | 1,675 |
| 1998-06-29 | 312 | 320 | 312 | 319 | 21,000 | 1,595 |
| 1998-06-26 | 313 | 320 | 311 | 312 | 22,000 | 1,560 |
| 1998-06-25 | 316 | 329 | 305 | 322 | 49,000 | 1,610 |
| 1998-06-24 | 302 | 305 | 302 | 305 | 9,000 | 1,525 |
| 1998-06-23 | 302 | 302 | 302 | 302 | 15,000 | 1,510 |
| 1998-06-22 | 303 | 303 | 302 | 302 | 7,000 | 1,510 |
| 1998-06-19 | 304 | 308 | 304 | 305 | 24,000 | 1,525 |
| 1998-06-18 | 299 | 310 | 299 | 306 | 31,000 | 1,530 |
| 1998-06-17 | 296 | 298 | 296 | 298 | 13,000 | 1,490 |
| 1998-06-16 | 289 | 298 | 289 | 296 | 17,000 | 1,480 |
| 1998-06-15 | 290 | 295 | 290 | 294 | 13,000 | 1,470 |
| 1998-06-12 | 295 | 295 | 288 | 294 | 55,000 | 1,470 |
| 1998-06-11 | 295 | 295 | 290 | 290 | 25,000 | 1,450 |
| 1998-06-10 | 293 | 293 | 293 | 293 | 1,000 | 1,465 |
| 1998-06-09 | 292 | 293 | 292 | 292 | 22,000 | 1,460 |
| 1998-06-08 | 298 | 298 | 290 | 290 | 37,000 | 1,450 |
| 1998-06-05 | 298 | 300 | 295 | 298 | 15,000 | 1,490 |
| 1998-06-04 | 295 | 300 | 295 | 296 | 19,000 | 1,480 |
| 1998-06-03 | 304 | 304 | 295 | 296 | 17,000 | 1,480 |
| 1998-06-02 | 305 | 310 | 298 | 299 | 26,000 | 1,495 |
| 1998-06-01 | 309 | 310 | 298 | 300 | 43,000 | 1,500 |
| 1998-05-29 | 306 | 311 | 305 | 308 | 19,000 | 1,540 |
| 1998-05-28 | 303 | 308 | 300 | 306 | 42,000 | 1,530 |
| 1998-05-27 | 309 | 310 | 305 | 308 | 19,000 | 1,540 |
| 1998-05-26 | 315 | 315 | 308 | 308 | 9,000 | 1,540 |
| 1998-05-25 | 310 | 317 | 310 | 315 | 12,000 | 1,575 |
| 1998-05-22 | 315 | 315 | 310 | 315 | 15,000 | 1,575 |
| 1998-05-21 | 301 | 315 | 300 | 315 | 28,000 | 1,575 |
| 1998-05-20 | 305 | 309 | 300 | 300 | 33,000 | 1,500 |
| 1998-05-19 | 304 | 304 | 300 | 300 | 8,000 | 1,500 |
| 1998-05-18 | 310 | 310 | 304 | 310 | 26,000 | 1,550 |
| 1998-05-15 | 296 | 302 | 296 | 301 | 53,000 | 1,505 |
| 1998-05-14 | 306 | 307 | 300 | 300 | 28,000 | 1,500 |
| 1998-05-13 | 300 | 310 | 300 | 310 | 15,000 | 1,550 |
| 1998-05-12 | 311 | 314 | 311 | 314 | 13,000 | 1,570 |
| 1998-05-11 | 304 | 307 | 303 | 307 | 11,000 | 1,535 |
| 1998-05-08 | 303 | 303 | 303 | 303 | 6,000 | 1,515 |
| 1998-05-07 | 295 | 300 | 295 | 300 | 21,000 | 1,500 |
| 1998-05-06 | 292 | 293 | 292 | 292 | 20,000 | 1,460 |
| 1998-05-01 | 305 | 305 | 290 | 292 | 75,000 | 1,460 |
| 1998-04-30 | 314 | 321 | 305 | 310 | 29,000 | 1,550 |
| 1998-04-28 | 305 | 324 | 295 | 324 | 52,000 | 1,620 |
| 1998-04-27 | 322 | 324 | 310 | 310 | 10,000 | 1,550 |
| 1998-04-24 | 309 | 312 | 309 | 312 | 2,000 | 1,560 |
| 1998-04-23 | 309 | 310 | 303 | 303 | 25,000 | 1,515 |
| 1998-04-22 | 311 | 314 | 305 | 308 | 12,000 | 1,540 |
| 1998-04-21 | 310 | 311 | 310 | 310 | 3,000 | 1,550 |
| 1998-04-20 | 309 | 310 | 309 | 310 | 23,000 | 1,550 |
| 1998-04-17 | 321 | 321 | 305 | 310 | 27,000 | 1,550 |
| 1998-04-16 | 335 | 337 | 321 | 321 | 40,000 | 1,605 |
| 1998-04-15 | 331 | 336 | 331 | 335 | 25,000 | 1,675 |
| 1998-04-14 | 311 | 335 | 310 | 325 | 59,000 | 1,625 |
| 1998-04-13 | 326 | 326 | 306 | 306 | 34,000 | 1,530 |
| 1998-04-10 | 329 | 329 | 316 | 323 | 52,000 | 1,615 |
| 1998-04-09 | 329 | 330 | 324 | 324 | 29,000 | 1,620 |
| 1998-04-08 | 320 | 330 | 320 | 320 | 42,000 | 1,600 |
| 1998-04-07 | 306 | 323 | 306 | 323 | 20,000 | 1,615 |
| 1998-04-06 | 295 | 304 | 294 | 303 | 22,000 | 1,515 |
| 1998-04-03 | 281 | 299 | 281 | 299 | 72,000 | 1,495 |
| 1998-04-02 | 295 | 295 | 275 | 281 | 88,000 | 1,405 |
| 1998-04-01 | 310 | 311 | 295 | 300 | 71,000 | 1,500 |
| 1998-03-31 | 321 | 329 | 320 | 320 | 53,000 | 1,600 |
| 1998-03-30 | 340 | 340 | 325 | 325 | 109,000 | 1,625 |
| 1998-03-27 | 335 | 335 | 330 | 335 | 52,000 | 1,675 |
| 1998-03-26 | 326 | 340 | 326 | 335 | 25,000 | 1,675 |
| 1998-03-25 | 335 | 340 | 335 | 336 | 24,000 | 1,680 |
| 1998-03-24 | 345 | 345 | 330 | 335 | 111,000 | 1,675 |
| 1998-03-23 | 343 | 355 | 343 | 345 | 24,000 | 1,725 |
| 1998-03-20 | 340 | 355 | 339 | 340 | 57,000 | 1,700 |
| 1998-03-19 | 354 | 354 | 340 | 340 | 71,000 | 1,700 |
| 1998-03-18 | 358 | 360 | 345 | 354 | 41,000 | 1,770 |
| 1998-03-17 | 340 | 350 | 340 | 348 | 46,000 | 1,740 |
| 1998-03-16 | 360 | 360 | 348 | 348 | 34,000 | 1,740 |
| 1998-03-13 | 342 | 364 | 341 | 364 | 32,000 | 1,820 |
| 1998-03-12 | 356 | 356 | 345 | 345 | 39,000 | 1,725 |
| 1998-03-11 | 359 | 365 | 345 | 356 | 39,000 | 1,780 |
| 1998-03-10 | 353 | 355 | 340 | 354 | 127,000 | 1,770 |
| 1998-03-09 | 354 | 360 | 353 | 353 | 58,000 | 1,765 |
| 1998-03-06 | 354 | 355 | 350 | 354 | 86,000 | 1,770 |
| 1998-03-05 | 361 | 363 | 355 | 359 | 125,000 | 1,795 |
| 1998-03-04 | 381 | 384 | 365 | 371 | 87,000 | 1,855 |
| 1998-03-03 | 375 | 385 | 360 | 385 | 177,000 | 1,925 |
| 1998-03-02 | 366 | 394 | 366 | 378 | 177,000 | 1,890 |
| 1998-02-27 | 361 | 385 | 360 | 365 | 298,000 | 1,825 |
| 1998-02-26 | 336 | 355 | 335 | 351 | 307,000 | 1,755 |
| 1998-02-25 | 333 | 335 | 327 | 331 | 110,000 | 1,655 |
| 1998-02-24 | 333 | 338 | 330 | 331 | 80,000 | 1,655 |
| 1998-02-23 | 340 | 340 | 330 | 331 | 79,000 | 1,655 |
| 1998-02-20 | 330 | 341 | 320 | 335 | 214,000 | 1,675 |
| 1998-02-19 | 333 | 337 | 330 | 334 | 116,000 | 1,670 |
| 1998-02-18 | 348 | 350 | 336 | 338 | 79,000 | 1,690 |
| 1998-02-17 | 350 | 353 | 340 | 353 | 59,000 | 1,765 |
| 1998-02-16 | 360 | 360 | 340 | 350 | 53,000 | 1,750 |
| 1998-02-13 | 378 | 380 | 363 | 368 | 74,000 | 1,840 |
| 1998-02-12 | 390 | 395 | 372 | 378 | 73,000 | 1,890 |
| 1998-02-10 | 395 | 395 | 386 | 390 | 74,000 | 1,950 |
| 1998-02-09 | 393 | 395 | 378 | 390 | 88,000 | 1,950 |
| 1998-02-06 | 365 | 390 | 360 | 388 | 117,000 | 1,940 |
| 1998-02-05 | 332 | 368 | 332 | 368 | 72,000 | 1,840 |
| 1998-02-04 | 342 | 353 | 340 | 340 | 64,000 | 1,700 |
| 1998-02-03 | 335 | 335 | 328 | 334 | 82,000 | 1,670 |
| 1998-02-02 | 330 | 335 | 321 | 321 | 65,000 | 1,605 |
| 1998-01-30 | 350 | 350 | 330 | 334 | 94,000 | 1,670 |
| 1998-01-29 | 390 | 390 | 351 | 351 | 96,000 | 1,755 |
| 1998-01-28 | 398 | 400 | 380 | 388 | 205,000 | 1,940 |
| 1998-01-27 | 365 | 379 | 355 | 379 | 158,000 | 1,895 |
| 1998-01-26 | 372 | 390 | 352 | 352 | 222,000 | 1,760 |
| 1998-01-23 | 306 | 342 | 306 | 342 | 92,000 | 1,710 |
| 1998-01-22 | 320 | 325 | 310 | 311 | 77,000 | 1,555 |
| 1998-01-21 | 300 | 325 | 300 | 319 | 135,000 | 1,595 |
| 1998-01-20 | 280 | 299 | 279 | 296 | 133,000 | 1,480 |
| 1998-01-19 | 281 | 290 | 280 | 281 | 142,000 | 1,405 |
| 1998-01-16 | 241 | 279 | 241 | 279 | 128,000 | 1,395 |
| 1998-01-14 | 245 | 245 | 239 | 239 | 40,000 | 1,195 |
| 1998-01-13 | 235 | 238 | 230 | 235 | 73,000 | 1,175 |
| 1998-01-12 | 230 | 237 | 220 | 225 | 117,000 | 1,125 |
| 1998-01-09 | 236 | 240 | 230 | 230 | 40,000 | 1,150 |
| 1998-01-08 | 225 | 252 | 225 | 236 | 50,000 | 1,180 |
| 1998-01-07 | 230 | 235 | 225 | 227 | 72,000 | 1,135 |
| 1998-01-06 | 240 | 240 | 225 | 225 | 100,000 | 1,125 |
| 1998-01-05 | 240 | 245 | 231 | 232 | 69,000 | 1,160 |
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
