6850 (株)チノー の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 197 | 200 | 197 | 199 | 15,000 | 995 |
| 1999-12-29 | 202 | 204 | 197 | 199 | 49,000 | 995 |
| 1999-12-28 | 201 | 207 | 200 | 202 | 42,000 | 1,010 |
| 1999-12-27 | 212 | 212 | 197 | 200 | 62,000 | 1,000 |
| 1999-12-24 | 198 | 201 | 197 | 197 | 46,000 | 985 |
| 1999-12-22 | 196 | 200 | 195 | 197 | 25,000 | 985 |
| 1999-12-21 | 199 | 199 | 196 | 196 | 52,000 | 980 |
| 1999-12-20 | 201 | 203 | 199 | 199 | 44,000 | 995 |
| 1999-12-17 | 198 | 201 | 198 | 199 | 54,000 | 995 |
| 1999-12-16 | 215 | 215 | 199 | 203 | 130,000 | 1,015 |
| 1999-12-15 | 206 | 214 | 206 | 210 | 67,000 | 1,050 |
| 1999-12-14 | 205 | 211 | 205 | 211 | 70,000 | 1,055 |
| 1999-12-13 | 205 | 207 | 203 | 204 | 33,000 | 1,020 |
| 1999-12-10 | 201 | 213 | 201 | 208 | 69,000 | 1,040 |
| 1999-12-09 | 203 | 203 | 198 | 201 | 90,000 | 1,005 |
| 1999-12-08 | 213 | 213 | 203 | 203 | 63,000 | 1,015 |
| 1999-12-07 | 221 | 222 | 211 | 211 | 105,000 | 1,055 |
| 1999-12-06 | 222 | 225 | 220 | 222 | 44,000 | 1,110 |
| 1999-12-03 | 222 | 228 | 222 | 222 | 57,000 | 1,110 |
| 1999-12-02 | 229 | 229 | 221 | 221 | 36,000 | 1,105 |
| 1999-12-01 | 221 | 224 | 221 | 222 | 19,000 | 1,110 |
| 1999-11-30 | 224 | 230 | 220 | 220 | 32,000 | 1,100 |
| 1999-11-29 | 220 | 228 | 220 | 224 | 19,000 | 1,120 |
| 1999-11-26 | 217 | 230 | 217 | 220 | 12,000 | 1,100 |
| 1999-11-25 | 215 | 217 | 215 | 217 | 15,000 | 1,085 |
| 1999-11-24 | 237 | 237 | 230 | 230 | 21,000 | 1,150 |
| 1999-11-22 | 235 | 239 | 235 | 238 | 19,000 | 1,190 |
| 1999-11-19 | 231 | 240 | 230 | 235 | 35,000 | 1,175 |
| 1999-11-18 | 222 | 222 | 212 | 215 | 62,000 | 1,075 |
| 1999-11-17 | 205 | 223 | 200 | 223 | 210,000 | 1,115 |
| 1999-11-16 | 211 | 211 | 202 | 210 | 32,000 | 1,050 |
| 1999-11-15 | 231 | 231 | 211 | 211 | 32,000 | 1,055 |
| 1999-11-12 | 231 | 238 | 221 | 221 | 37,000 | 1,105 |
| 1999-11-11 | 234 | 239 | 234 | 234 | 26,000 | 1,170 |
| 1999-11-10 | 240 | 240 | 232 | 239 | 20,000 | 1,195 |
| 1999-11-09 | 230 | 241 | 230 | 231 | 41,000 | 1,155 |
| 1999-11-08 | 230 | 235 | 230 | 234 | 25,000 | 1,170 |
| 1999-11-05 | 236 | 239 | 230 | 235 | 40,000 | 1,175 |
| 1999-11-04 | 240 | 240 | 236 | 236 | 16,000 | 1,180 |
| 1999-11-02 | 242 | 245 | 236 | 236 | 39,000 | 1,180 |
| 1999-11-01 | 250 | 250 | 242 | 242 | 16,000 | 1,210 |
| 1999-10-29 | 245 | 245 | 241 | 241 | 25,000 | 1,205 |
| 1999-10-28 | 243 | 245 | 241 | 241 | 17,000 | 1,205 |
| 1999-10-27 | 243 | 243 | 241 | 241 | 16,000 | 1,205 |
| 1999-10-26 | 244 | 246 | 241 | 242 | 27,000 | 1,210 |
| 1999-10-25 | 250 | 251 | 246 | 246 | 26,000 | 1,230 |
| 1999-10-22 | 254 | 254 | 250 | 250 | 19,000 | 1,250 |
| 1999-10-21 | 250 | 254 | 250 | 254 | 25,000 | 1,270 |
| 1999-10-20 | 244 | 257 | 236 | 238 | 57,000 | 1,190 |
| 1999-10-19 | 259 | 260 | 258 | 259 | 38,000 | 1,295 |
| 1999-10-18 | 260 | 260 | 254 | 258 | 28,000 | 1,290 |
| 1999-10-15 | 261 | 264 | 258 | 259 | 36,000 | 1,295 |
| 1999-10-14 | 260 | 261 | 260 | 260 | 29,000 | 1,300 |
| 1999-10-13 | 258 | 260 | 258 | 258 | 15,000 | 1,290 |
| 1999-10-12 | 268 | 268 | 258 | 260 | 22,000 | 1,300 |
| 1999-10-08 | 258 | 266 | 256 | 266 | 78,000 | 1,330 |
| 1999-10-07 | 259 | 260 | 255 | 257 | 43,000 | 1,285 |
| 1999-10-06 | 259 | 262 | 258 | 258 | 30,000 | 1,290 |
| 1999-10-05 | 275 | 276 | 269 | 269 | 17,000 | 1,345 |
| 1999-10-04 | 283 | 283 | 268 | 271 | 36,000 | 1,355 |
| 1999-10-01 | 266 | 280 | 266 | 273 | 45,000 | 1,365 |
| 1999-09-30 | 253 | 269 | 253 | 266 | 25,000 | 1,330 |
| 1999-09-29 | 256 | 256 | 251 | 256 | 23,000 | 1,280 |
| 1999-09-28 | 256 | 258 | 256 | 256 | 5,000 | 1,280 |
| 1999-09-27 | 255 | 260 | 255 | 255 | 26,000 | 1,275 |
| 1999-09-24 | 257 | 257 | 255 | 255 | 19,000 | 1,275 |
| 1999-09-22 | 263 | 263 | 256 | 256 | 16,000 | 1,280 |
| 1999-09-21 | 261 | 263 | 261 | 263 | 10,000 | 1,315 |
| 1999-09-20 | 262 | 265 | 258 | 259 | 18,000 | 1,295 |
| 1999-09-17 | 255 | 262 | 255 | 262 | 20,000 | 1,310 |
| 1999-09-16 | 259 | 262 | 257 | 262 | 13,000 | 1,310 |
| 1999-09-14 | 256 | 270 | 252 | 270 | 42,000 | 1,350 |
| 1999-09-13 | 250 | 256 | 250 | 256 | 21,000 | 1,280 |
| 1999-09-10 | 260 | 263 | 260 | 260 | 51,000 | 1,300 |
| 1999-09-09 | 262 | 263 | 261 | 261 | 19,000 | 1,305 |
| 1999-09-08 | 265 | 265 | 261 | 262 | 15,000 | 1,310 |
| 1999-09-07 | 266 | 269 | 265 | 265 | 10,000 | 1,325 |
| 1999-09-06 | 265 | 270 | 265 | 265 | 14,000 | 1,325 |
| 1999-09-03 | 265 | 265 | 265 | 265 | 16,000 | 1,325 |
| 1999-09-02 | 275 | 275 | 265 | 270 | 19,000 | 1,350 |
| 1999-09-01 | 267 | 267 | 265 | 265 | 23,000 | 1,325 |
| 1999-08-31 | 280 | 280 | 267 | 267 | 13,000 | 1,335 |
| 1999-08-30 | 265 | 280 | 265 | 280 | 13,000 | 1,400 |
| 1999-08-27 | 278 | 280 | 265 | 265 | 33,000 | 1,325 |
| 1999-08-26 | 270 | 277 | 270 | 273 | 20,000 | 1,365 |
| 1999-08-25 | 280 | 280 | 270 | 270 | 13,000 | 1,350 |
| 1999-08-24 | 283 | 283 | 279 | 279 | 9,000 | 1,395 |
| 1999-08-23 | 268 | 290 | 268 | 279 | 12,000 | 1,395 |
| 1999-08-20 | 262 | 293 | 262 | 293 | 20,000 | 1,465 |
| 1999-08-19 | 271 | 273 | 271 | 272 | 11,000 | 1,360 |
| 1999-08-18 | 279 | 279 | 271 | 272 | 21,000 | 1,360 |
| 1999-08-17 | 283 | 285 | 278 | 280 | 25,000 | 1,400 |
| 1999-08-16 | 270 | 278 | 270 | 278 | 7,000 | 1,390 |
| 1999-08-13 | 267 | 270 | 265 | 265 | 7,000 | 1,325 |
| 1999-08-12 | 265 | 267 | 265 | 267 | 3,000 | 1,335 |
| 1999-08-11 | 280 | 280 | 268 | 268 | 3,000 | 1,340 |
| 1999-08-10 | 267 | 270 | 255 | 270 | 37,000 | 1,350 |
| 1999-08-09 | 270 | 270 | 265 | 267 | 12,000 | 1,335 |
| 1999-08-06 | 268 | 268 | 268 | 268 | 4,000 | 1,340 |
| 1999-08-05 | 268 | 269 | 268 | 268 | 11,000 | 1,340 |
| 1999-08-04 | 268 | 270 | 268 | 270 | 26,000 | 1,350 |
| 1999-08-03 | 278 | 278 | 268 | 268 | 30,000 | 1,340 |
| 1999-08-02 | 280 | 290 | 268 | 278 | 17,000 | 1,390 |
| 1999-07-30 | 286 | 287 | 280 | 282 | 26,000 | 1,410 |
| 1999-07-29 | 290 | 290 | 287 | 287 | 11,000 | 1,435 |
| 1999-07-28 | 282 | 290 | 281 | 290 | 23,000 | 1,450 |
| 1999-07-27 | 288 | 300 | 281 | 281 | 49,000 | 1,405 |
| 1999-07-26 | 280 | 289 | 280 | 289 | 21,000 | 1,445 |
| 1999-07-23 | 285 | 287 | 280 | 284 | 23,000 | 1,420 |
| 1999-07-22 | 297 | 297 | 285 | 285 | 27,000 | 1,425 |
| 1999-07-21 | 299 | 299 | 296 | 298 | 25,000 | 1,490 |
| 1999-07-19 | 295 | 299 | 295 | 296 | 40,000 | 1,480 |
| 1999-07-16 | 304 | 305 | 297 | 298 | 69,000 | 1,490 |
| 1999-07-15 | 296 | 301 | 296 | 300 | 36,000 | 1,500 |
| 1999-07-14 | 285 | 299 | 285 | 295 | 49,000 | 1,475 |
| 1999-07-13 | 297 | 298 | 291 | 292 | 34,000 | 1,460 |
| 1999-07-12 | 299 | 300 | 295 | 300 | 19,000 | 1,500 |
| 1999-07-09 | 302 | 302 | 295 | 299 | 41,000 | 1,495 |
| 1999-07-08 | 310 | 314 | 302 | 302 | 152,000 | 1,510 |
| 1999-07-07 | 300 | 310 | 300 | 307 | 129,000 | 1,535 |
| 1999-07-06 | 295 | 300 | 290 | 300 | 62,000 | 1,500 |
| 1999-07-05 | 285 | 290 | 285 | 286 | 84,000 | 1,430 |
| 1999-07-02 | 295 | 295 | 285 | 290 | 46,000 | 1,450 |
| 1999-07-01 | 282 | 290 | 282 | 285 | 49,000 | 1,425 |
| 1999-06-30 | 281 | 283 | 280 | 282 | 19,000 | 1,410 |
| 1999-06-29 | 281 | 285 | 276 | 276 | 34,000 | 1,380 |
| 1999-06-28 | 290 | 290 | 276 | 280 | 68,000 | 1,400 |
| 1999-06-25 | 280 | 281 | 275 | 276 | 32,000 | 1,380 |
| 1999-06-24 | 287 | 288 | 280 | 280 | 33,000 | 1,400 |
| 1999-06-23 | 291 | 291 | 285 | 285 | 40,000 | 1,425 |
| 1999-06-22 | 297 | 297 | 290 | 290 | 23,000 | 1,450 |
| 1999-06-21 | 310 | 310 | 293 | 296 | 33,000 | 1,480 |
| 1999-06-18 | 310 | 310 | 300 | 300 | 63,000 | 1,500 |
| 1999-06-17 | 301 | 320 | 301 | 302 | 286,000 | 1,510 |
| 1999-06-16 | 285 | 298 | 282 | 290 | 44,000 | 1,450 |
| 1999-06-15 | 288 | 290 | 288 | 290 | 27,000 | 1,450 |
| 1999-06-14 | 293 | 293 | 285 | 290 | 26,000 | 1,450 |
| 1999-06-11 | 300 | 300 | 288 | 288 | 51,000 | 1,440 |
| 1999-06-10 | 285 | 288 | 272 | 272 | 20,000 | 1,360 |
| 1999-06-09 | 271 | 285 | 270 | 285 | 16,000 | 1,425 |
| 1999-06-08 | 274 | 275 | 270 | 273 | 24,000 | 1,365 |
| 1999-06-07 | 271 | 276 | 271 | 272 | 21,000 | 1,360 |
| 1999-06-04 | 266 | 275 | 266 | 275 | 13,000 | 1,375 |
| 1999-06-03 | 275 | 275 | 265 | 265 | 27,000 | 1,325 |
| 1999-06-02 | 275 | 275 | 273 | 275 | 9,000 | 1,375 |
| 1999-06-01 | 280 | 280 | 273 | 273 | 6,000 | 1,365 |
| 1999-05-31 | 268 | 269 | 265 | 265 | 11,000 | 1,325 |
| 1999-05-28 | 273 | 286 | 268 | 268 | 25,000 | 1,340 |
| 1999-05-27 | 270 | 270 | 265 | 268 | 38,000 | 1,340 |
| 1999-05-26 | 270 | 270 | 265 | 270 | 25,000 | 1,350 |
| 1999-05-25 | 275 | 275 | 270 | 270 | 22,000 | 1,350 |
| 1999-05-24 | 275 | 280 | 275 | 275 | 26,000 | 1,375 |
| 1999-05-21 | 294 | 294 | 280 | 280 | 38,000 | 1,400 |
| 1999-05-20 | 279 | 282 | 270 | 274 | 26,000 | 1,370 |
| 1999-05-19 | 280 | 281 | 279 | 279 | 23,000 | 1,395 |
| 1999-05-18 | 280 | 285 | 280 | 285 | 44,000 | 1,425 |
| 1999-05-17 | 289 | 290 | 279 | 285 | 95,000 | 1,425 |
| 1999-05-14 | 319 | 319 | 300 | 301 | 103,000 | 1,505 |
| 1999-05-13 | 313 | 329 | 311 | 320 | 269,000 | 1,600 |
| 1999-05-12 | 299 | 320 | 299 | 311 | 171,000 | 1,555 |
| 1999-05-11 | 307 | 307 | 298 | 300 | 72,000 | 1,500 |
| 1999-05-10 | 291 | 305 | 291 | 305 | 71,000 | 1,525 |
| 1999-05-07 | 297 | 300 | 290 | 291 | 67,000 | 1,455 |
| 1999-05-06 | 290 | 300 | 290 | 297 | 65,000 | 1,485 |
| 1999-04-30 | 290 | 291 | 285 | 286 | 43,000 | 1,430 |
| 1999-04-28 | 279 | 291 | 278 | 290 | 40,000 | 1,450 |
| 1999-04-27 | 280 | 280 | 272 | 272 | 32,000 | 1,360 |
| 1999-04-26 | 280 | 280 | 275 | 280 | 22,000 | 1,400 |
| 1999-04-23 | 275 | 280 | 275 | 280 | 13,000 | 1,400 |
| 1999-04-22 | 272 | 285 | 272 | 285 | 45,000 | 1,425 |
| 1999-04-21 | 277 | 278 | 273 | 277 | 36,000 | 1,385 |
| 1999-04-20 | 285 | 285 | 279 | 279 | 45,000 | 1,395 |
| 1999-04-19 | 289 | 295 | 286 | 290 | 67,000 | 1,450 |
| 1999-04-16 | 277 | 290 | 277 | 290 | 61,000 | 1,450 |
| 1999-04-15 | 284 | 285 | 272 | 277 | 86,000 | 1,385 |
| 1999-04-14 | 283 | 285 | 280 | 285 | 72,000 | 1,425 |
| 1999-04-13 | 290 | 299 | 286 | 292 | 44,000 | 1,460 |
| 1999-04-12 | 295 | 295 | 281 | 290 | 80,000 | 1,450 |
| 1999-04-09 | 300 | 303 | 290 | 290 | 154,000 | 1,450 |
| 1999-04-08 | 299 | 304 | 291 | 303 | 162,000 | 1,515 |
| 1999-04-07 | 295 | 297 | 290 | 295 | 114,000 | 1,475 |
| 1999-04-06 | 310 | 312 | 280 | 290 | 221,000 | 1,450 |
| 1999-04-05 | 297 | 320 | 297 | 308 | 356,000 | 1,540 |
| 1999-04-02 | 270 | 290 | 262 | 290 | 144,000 | 1,450 |
| 1999-04-01 | 265 | 265 | 260 | 262 | 48,000 | 1,310 |
| 1999-03-31 | 265 | 265 | 260 | 264 | 11,000 | 1,320 |
| 1999-03-30 | 251 | 263 | 251 | 263 | 9,000 | 1,315 |
| 1999-03-29 | 246 | 265 | 246 | 265 | 17,000 | 1,325 |
| 1999-03-26 | 250 | 265 | 250 | 259 | 41,000 | 1,295 |
| 1999-03-25 | 250 | 258 | 250 | 258 | 22,000 | 1,290 |
| 1999-03-24 | 260 | 260 | 255 | 255 | 16,000 | 1,275 |
| 1999-03-23 | 261 | 265 | 260 | 263 | 46,000 | 1,315 |
| 1999-03-19 | 258 | 265 | 255 | 260 | 40,000 | 1,300 |
| 1999-03-18 | 268 | 270 | 258 | 258 | 87,000 | 1,290 |
| 1999-03-17 | 260 | 269 | 260 | 265 | 80,000 | 1,325 |
| 1999-03-16 | 254 | 265 | 250 | 260 | 62,000 | 1,300 |
| 1999-03-15 | 257 | 264 | 257 | 259 | 37,000 | 1,295 |
| 1999-03-12 | 255 | 257 | 249 | 257 | 50,000 | 1,285 |
| 1999-03-11 | 253 | 256 | 250 | 256 | 50,000 | 1,280 |
| 1999-03-10 | 248 | 254 | 241 | 253 | 87,000 | 1,265 |
| 1999-03-09 | 238 | 249 | 238 | 248 | 36,000 | 1,240 |
| 1999-03-08 | 253 | 255 | 249 | 249 | 82,000 | 1,245 |
| 1999-03-05 | 241 | 255 | 241 | 255 | 86,000 | 1,275 |
| 1999-03-04 | 252 | 252 | 236 | 241 | 75,000 | 1,205 |
| 1999-03-03 | 230 | 252 | 230 | 252 | 48,000 | 1,260 |
| 1999-03-02 | 231 | 235 | 230 | 230 | 39,000 | 1,150 |
| 1999-03-01 | 231 | 234 | 229 | 230 | 12,000 | 1,150 |
| 1999-02-26 | 230 | 235 | 230 | 230 | 35,000 | 1,150 |
| 1999-02-25 | 240 | 240 | 230 | 232 | 22,000 | 1,160 |
| 1999-02-24 | 232 | 240 | 232 | 240 | 15,000 | 1,200 |
| 1999-02-23 | 232 | 233 | 232 | 233 | 15,000 | 1,165 |
| 1999-02-22 | 232 | 232 | 230 | 232 | 31,000 | 1,160 |
| 1999-02-19 | 235 | 245 | 232 | 232 | 62,000 | 1,160 |
| 1999-02-18 | 230 | 231 | 230 | 231 | 16,000 | 1,155 |
| 1999-02-17 | 242 | 243 | 242 | 242 | 11,000 | 1,210 |
| 1999-02-16 | 240 | 242 | 240 | 242 | 14,000 | 1,210 |
| 1999-02-15 | 225 | 241 | 225 | 240 | 14,000 | 1,200 |
| 1999-02-12 | 236 | 240 | 235 | 235 | 30,000 | 1,175 |
| 1999-02-10 | 235 | 236 | 235 | 235 | 18,000 | 1,175 |
| 1999-02-09 | 238 | 238 | 233 | 235 | 9,000 | 1,175 |
| 1999-02-08 | 234 | 234 | 233 | 233 | 5,000 | 1,165 |
| 1999-02-05 | 245 | 245 | 231 | 232 | 47,000 | 1,160 |
| 1999-02-04 | 245 | 245 | 240 | 240 | 14,000 | 1,200 |
| 1999-02-03 | 245 | 245 | 241 | 241 | 26,000 | 1,205 |
| 1999-02-02 | 246 | 247 | 245 | 245 | 15,000 | 1,225 |
| 1999-02-01 | 260 | 260 | 245 | 245 | 15,000 | 1,225 |
| 1999-01-29 | 258 | 263 | 245 | 245 | 36,000 | 1,225 |
| 1999-01-28 | 254 | 255 | 248 | 248 | 15,000 | 1,240 |
| 1999-01-27 | 255 | 255 | 246 | 255 | 45,000 | 1,275 |
| 1999-01-26 | 240 | 255 | 240 | 255 | 32,000 | 1,275 |
| 1999-01-25 | 255 | 260 | 255 | 255 | 40,000 | 1,275 |
| 1999-01-22 | 263 | 270 | 260 | 264 | 153,000 | 1,320 |
| 1999-01-21 | 250 | 258 | 245 | 258 | 102,000 | 1,290 |
| 1999-01-20 | 250 | 258 | 235 | 245 | 79,000 | 1,225 |
| 1999-01-19 | 228 | 250 | 226 | 245 | 141,000 | 1,225 |
| 1999-01-18 | 217 | 225 | 217 | 223 | 200,000 | 1,115 |
| 1999-01-14 | 213 | 217 | 211 | 217 | 15,000 | 1,085 |
| 1999-01-13 | 217 | 217 | 215 | 217 | 13,000 | 1,085 |
| 1999-01-12 | 213 | 217 | 213 | 217 | 10,000 | 1,085 |
| 1999-01-11 | 213 | 217 | 213 | 213 | 14,000 | 1,065 |
| 1999-01-08 | 212 | 212 | 210 | 211 | 37,000 | 1,055 |
| 1999-01-07 | 217 | 217 | 212 | 212 | 65,000 | 1,060 |
| 1999-01-06 | 224 | 224 | 211 | 217 | 23,000 | 1,085 |
| 1999-01-05 | 230 | 230 | 210 | 210 | 34,000 | 1,050 |
| 1999-01-04 | 228 | 228 | 223 | 224 | 6,000 | 1,120 |
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
