6850 (株)チノー の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 211 | 211 | 207 | 207 | 18,000 | 1,035 |
| 2000-12-28 | 217 | 217 | 210 | 210 | 40,000 | 1,050 |
| 2000-12-27 | 211 | 215 | 211 | 212 | 22,000 | 1,060 |
| 2000-12-26 | 215 | 218 | 208 | 211 | 30,000 | 1,055 |
| 2000-12-25 | 220 | 220 | 212 | 218 | 42,000 | 1,090 |
| 2000-12-22 | 213 | 213 | 211 | 212 | 13,000 | 1,060 |
| 2000-12-21 | 220 | 221 | 218 | 218 | 11,000 | 1,090 |
| 2000-12-20 | 222 | 222 | 220 | 220 | 19,000 | 1,100 |
| 2000-12-19 | 230 | 237 | 221 | 222 | 50,000 | 1,110 |
| 2000-12-18 | 222 | 228 | 220 | 228 | 30,000 | 1,140 |
| 2000-12-15 | 230 | 234 | 230 | 232 | 29,000 | 1,160 |
| 2000-12-14 | 234 | 235 | 229 | 229 | 20,000 | 1,145 |
| 2000-12-13 | 233 | 240 | 233 | 235 | 28,000 | 1,175 |
| 2000-12-12 | 238 | 240 | 237 | 238 | 30,000 | 1,190 |
| 2000-12-11 | 236 | 238 | 236 | 237 | 16,000 | 1,185 |
| 2000-12-08 | 229 | 229 | 227 | 227 | 32,000 | 1,135 |
| 2000-12-07 | 230 | 234 | 226 | 234 | 13,000 | 1,170 |
| 2000-12-06 | 231 | 237 | 231 | 233 | 27,000 | 1,165 |
| 2000-12-05 | 232 | 238 | 230 | 231 | 31,000 | 1,155 |
| 2000-12-04 | 240 | 240 | 225 | 225 | 39,000 | 1,125 |
| 2000-12-01 | 235 | 236 | 230 | 230 | 18,000 | 1,150 |
| 2000-11-30 | 233 | 237 | 233 | 237 | 5,000 | 1,185 |
| 2000-11-29 | 231 | 239 | 231 | 233 | 12,000 | 1,165 |
| 2000-11-28 | 237 | 240 | 227 | 231 | 29,000 | 1,155 |
| 2000-11-27 | 224 | 244 | 224 | 237 | 33,000 | 1,185 |
| 2000-11-24 | 206 | 220 | 206 | 220 | 34,000 | 1,100 |
| 2000-11-22 | 225 | 234 | 221 | 221 | 21,000 | 1,105 |
| 2000-11-21 | 235 | 235 | 222 | 224 | 20,000 | 1,120 |
| 2000-11-20 | 222 | 230 | 220 | 230 | 13,000 | 1,150 |
| 2000-11-17 | 227 | 227 | 223 | 223 | 15,000 | 1,115 |
| 2000-11-16 | 230 | 240 | 228 | 228 | 29,000 | 1,140 |
| 2000-11-15 | 237 | 238 | 234 | 234 | 19,000 | 1,170 |
| 2000-11-14 | 239 | 239 | 234 | 234 | 9,000 | 1,170 |
| 2000-11-13 | 233 | 239 | 232 | 239 | 10,000 | 1,195 |
| 2000-11-10 | 230 | 234 | 230 | 234 | 4,000 | 1,170 |
| 2000-11-09 | 235 | 235 | 231 | 231 | 11,000 | 1,155 |
| 2000-11-08 | 235 | 240 | 232 | 240 | 9,000 | 1,200 |
| 2000-11-07 | 236 | 240 | 234 | 234 | 18,000 | 1,170 |
| 2000-11-06 | 232 | 243 | 232 | 242 | 17,000 | 1,210 |
| 2000-11-02 | 244 | 244 | 230 | 230 | 21,000 | 1,150 |
| 2000-11-01 | 245 | 245 | 236 | 239 | 9,000 | 1,195 |
| 2000-10-31 | 244 | 244 | 234 | 243 | 6,000 | 1,215 |
| 2000-10-30 | 230 | 245 | 226 | 245 | 39,000 | 1,225 |
| 2000-10-27 | 230 | 235 | 226 | 230 | 31,000 | 1,150 |
| 2000-10-26 | 239 | 245 | 235 | 245 | 37,000 | 1,225 |
| 2000-10-25 | 235 | 242 | 224 | 242 | 37,000 | 1,210 |
| 2000-10-24 | 223 | 235 | 223 | 235 | 7,000 | 1,175 |
| 2000-10-23 | 223 | 240 | 223 | 235 | 60,000 | 1,175 |
| 2000-10-20 | 220 | 223 | 220 | 223 | 17,000 | 1,115 |
| 2000-10-19 | 223 | 226 | 220 | 220 | 21,000 | 1,100 |
| 2000-10-18 | 222 | 223 | 220 | 223 | 18,000 | 1,115 |
| 2000-10-17 | 236 | 236 | 231 | 232 | 12,000 | 1,160 |
| 2000-10-16 | 235 | 240 | 234 | 235 | 13,000 | 1,175 |
| 2000-10-13 | 231 | 232 | 229 | 231 | 18,000 | 1,155 |
| 2000-10-12 | 241 | 241 | 236 | 236 | 16,000 | 1,180 |
| 2000-10-11 | 235 | 242 | 234 | 242 | 26,000 | 1,210 |
| 2000-10-10 | 239 | 239 | 235 | 236 | 17,000 | 1,180 |
| 2000-10-06 | 245 | 245 | 239 | 244 | 17,000 | 1,220 |
| 2000-10-05 | 237 | 249 | 236 | 249 | 54,000 | 1,245 |
| 2000-10-04 | 240 | 240 | 236 | 240 | 24,000 | 1,200 |
| 2000-10-03 | 243 | 243 | 239 | 239 | 8,000 | 1,195 |
| 2000-10-02 | 240 | 240 | 238 | 238 | 26,000 | 1,190 |
| 2000-09-29 | 241 | 244 | 238 | 238 | 30,000 | 1,190 |
| 2000-09-28 | 240 | 240 | 238 | 238 | 11,000 | 1,190 |
| 2000-09-27 | 238 | 240 | 238 | 240 | 13,000 | 1,200 |
| 2000-09-26 | 242 | 242 | 238 | 238 | 19,000 | 1,190 |
| 2000-09-25 | 240 | 245 | 240 | 240 | 9,000 | 1,200 |
| 2000-09-22 | 243 | 248 | 240 | 240 | 14,000 | 1,200 |
| 2000-09-21 | 245 | 249 | 245 | 249 | 29,000 | 1,245 |
| 2000-09-20 | 249 | 249 | 242 | 249 | 23,000 | 1,245 |
| 2000-09-19 | 235 | 250 | 235 | 250 | 17,000 | 1,250 |
| 2000-09-18 | 240 | 242 | 238 | 240 | 32,000 | 1,200 |
| 2000-09-14 | 241 | 243 | 240 | 242 | 18,000 | 1,210 |
| 2000-09-13 | 245 | 245 | 243 | 244 | 17,000 | 1,220 |
| 2000-09-12 | 245 | 246 | 233 | 242 | 48,000 | 1,210 |
| 2000-09-11 | 245 | 246 | 245 | 245 | 18,000 | 1,225 |
| 2000-09-08 | 241 | 248 | 241 | 248 | 26,000 | 1,240 |
| 2000-09-07 | 250 | 250 | 240 | 248 | 24,000 | 1,240 |
| 2000-09-06 | 247 | 251 | 245 | 250 | 14,000 | 1,250 |
| 2000-09-05 | 245 | 245 | 243 | 244 | 11,000 | 1,220 |
| 2000-09-04 | 258 | 258 | 243 | 243 | 8,000 | 1,215 |
| 2000-09-01 | 255 | 255 | 242 | 243 | 11,000 | 1,215 |
| 2000-08-31 | 250 | 256 | 250 | 255 | 14,000 | 1,275 |
| 2000-08-30 | 255 | 258 | 255 | 258 | 14,000 | 1,290 |
| 2000-08-29 | 255 | 258 | 255 | 255 | 12,000 | 1,275 |
| 2000-08-28 | 263 | 264 | 258 | 258 | 14,000 | 1,290 |
| 2000-08-25 | 265 | 265 | 260 | 263 | 11,000 | 1,315 |
| 2000-08-24 | 265 | 266 | 258 | 260 | 22,000 | 1,300 |
| 2000-08-23 | 255 | 265 | 255 | 258 | 24,000 | 1,290 |
| 2000-08-22 | 256 | 260 | 256 | 260 | 26,000 | 1,300 |
| 2000-08-21 | 259 | 260 | 257 | 259 | 22,000 | 1,295 |
| 2000-08-18 | 258 | 260 | 258 | 260 | 13,000 | 1,300 |
| 2000-08-17 | 257 | 263 | 257 | 258 | 29,000 | 1,290 |
| 2000-08-16 | 263 | 263 | 256 | 256 | 29,000 | 1,280 |
| 2000-08-15 | 260 | 263 | 255 | 263 | 27,000 | 1,315 |
| 2000-08-14 | 256 | 260 | 256 | 256 | 19,000 | 1,280 |
| 2000-08-11 | 255 | 260 | 254 | 260 | 13,000 | 1,300 |
| 2000-08-10 | 249 | 260 | 249 | 258 | 25,000 | 1,290 |
| 2000-08-09 | 256 | 257 | 248 | 248 | 24,000 | 1,240 |
| 2000-08-08 | 248 | 258 | 248 | 258 | 11,000 | 1,290 |
| 2000-08-07 | 253 | 260 | 253 | 253 | 14,000 | 1,265 |
| 2000-08-04 | 258 | 260 | 251 | 258 | 20,000 | 1,290 |
| 2000-08-03 | 249 | 255 | 249 | 251 | 20,000 | 1,255 |
| 2000-08-02 | 260 | 260 | 255 | 259 | 19,000 | 1,295 |
| 2000-08-01 | 250 | 260 | 250 | 260 | 30,000 | 1,300 |
| 2000-07-31 | 234 | 250 | 230 | 250 | 22,000 | 1,250 |
| 2000-07-28 | 262 | 272 | 259 | 259 | 48,000 | 1,295 |
| 2000-07-27 | 275 | 276 | 267 | 272 | 26,000 | 1,360 |
| 2000-07-26 | 279 | 280 | 272 | 280 | 57,000 | 1,400 |
| 2000-07-25 | 260 | 280 | 260 | 272 | 46,000 | 1,360 |
| 2000-07-24 | 258 | 290 | 257 | 290 | 90,000 | 1,450 |
| 2000-07-21 | 273 | 280 | 273 | 273 | 55,000 | 1,365 |
| 2000-07-19 | 261 | 273 | 255 | 273 | 37,000 | 1,365 |
| 2000-07-18 | 284 | 284 | 255 | 260 | 51,000 | 1,300 |
| 2000-07-17 | 286 | 288 | 280 | 280 | 39,000 | 1,400 |
| 2000-07-14 | 290 | 293 | 281 | 284 | 103,000 | 1,420 |
| 2000-07-13 | 300 | 300 | 286 | 293 | 161,000 | 1,465 |
| 2000-07-12 | 279 | 300 | 276 | 295 | 473,000 | 1,475 |
| 2000-07-11 | 279 | 280 | 275 | 280 | 57,000 | 1,400 |
| 2000-07-10 | 275 | 280 | 273 | 275 | 65,000 | 1,375 |
| 2000-07-07 | 275 | 278 | 272 | 275 | 59,000 | 1,375 |
| 2000-07-06 | 275 | 275 | 269 | 275 | 82,000 | 1,375 |
| 2000-07-05 | 271 | 279 | 265 | 270 | 91,000 | 1,350 |
| 2000-07-04 | 274 | 280 | 262 | 266 | 93,000 | 1,330 |
| 2000-07-03 | 277 | 284 | 276 | 284 | 141,000 | 1,420 |
| 2000-06-30 | 269 | 274 | 260 | 269 | 161,000 | 1,345 |
| 2000-06-29 | 250 | 269 | 249 | 269 | 200,000 | 1,345 |
| 2000-06-28 | 245 | 250 | 243 | 246 | 46,000 | 1,230 |
| 2000-06-27 | 245 | 245 | 241 | 243 | 27,000 | 1,215 |
| 2000-06-26 | 245 | 245 | 240 | 245 | 5,000 | 1,225 |
| 2000-06-23 | 235 | 244 | 235 | 239 | 7,000 | 1,195 |
| 2000-06-22 | 240 | 249 | 240 | 240 | 26,000 | 1,200 |
| 2000-06-21 | 245 | 249 | 242 | 245 | 23,000 | 1,225 |
| 2000-06-20 | 238 | 245 | 233 | 245 | 67,000 | 1,225 |
| 2000-06-19 | 237 | 239 | 237 | 239 | 14,000 | 1,195 |
| 2000-06-16 | 243 | 247 | 240 | 241 | 39,000 | 1,205 |
| 2000-06-15 | 247 | 247 | 243 | 243 | 18,000 | 1,215 |
| 2000-06-14 | 250 | 256 | 245 | 245 | 56,000 | 1,225 |
| 2000-06-13 | 249 | 252 | 245 | 252 | 100,000 | 1,260 |
| 2000-06-12 | 245 | 251 | 245 | 250 | 68,000 | 1,250 |
| 2000-06-09 | 237 | 242 | 234 | 242 | 80,000 | 1,210 |
| 2000-06-08 | 235 | 238 | 232 | 238 | 31,000 | 1,190 |
| 2000-06-07 | 230 | 231 | 229 | 231 | 26,000 | 1,155 |
| 2000-06-06 | 222 | 223 | 222 | 223 | 16,000 | 1,115 |
| 2000-06-05 | 227 | 230 | 226 | 230 | 36,000 | 1,150 |
| 2000-06-02 | 229 | 229 | 220 | 226 | 33,000 | 1,130 |
| 2000-06-01 | 223 | 229 | 221 | 229 | 42,000 | 1,145 |
| 2000-05-31 | 223 | 225 | 223 | 224 | 9,000 | 1,120 |
| 2000-05-30 | 222 | 227 | 222 | 223 | 19,000 | 1,115 |
| 2000-05-29 | 225 | 230 | 225 | 229 | 16,000 | 1,145 |
| 2000-05-26 | 230 | 230 | 225 | 225 | 6,000 | 1,125 |
| 2000-05-25 | 230 | 230 | 223 | 223 | 7,000 | 1,115 |
| 2000-05-24 | 220 | 222 | 220 | 222 | 10,000 | 1,110 |
| 2000-05-23 | 221 | 229 | 221 | 225 | 15,000 | 1,125 |
| 2000-05-22 | 234 | 234 | 220 | 220 | 60,000 | 1,100 |
| 2000-05-19 | 234 | 235 | 220 | 220 | 36,000 | 1,100 |
| 2000-05-18 | 240 | 240 | 235 | 236 | 52,000 | 1,180 |
| 2000-05-17 | 238 | 240 | 237 | 238 | 50,000 | 1,190 |
| 2000-05-16 | 233 | 243 | 232 | 235 | 82,000 | 1,175 |
| 2000-05-15 | 230 | 232 | 229 | 232 | 43,000 | 1,160 |
| 2000-05-12 | 220 | 230 | 220 | 227 | 29,000 | 1,135 |
| 2000-05-11 | 221 | 226 | 221 | 226 | 8,000 | 1,130 |
| 2000-05-10 | 222 | 229 | 215 | 229 | 29,000 | 1,145 |
| 2000-05-09 | 222 | 222 | 221 | 221 | 10,000 | 1,105 |
| 2000-05-08 | 223 | 230 | 220 | 230 | 37,000 | 1,150 |
| 2000-05-02 | 224 | 224 | 219 | 223 | 10,000 | 1,115 |
| 2000-05-01 | 218 | 224 | 216 | 216 | 32,000 | 1,080 |
| 2000-04-28 | 217 | 220 | 217 | 219 | 15,000 | 1,095 |
| 2000-04-27 | 229 | 230 | 216 | 217 | 34,000 | 1,085 |
| 2000-04-26 | 220 | 229 | 219 | 219 | 13,000 | 1,095 |
| 2000-04-25 | 228 | 228 | 218 | 219 | 24,000 | 1,095 |
| 2000-04-24 | 215 | 220 | 215 | 219 | 70,000 | 1,095 |
| 2000-04-21 | 220 | 220 | 215 | 215 | 41,000 | 1,075 |
| 2000-04-20 | 230 | 234 | 217 | 217 | 11,000 | 1,085 |
| 2000-04-19 | 235 | 235 | 230 | 232 | 24,000 | 1,160 |
| 2000-04-18 | 215 | 235 | 215 | 235 | 44,000 | 1,175 |
| 2000-04-17 | 230 | 230 | 210 | 212 | 46,000 | 1,060 |
| 2000-04-14 | 236 | 240 | 236 | 239 | 22,000 | 1,195 |
| 2000-04-13 | 235 | 238 | 235 | 235 | 30,000 | 1,175 |
| 2000-04-12 | 233 | 239 | 233 | 239 | 35,000 | 1,195 |
| 2000-04-11 | 231 | 235 | 231 | 233 | 20,000 | 1,165 |
| 2000-04-10 | 230 | 235 | 229 | 229 | 29,000 | 1,145 |
| 2000-04-07 | 230 | 237 | 229 | 229 | 46,000 | 1,145 |
| 2000-04-06 | 231 | 232 | 230 | 230 | 47,000 | 1,150 |
| 2000-04-05 | 239 | 240 | 234 | 234 | 30,000 | 1,170 |
| 2000-04-04 | 240 | 240 | 235 | 239 | 21,000 | 1,195 |
| 2000-04-03 | 235 | 240 | 235 | 236 | 15,000 | 1,180 |
| 2000-03-31 | 240 | 240 | 235 | 236 | 17,000 | 1,180 |
| 2000-03-30 | 246 | 246 | 230 | 230 | 32,000 | 1,150 |
| 2000-03-29 | 248 | 249 | 246 | 246 | 24,000 | 1,230 |
| 2000-03-28 | 243 | 243 | 236 | 243 | 14,000 | 1,215 |
| 2000-03-27 | 237 | 246 | 237 | 242 | 58,000 | 1,210 |
| 2000-03-24 | 231 | 241 | 231 | 237 | 31,000 | 1,185 |
| 2000-03-23 | 239 | 241 | 236 | 236 | 23,000 | 1,180 |
| 2000-03-22 | 241 | 243 | 239 | 239 | 28,000 | 1,195 |
| 2000-03-21 | 241 | 245 | 235 | 236 | 31,000 | 1,180 |
| 2000-03-17 | 240 | 240 | 237 | 240 | 32,000 | 1,200 |
| 2000-03-16 | 233 | 240 | 231 | 240 | 32,000 | 1,200 |
| 2000-03-15 | 232 | 233 | 231 | 233 | 32,000 | 1,165 |
| 2000-03-14 | 231 | 240 | 231 | 235 | 35,000 | 1,175 |
| 2000-03-13 | 232 | 235 | 231 | 231 | 46,000 | 1,155 |
| 2000-03-10 | 245 | 245 | 227 | 231 | 172,000 | 1,155 |
| 2000-03-09 | 240 | 240 | 230 | 231 | 30,000 | 1,155 |
| 2000-03-08 | 241 | 241 | 227 | 228 | 40,000 | 1,140 |
| 2000-03-07 | 231 | 245 | 230 | 245 | 23,000 | 1,225 |
| 2000-03-06 | 237 | 237 | 230 | 231 | 19,000 | 1,155 |
| 2000-03-03 | 244 | 244 | 237 | 237 | 39,000 | 1,185 |
| 2000-03-02 | 245 | 246 | 238 | 239 | 60,000 | 1,195 |
| 2000-03-01 | 245 | 245 | 238 | 245 | 40,000 | 1,225 |
| 2000-02-29 | 240 | 244 | 238 | 240 | 36,000 | 1,200 |
| 2000-02-28 | 225 | 246 | 225 | 238 | 57,000 | 1,190 |
| 2000-02-25 | 225 | 228 | 219 | 225 | 71,000 | 1,125 |
| 2000-02-24 | 224 | 229 | 223 | 225 | 33,000 | 1,125 |
| 2000-02-23 | 220 | 227 | 220 | 222 | 33,000 | 1,110 |
| 2000-02-22 | 228 | 229 | 220 | 220 | 51,000 | 1,100 |
| 2000-02-21 | 234 | 234 | 226 | 229 | 77,000 | 1,145 |
| 2000-02-18 | 247 | 251 | 240 | 240 | 77,000 | 1,200 |
| 2000-02-17 | 277 | 280 | 245 | 245 | 271,000 | 1,225 |
| 2000-02-16 | 255 | 282 | 255 | 277 | 552,000 | 1,385 |
| 2000-02-15 | 225 | 269 | 225 | 248 | 236,000 | 1,240 |
| 2000-02-14 | 223 | 223 | 220 | 223 | 83,000 | 1,115 |
| 2000-02-10 | 224 | 225 | 221 | 222 | 23,000 | 1,110 |
| 2000-02-09 | 220 | 225 | 220 | 223 | 46,000 | 1,115 |
| 2000-02-08 | 225 | 230 | 225 | 225 | 37,000 | 1,125 |
| 2000-02-07 | 225 | 230 | 220 | 228 | 15,000 | 1,140 |
| 2000-02-04 | 231 | 231 | 223 | 224 | 33,000 | 1,120 |
| 2000-02-03 | 229 | 229 | 225 | 226 | 39,000 | 1,130 |
| 2000-02-02 | 235 | 235 | 225 | 228 | 64,000 | 1,140 |
| 2000-02-01 | 230 | 233 | 226 | 226 | 37,000 | 1,130 |
| 2000-01-31 | 229 | 237 | 229 | 230 | 22,000 | 1,150 |
| 2000-01-28 | 223 | 230 | 223 | 230 | 31,000 | 1,150 |
| 2000-01-27 | 230 | 230 | 222 | 222 | 40,000 | 1,110 |
| 2000-01-26 | 230 | 232 | 223 | 228 | 35,000 | 1,140 |
| 2000-01-25 | 224 | 240 | 223 | 237 | 36,000 | 1,185 |
| 2000-01-24 | 221 | 223 | 221 | 223 | 8,000 | 1,115 |
| 2000-01-21 | 222 | 225 | 220 | 221 | 15,000 | 1,105 |
| 2000-01-20 | 220 | 228 | 220 | 226 | 19,000 | 1,130 |
| 2000-01-19 | 227 | 231 | 226 | 226 | 25,000 | 1,130 |
| 2000-01-18 | 230 | 231 | 226 | 226 | 64,000 | 1,130 |
| 2000-01-17 | 220 | 224 | 217 | 223 | 50,000 | 1,115 |
| 2000-01-14 | 210 | 220 | 210 | 213 | 36,000 | 1,065 |
| 2000-01-13 | 205 | 210 | 205 | 209 | 38,000 | 1,045 |
| 2000-01-12 | 201 | 209 | 201 | 205 | 11,000 | 1,025 |
| 2000-01-11 | 200 | 210 | 200 | 200 | 47,000 | 1,000 |
| 2000-01-07 | 199 | 208 | 199 | 208 | 26,000 | 1,040 |
| 2000-01-06 | 209 | 209 | 199 | 199 | 27,000 | 995 |
| 2000-01-05 | 200 | 205 | 198 | 201 | 24,000 | 1,005 |
| 2000-01-04 | 209 | 209 | 200 | 200 | 45,000 | 1,000 |
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
