6850 (株)チノー の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 167 | 173 | 165 | 173 | 38,000 | 865 |
| 2001-12-27 | 162 | 169 | 162 | 162 | 40,000 | 810 |
| 2001-12-26 | 167 | 171 | 160 | 162 | 22,000 | 810 |
| 2001-12-25 | 168 | 169 | 163 | 166 | 29,000 | 830 |
| 2001-12-21 | 160 | 163 | 157 | 163 | 16,000 | 815 |
| 2001-12-20 | 146 | 164 | 145 | 160 | 56,000 | 800 |
| 2001-12-19 | 164 | 164 | 144 | 149 | 70,000 | 745 |
| 2001-12-18 | 165 | 165 | 156 | 164 | 52,000 | 820 |
| 2001-12-17 | 167 | 167 | 157 | 157 | 70,000 | 785 |
| 2001-12-14 | 175 | 175 | 167 | 171 | 113,000 | 855 |
| 2001-12-13 | 177 | 178 | 175 | 177 | 41,000 | 885 |
| 2001-12-12 | 178 | 183 | 177 | 177 | 70,000 | 885 |
| 2001-12-11 | 185 | 189 | 177 | 177 | 44,000 | 885 |
| 2001-12-10 | 190 | 190 | 185 | 185 | 24,000 | 925 |
| 2001-12-07 | 192 | 193 | 191 | 192 | 23,000 | 960 |
| 2001-12-06 | 202 | 202 | 192 | 192 | 27,000 | 960 |
| 2001-12-05 | 192 | 200 | 192 | 192 | 46,000 | 960 |
| 2001-12-04 | 185 | 202 | 185 | 192 | 53,000 | 960 |
| 2001-12-03 | 196 | 196 | 186 | 191 | 31,000 | 955 |
| 2001-11-30 | 196 | 198 | 196 | 198 | 10,000 | 990 |
| 2001-11-29 | 198 | 198 | 192 | 192 | 27,000 | 960 |
| 2001-11-28 | 200 | 200 | 195 | 198 | 30,000 | 990 |
| 2001-11-27 | 202 | 202 | 200 | 202 | 14,000 | 1,010 |
| 2001-11-26 | 200 | 202 | 199 | 202 | 19,000 | 1,010 |
| 2001-11-22 | 200 | 200 | 198 | 198 | 26,000 | 990 |
| 2001-11-21 | 202 | 204 | 202 | 202 | 23,000 | 1,010 |
| 2001-11-20 | 207 | 208 | 201 | 202 | 34,000 | 1,010 |
| 2001-11-19 | 198 | 202 | 198 | 202 | 7,000 | 1,010 |
| 2001-11-16 | 208 | 209 | 207 | 207 | 26,000 | 1,035 |
| 2001-11-15 | 203 | 208 | 202 | 208 | 19,000 | 1,040 |
| 2001-11-14 | 202 | 204 | 202 | 202 | 14,000 | 1,010 |
| 2001-11-13 | 198 | 202 | 198 | 202 | 18,000 | 1,010 |
| 2001-11-12 | 200 | 201 | 200 | 200 | 14,000 | 1,000 |
| 2001-11-09 | 201 | 201 | 200 | 200 | 24,000 | 1,000 |
| 2001-11-08 | 202 | 203 | 201 | 203 | 29,000 | 1,015 |
| 2001-11-07 | 208 | 208 | 204 | 205 | 24,000 | 1,025 |
| 2001-11-06 | 210 | 210 | 203 | 205 | 11,000 | 1,025 |
| 2001-11-05 | 213 | 213 | 203 | 210 | 14,000 | 1,050 |
| 2001-11-02 | 202 | 204 | 201 | 203 | 28,000 | 1,015 |
| 2001-11-01 | 200 | 204 | 200 | 202 | 50,000 | 1,010 |
| 2001-10-31 | 202 | 206 | 202 | 205 | 16,000 | 1,025 |
| 2001-10-30 | 208 | 210 | 201 | 206 | 34,000 | 1,030 |
| 2001-10-29 | 218 | 223 | 215 | 215 | 24,000 | 1,075 |
| 2001-10-26 | 210 | 218 | 210 | 218 | 30,000 | 1,090 |
| 2001-10-25 | 208 | 209 | 205 | 209 | 11,000 | 1,045 |
| 2001-10-24 | 206 | 208 | 206 | 208 | 24,000 | 1,040 |
| 2001-10-23 | 207 | 207 | 203 | 206 | 16,000 | 1,030 |
| 2001-10-22 | 208 | 208 | 206 | 208 | 16,000 | 1,040 |
| 2001-10-19 | 209 | 209 | 208 | 208 | 34,000 | 1,040 |
| 2001-10-18 | 210 | 210 | 206 | 206 | 19,000 | 1,030 |
| 2001-10-17 | 205 | 206 | 204 | 204 | 11,000 | 1,020 |
| 2001-10-16 | 208 | 210 | 205 | 210 | 13,000 | 1,050 |
| 2001-10-15 | 203 | 204 | 202 | 204 | 23,000 | 1,020 |
| 2001-10-12 | 202 | 206 | 201 | 206 | 69,000 | 1,030 |
| 2001-10-11 | 201 | 201 | 200 | 200 | 37,000 | 1,000 |
| 2001-10-10 | 203 | 203 | 201 | 202 | 10,000 | 1,010 |
| 2001-10-09 | 201 | 203 | 201 | 203 | 13,000 | 1,015 |
| 2001-10-05 | 206 | 206 | 202 | 204 | 23,000 | 1,020 |
| 2001-10-04 | 206 | 206 | 203 | 206 | 37,000 | 1,030 |
| 2001-10-03 | 207 | 209 | 204 | 204 | 28,000 | 1,020 |
| 2001-10-02 | 211 | 211 | 203 | 204 | 45,000 | 1,020 |
| 2001-10-01 | 214 | 215 | 203 | 213 | 31,000 | 1,065 |
| 2001-09-28 | 214 | 214 | 208 | 214 | 16,000 | 1,070 |
| 2001-09-27 | 210 | 215 | 208 | 210 | 18,000 | 1,050 |
| 2001-09-26 | 199 | 206 | 198 | 206 | 28,000 | 1,030 |
| 2001-09-25 | 207 | 207 | 199 | 199 | 20,000 | 995 |
| 2001-09-21 | 202 | 202 | 196 | 202 | 40,000 | 1,010 |
| 2001-09-20 | 201 | 205 | 201 | 205 | 36,000 | 1,025 |
| 2001-09-19 | 200 | 205 | 200 | 201 | 49,000 | 1,005 |
| 2001-09-18 | 210 | 210 | 205 | 205 | 26,000 | 1,025 |
| 2001-09-17 | 205 | 210 | 201 | 201 | 31,000 | 1,005 |
| 2001-09-14 | 205 | 206 | 205 | 205 | 33,000 | 1,025 |
| 2001-09-13 | 179 | 199 | 179 | 199 | 79,000 | 995 |
| 2001-09-12 | 200 | 202 | 199 | 199 | 60,000 | 995 |
| 2001-09-11 | 205 | 210 | 204 | 208 | 34,000 | 1,040 |
| 2001-09-10 | 205 | 205 | 200 | 205 | 27,000 | 1,025 |
| 2001-09-07 | 207 | 209 | 205 | 205 | 18,000 | 1,025 |
| 2001-09-06 | 215 | 215 | 208 | 214 | 8,000 | 1,070 |
| 2001-09-05 | 213 | 213 | 208 | 208 | 23,000 | 1,040 |
| 2001-09-04 | 208 | 211 | 207 | 211 | 17,000 | 1,055 |
| 2001-09-03 | 226 | 226 | 218 | 218 | 13,000 | 1,090 |
| 2001-08-31 | 222 | 223 | 220 | 221 | 42,000 | 1,105 |
| 2001-08-30 | 223 | 230 | 222 | 226 | 12,000 | 1,130 |
| 2001-08-29 | 226 | 232 | 226 | 228 | 9,000 | 1,140 |
| 2001-08-28 | 233 | 234 | 226 | 234 | 11,000 | 1,170 |
| 2001-08-27 | 226 | 230 | 226 | 230 | 11,000 | 1,150 |
| 2001-08-24 | 225 | 225 | 221 | 221 | 9,000 | 1,105 |
| 2001-08-23 | 230 | 230 | 226 | 226 | 14,000 | 1,130 |
| 2001-08-22 | 221 | 225 | 221 | 224 | 14,000 | 1,120 |
| 2001-08-21 | 226 | 230 | 225 | 230 | 19,000 | 1,150 |
| 2001-08-20 | 237 | 239 | 231 | 231 | 17,000 | 1,155 |
| 2001-08-17 | 242 | 242 | 234 | 234 | 15,000 | 1,170 |
| 2001-08-16 | 243 | 243 | 233 | 234 | 13,000 | 1,170 |
| 2001-08-15 | 234 | 234 | 233 | 233 | 4,000 | 1,165 |
| 2001-08-14 | 235 | 238 | 232 | 234 | 30,000 | 1,170 |
| 2001-08-13 | 237 | 237 | 232 | 233 | 20,000 | 1,165 |
| 2001-08-10 | 234 | 237 | 234 | 237 | 10,000 | 1,185 |
| 2001-08-09 | 238 | 238 | 234 | 234 | 9,000 | 1,170 |
| 2001-08-08 | 239 | 240 | 239 | 240 | 5,000 | 1,200 |
| 2001-08-07 | 239 | 239 | 234 | 236 | 9,000 | 1,180 |
| 2001-08-06 | 236 | 236 | 233 | 233 | 2,000 | 1,165 |
| 2001-08-03 | 243 | 243 | 238 | 243 | 19,000 | 1,215 |
| 2001-08-02 | 245 | 245 | 244 | 245 | 19,000 | 1,225 |
| 2001-08-01 | 238 | 244 | 228 | 244 | 17,000 | 1,220 |
| 2001-07-31 | 234 | 238 | 229 | 238 | 14,000 | 1,190 |
| 2001-07-30 | 240 | 243 | 232 | 235 | 23,000 | 1,175 |
| 2001-07-27 | 227 | 230 | 227 | 230 | 9,000 | 1,150 |
| 2001-07-26 | 224 | 227 | 224 | 227 | 9,000 | 1,135 |
| 2001-07-25 | 220 | 233 | 218 | 223 | 54,000 | 1,115 |
| 2001-07-24 | 222 | 229 | 222 | 229 | 18,000 | 1,145 |
| 2001-07-23 | 238 | 238 | 226 | 226 | 32,000 | 1,130 |
| 2001-07-19 | 243 | 243 | 237 | 237 | 29,000 | 1,185 |
| 2001-07-18 | 256 | 256 | 248 | 248 | 25,000 | 1,240 |
| 2001-07-17 | 243 | 265 | 243 | 259 | 49,000 | 1,295 |
| 2001-07-16 | 249 | 250 | 247 | 247 | 13,000 | 1,235 |
| 2001-07-13 | 255 | 255 | 253 | 254 | 11,000 | 1,270 |
| 2001-07-12 | 258 | 258 | 251 | 253 | 34,000 | 1,265 |
| 2001-07-11 | 248 | 251 | 247 | 248 | 24,000 | 1,240 |
| 2001-07-10 | 249 | 252 | 246 | 252 | 37,000 | 1,260 |
| 2001-07-09 | 242 | 250 | 242 | 248 | 40,000 | 1,240 |
| 2001-07-06 | 255 | 257 | 251 | 252 | 43,000 | 1,260 |
| 2001-07-05 | 252 | 262 | 252 | 259 | 69,000 | 1,295 |
| 2001-07-04 | 263 | 267 | 257 | 257 | 58,000 | 1,285 |
| 2001-07-03 | 268 | 272 | 265 | 267 | 117,000 | 1,335 |
| 2001-07-02 | 275 | 278 | 261 | 268 | 213,000 | 1,340 |
| 2001-06-29 | 253 | 276 | 253 | 274 | 438,000 | 1,370 |
| 2001-06-28 | 246 | 250 | 243 | 248 | 35,000 | 1,240 |
| 2001-06-27 | 253 | 253 | 246 | 246 | 69,000 | 1,230 |
| 2001-06-26 | 239 | 249 | 239 | 248 | 63,000 | 1,240 |
| 2001-06-25 | 238 | 240 | 238 | 239 | 21,000 | 1,195 |
| 2001-06-22 | 240 | 240 | 237 | 238 | 25,000 | 1,190 |
| 2001-06-21 | 238 | 239 | 238 | 239 | 15,000 | 1,195 |
| 2001-06-20 | 239 | 239 | 235 | 237 | 17,000 | 1,185 |
| 2001-06-19 | 238 | 240 | 238 | 239 | 17,000 | 1,195 |
| 2001-06-18 | 232 | 243 | 232 | 238 | 11,000 | 1,190 |
| 2001-06-15 | 242 | 242 | 237 | 237 | 32,000 | 1,185 |
| 2001-06-14 | 242 | 243 | 242 | 243 | 20,000 | 1,215 |
| 2001-06-13 | 241 | 245 | 241 | 245 | 17,000 | 1,225 |
| 2001-06-12 | 243 | 246 | 243 | 245 | 46,000 | 1,225 |
| 2001-06-11 | 248 | 248 | 242 | 242 | 11,000 | 1,210 |
| 2001-06-08 | 236 | 242 | 236 | 240 | 65,000 | 1,200 |
| 2001-06-07 | 242 | 242 | 236 | 240 | 37,000 | 1,200 |
| 2001-06-06 | 243 | 243 | 243 | 243 | 10,000 | 1,215 |
| 2001-06-05 | 243 | 243 | 242 | 243 | 13,000 | 1,215 |
| 2001-06-04 | 248 | 248 | 243 | 248 | 24,000 | 1,240 |
| 2001-06-01 | 249 | 249 | 242 | 243 | 13,000 | 1,215 |
| 2001-05-31 | 249 | 250 | 241 | 250 | 28,000 | 1,250 |
| 2001-05-30 | 255 | 258 | 253 | 253 | 22,000 | 1,265 |
| 2001-05-29 | 261 | 263 | 256 | 256 | 32,000 | 1,280 |
| 2001-05-28 | 258 | 262 | 258 | 260 | 33,000 | 1,300 |
| 2001-05-25 | 255 | 257 | 254 | 256 | 34,000 | 1,280 |
| 2001-05-24 | 252 | 256 | 252 | 255 | 33,000 | 1,275 |
| 2001-05-23 | 260 | 263 | 251 | 257 | 77,000 | 1,285 |
| 2001-05-22 | 251 | 269 | 251 | 264 | 296,000 | 1,320 |
| 2001-05-21 | 250 | 250 | 243 | 248 | 30,000 | 1,240 |
| 2001-05-18 | 245 | 249 | 245 | 245 | 12,000 | 1,225 |
| 2001-05-17 | 241 | 247 | 240 | 247 | 34,000 | 1,235 |
| 2001-05-16 | 245 | 247 | 243 | 245 | 29,000 | 1,225 |
| 2001-05-15 | 247 | 247 | 243 | 243 | 32,000 | 1,215 |
| 2001-05-14 | 247 | 247 | 245 | 247 | 17,000 | 1,235 |
| 2001-05-11 | 251 | 251 | 247 | 247 | 8,000 | 1,235 |
| 2001-05-10 | 247 | 254 | 247 | 254 | 16,000 | 1,270 |
| 2001-05-09 | 245 | 249 | 243 | 245 | 43,000 | 1,225 |
| 2001-05-08 | 257 | 257 | 246 | 249 | 56,000 | 1,245 |
| 2001-05-07 | 258 | 260 | 255 | 259 | 65,000 | 1,295 |
| 2001-05-02 | 255 | 260 | 250 | 258 | 86,000 | 1,290 |
| 2001-05-01 | 243 | 255 | 240 | 255 | 121,000 | 1,275 |
| 2001-04-27 | 245 | 245 | 240 | 241 | 30,000 | 1,205 |
| 2001-04-26 | 240 | 249 | 240 | 244 | 79,000 | 1,220 |
| 2001-04-25 | 241 | 241 | 240 | 240 | 41,000 | 1,200 |
| 2001-04-24 | 236 | 240 | 236 | 240 | 12,000 | 1,200 |
| 2001-04-23 | 240 | 240 | 235 | 238 | 35,000 | 1,190 |
| 2001-04-20 | 239 | 239 | 238 | 239 | 63,000 | 1,195 |
| 2001-04-19 | 240 | 243 | 238 | 239 | 114,000 | 1,195 |
| 2001-04-18 | 238 | 239 | 236 | 238 | 30,000 | 1,190 |
| 2001-04-17 | 235 | 238 | 235 | 236 | 18,000 | 1,180 |
| 2001-04-16 | 234 | 236 | 234 | 236 | 28,000 | 1,180 |
| 2001-04-13 | 235 | 238 | 234 | 234 | 27,000 | 1,170 |
| 2001-04-12 | 232 | 237 | 232 | 234 | 45,000 | 1,170 |
| 2001-04-11 | 235 | 236 | 232 | 232 | 31,000 | 1,160 |
| 2001-04-10 | 236 | 236 | 230 | 230 | 21,000 | 1,150 |
| 2001-04-09 | 231 | 235 | 231 | 231 | 40,000 | 1,155 |
| 2001-04-06 | 234 | 236 | 228 | 229 | 100,000 | 1,145 |
| 2001-04-05 | 222 | 227 | 222 | 224 | 40,000 | 1,120 |
| 2001-04-04 | 223 | 224 | 218 | 220 | 21,000 | 1,100 |
| 2001-04-03 | 224 | 224 | 219 | 224 | 17,000 | 1,120 |
| 2001-04-02 | 220 | 224 | 214 | 214 | 25,000 | 1,070 |
| 2001-03-30 | 222 | 230 | 220 | 220 | 37,000 | 1,100 |
| 2001-03-29 | 228 | 228 | 221 | 221 | 20,000 | 1,105 |
| 2001-03-28 | 231 | 231 | 228 | 228 | 34,000 | 1,140 |
| 2001-03-27 | 235 | 235 | 230 | 230 | 41,000 | 1,150 |
| 2001-03-26 | 219 | 238 | 219 | 237 | 79,000 | 1,185 |
| 2001-03-23 | 212 | 217 | 212 | 217 | 18,000 | 1,085 |
| 2001-03-22 | 217 | 217 | 212 | 214 | 34,000 | 1,070 |
| 2001-03-21 | 208 | 217 | 208 | 217 | 44,000 | 1,085 |
| 2001-03-19 | 204 | 210 | 204 | 207 | 26,000 | 1,035 |
| 2001-03-16 | 209 | 210 | 203 | 203 | 20,000 | 1,015 |
| 2001-03-15 | 206 | 208 | 203 | 208 | 60,000 | 1,040 |
| 2001-03-14 | 207 | 209 | 207 | 209 | 20,000 | 1,045 |
| 2001-03-13 | 213 | 215 | 210 | 211 | 50,000 | 1,055 |
| 2001-03-12 | 210 | 215 | 210 | 215 | 31,000 | 1,075 |
| 2001-03-09 | 213 | 213 | 207 | 209 | 68,000 | 1,045 |
| 2001-03-08 | 212 | 213 | 209 | 211 | 39,000 | 1,055 |
| 2001-03-07 | 217 | 218 | 209 | 210 | 29,000 | 1,050 |
| 2001-03-06 | 207 | 210 | 205 | 210 | 28,000 | 1,050 |
| 2001-03-05 | 216 | 216 | 207 | 207 | 22,000 | 1,035 |
| 2001-03-02 | 220 | 220 | 212 | 213 | 25,000 | 1,065 |
| 2001-03-01 | 216 | 217 | 215 | 217 | 38,000 | 1,085 |
| 2001-02-28 | 220 | 220 | 217 | 217 | 21,000 | 1,085 |
| 2001-02-27 | 217 | 220 | 217 | 218 | 25,000 | 1,090 |
| 2001-02-26 | 219 | 220 | 213 | 216 | 85,000 | 1,080 |
| 2001-02-23 | 214 | 220 | 210 | 220 | 48,000 | 1,100 |
| 2001-02-22 | 215 | 215 | 213 | 213 | 18,000 | 1,065 |
| 2001-02-21 | 215 | 217 | 215 | 217 | 13,000 | 1,085 |
| 2001-02-20 | 221 | 221 | 215 | 217 | 20,000 | 1,085 |
| 2001-02-19 | 220 | 220 | 217 | 217 | 22,000 | 1,085 |
| 2001-02-16 | 217 | 220 | 217 | 218 | 40,000 | 1,090 |
| 2001-02-15 | 220 | 220 | 215 | 218 | 25,000 | 1,090 |
| 2001-02-14 | 217 | 218 | 216 | 218 | 15,000 | 1,090 |
| 2001-02-13 | 212 | 217 | 211 | 216 | 9,000 | 1,080 |
| 2001-02-09 | 212 | 212 | 210 | 211 | 23,000 | 1,055 |
| 2001-02-08 | 217 | 217 | 214 | 214 | 14,000 | 1,070 |
| 2001-02-07 | 212 | 217 | 212 | 217 | 9,000 | 1,085 |
| 2001-02-06 | 211 | 212 | 210 | 211 | 19,000 | 1,055 |
| 2001-02-05 | 211 | 213 | 211 | 213 | 8,000 | 1,065 |
| 2001-02-02 | 219 | 220 | 217 | 220 | 19,000 | 1,100 |
| 2001-02-01 | 221 | 221 | 219 | 219 | 16,000 | 1,095 |
| 2001-01-31 | 217 | 223 | 217 | 223 | 9,000 | 1,115 |
| 2001-01-30 | 215 | 223 | 215 | 223 | 26,000 | 1,115 |
| 2001-01-29 | 220 | 222 | 218 | 219 | 18,000 | 1,095 |
| 2001-01-26 | 218 | 220 | 218 | 220 | 9,000 | 1,100 |
| 2001-01-25 | 217 | 220 | 217 | 218 | 14,000 | 1,090 |
| 2001-01-24 | 218 | 221 | 217 | 217 | 19,000 | 1,085 |
| 2001-01-23 | 212 | 222 | 212 | 216 | 9,000 | 1,080 |
| 2001-01-22 | 218 | 222 | 216 | 219 | 13,000 | 1,095 |
| 2001-01-19 | 218 | 221 | 217 | 218 | 18,000 | 1,090 |
| 2001-01-18 | 215 | 219 | 215 | 217 | 17,000 | 1,085 |
| 2001-01-17 | 215 | 215 | 210 | 210 | 37,000 | 1,050 |
| 2001-01-16 | 214 | 215 | 210 | 215 | 32,000 | 1,075 |
| 2001-01-15 | 205 | 219 | 205 | 209 | 18,000 | 1,045 |
| 2001-01-12 | 199 | 205 | 198 | 205 | 83,000 | 1,025 |
| 2001-01-11 | 202 | 205 | 200 | 203 | 25,000 | 1,015 |
| 2001-01-10 | 202 | 204 | 200 | 201 | 45,000 | 1,005 |
| 2001-01-09 | 205 | 205 | 202 | 205 | 25,000 | 1,025 |
| 2001-01-05 | 221 | 221 | 202 | 202 | 26,000 | 1,010 |
| 2001-01-04 | 212 | 215 | 210 | 211 | 14,000 | 1,055 |
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
