6850 (株)チノー の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 226 | 228 | 226 | 227 | 17,000 | 1,135 |
| 2002-12-27 | 226 | 239 | 226 | 235 | 49,000 | 1,175 |
| 2002-12-26 | 228 | 229 | 222 | 226 | 58,000 | 1,130 |
| 2002-12-25 | 218 | 229 | 218 | 221 | 100,000 | 1,105 |
| 2002-12-24 | 221 | 227 | 220 | 223 | 429,000 | 1,115 |
| 2002-12-20 | 217 | 229 | 217 | 228 | 180,000 | 1,140 |
| 2002-12-19 | 210 | 222 | 205 | 222 | 83,000 | 1,110 |
| 2002-12-18 | 227 | 227 | 220 | 221 | 84,000 | 1,105 |
| 2002-12-17 | 227 | 230 | 224 | 224 | 184,000 | 1,120 |
| 2002-12-16 | 228 | 232 | 226 | 227 | 135,000 | 1,135 |
| 2002-12-13 | 238 | 238 | 230 | 231 | 236,000 | 1,155 |
| 2002-12-12 | 235 | 239 | 233 | 237 | 72,000 | 1,185 |
| 2002-12-11 | 238 | 240 | 233 | 235 | 72,000 | 1,175 |
| 2002-12-10 | 236 | 242 | 235 | 242 | 83,000 | 1,210 |
| 2002-12-09 | 240 | 241 | 236 | 240 | 50,000 | 1,200 |
| 2002-12-06 | 237 | 243 | 237 | 242 | 39,000 | 1,210 |
| 2002-12-05 | 248 | 249 | 240 | 240 | 64,000 | 1,200 |
| 2002-12-04 | 257 | 257 | 243 | 252 | 221,000 | 1,260 |
| 2002-12-03 | 247 | 261 | 246 | 261 | 262,000 | 1,305 |
| 2002-12-02 | 243 | 244 | 239 | 243 | 192,000 | 1,215 |
| 2002-11-29 | 225 | 243 | 225 | 240 | 174,000 | 1,200 |
| 2002-11-28 | 227 | 232 | 227 | 229 | 73,000 | 1,145 |
| 2002-11-27 | 224 | 229 | 224 | 228 | 35,000 | 1,140 |
| 2002-11-26 | 225 | 234 | 225 | 227 | 63,000 | 1,135 |
| 2002-11-25 | 223 | 235 | 218 | 235 | 50,000 | 1,175 |
| 2002-11-22 | 219 | 228 | 218 | 228 | 90,000 | 1,140 |
| 2002-11-21 | 222 | 227 | 222 | 224 | 29,000 | 1,120 |
| 2002-11-20 | 218 | 223 | 217 | 223 | 44,000 | 1,115 |
| 2002-11-19 | 225 | 225 | 213 | 219 | 93,000 | 1,095 |
| 2002-11-18 | 228 | 231 | 225 | 226 | 37,000 | 1,130 |
| 2002-11-15 | 231 | 231 | 228 | 231 | 59,000 | 1,155 |
| 2002-11-14 | 236 | 236 | 230 | 231 | 67,000 | 1,155 |
| 2002-11-13 | 226 | 237 | 226 | 235 | 84,000 | 1,175 |
| 2002-11-12 | 223 | 228 | 222 | 226 | 63,000 | 1,130 |
| 2002-11-11 | 230 | 232 | 226 | 227 | 66,000 | 1,135 |
| 2002-11-08 | 233 | 240 | 233 | 235 | 60,000 | 1,175 |
| 2002-11-07 | 248 | 248 | 235 | 242 | 50,000 | 1,210 |
| 2002-11-06 | 247 | 251 | 244 | 249 | 133,000 | 1,245 |
| 2002-11-05 | 230 | 247 | 230 | 247 | 119,000 | 1,235 |
| 2002-11-01 | 225 | 230 | 223 | 225 | 135,000 | 1,125 |
| 2002-10-31 | 227 | 228 | 223 | 225 | 103,000 | 1,125 |
| 2002-10-30 | 227 | 230 | 226 | 227 | 101,000 | 1,135 |
| 2002-10-29 | 228 | 229 | 227 | 227 | 65,000 | 1,135 |
| 2002-10-28 | 228 | 228 | 226 | 228 | 34,000 | 1,140 |
| 2002-10-25 | 225 | 231 | 225 | 229 | 43,000 | 1,145 |
| 2002-10-24 | 228 | 228 | 227 | 227 | 30,000 | 1,135 |
| 2002-10-23 | 230 | 231 | 225 | 228 | 118,000 | 1,140 |
| 2002-10-22 | 237 | 239 | 230 | 230 | 91,000 | 1,150 |
| 2002-10-21 | 243 | 243 | 237 | 240 | 70,000 | 1,200 |
| 2002-10-18 | 240 | 243 | 240 | 242 | 77,000 | 1,210 |
| 2002-10-17 | 247 | 247 | 241 | 241 | 55,000 | 1,205 |
| 2002-10-16 | 250 | 253 | 248 | 250 | 133,000 | 1,250 |
| 2002-10-15 | 240 | 248 | 237 | 240 | 137,000 | 1,200 |
| 2002-10-11 | 233 | 233 | 225 | 229 | 80,000 | 1,145 |
| 2002-10-10 | 217 | 220 | 210 | 213 | 128,000 | 1,065 |
| 2002-10-09 | 220 | 221 | 216 | 216 | 97,000 | 1,080 |
| 2002-10-08 | 220 | 225 | 219 | 224 | 141,000 | 1,120 |
| 2002-10-07 | 237 | 238 | 217 | 219 | 93,000 | 1,095 |
| 2002-10-04 | 237 | 237 | 230 | 236 | 105,000 | 1,180 |
| 2002-10-03 | 238 | 243 | 237 | 237 | 72,000 | 1,185 |
| 2002-10-02 | 244 | 249 | 240 | 240 | 160,000 | 1,200 |
| 2002-10-01 | 248 | 252 | 238 | 239 | 184,000 | 1,195 |
| 2002-09-30 | 258 | 259 | 256 | 258 | 43,000 | 1,290 |
| 2002-09-27 | 260 | 262 | 257 | 260 | 101,000 | 1,300 |
| 2002-09-26 | 259 | 264 | 256 | 258 | 121,000 | 1,290 |
| 2002-09-25 | 253 | 260 | 253 | 260 | 45,000 | 1,300 |
| 2002-09-24 | 258 | 263 | 258 | 263 | 87,000 | 1,315 |
| 2002-09-20 | 267 | 267 | 259 | 263 | 91,000 | 1,315 |
| 2002-09-19 | 265 | 272 | 264 | 268 | 89,000 | 1,340 |
| 2002-09-18 | 265 | 265 | 259 | 259 | 88,000 | 1,295 |
| 2002-09-17 | 263 | 270 | 260 | 270 | 67,000 | 1,350 |
| 2002-09-13 | 265 | 265 | 260 | 263 | 128,000 | 1,315 |
| 2002-09-12 | 264 | 265 | 260 | 265 | 91,000 | 1,325 |
| 2002-09-11 | 266 | 266 | 261 | 265 | 70,000 | 1,325 |
| 2002-09-10 | 264 | 267 | 260 | 261 | 109,000 | 1,305 |
| 2002-09-09 | 260 | 260 | 254 | 260 | 92,000 | 1,300 |
| 2002-09-06 | 262 | 262 | 251 | 254 | 149,000 | 1,270 |
| 2002-09-05 | 264 | 264 | 260 | 263 | 196,000 | 1,315 |
| 2002-09-04 | 240 | 259 | 240 | 259 | 221,000 | 1,295 |
| 2002-09-03 | 252 | 256 | 250 | 250 | 328,000 | 1,250 |
| 2002-09-02 | 271 | 271 | 259 | 262 | 199,000 | 1,310 |
| 2002-08-30 | 283 | 285 | 270 | 275 | 194,000 | 1,375 |
| 2002-08-29 | 287 | 287 | 282 | 283 | 218,000 | 1,415 |
| 2002-08-28 | 291 | 291 | 288 | 290 | 124,000 | 1,450 |
| 2002-08-27 | 291 | 296 | 290 | 291 | 177,000 | 1,455 |
| 2002-08-26 | 290 | 295 | 287 | 295 | 256,000 | 1,475 |
| 2002-08-23 | 294 | 297 | 290 | 291 | 300,000 | 1,455 |
| 2002-08-22 | 283 | 290 | 281 | 290 | 188,000 | 1,450 |
| 2002-08-21 | 286 | 286 | 280 | 283 | 170,000 | 1,415 |
| 2002-08-20 | 291 | 293 | 284 | 286 | 236,000 | 1,430 |
| 2002-08-19 | 292 | 294 | 286 | 289 | 103,000 | 1,445 |
| 2002-08-16 | 296 | 296 | 290 | 294 | 150,000 | 1,470 |
| 2002-08-15 | 294 | 297 | 291 | 292 | 134,000 | 1,460 |
| 2002-08-14 | 291 | 298 | 291 | 293 | 160,000 | 1,465 |
| 2002-08-13 | 298 | 302 | 294 | 299 | 290,000 | 1,495 |
| 2002-08-12 | 307 | 307 | 302 | 303 | 195,000 | 1,515 |
| 2002-08-09 | 308 | 308 | 301 | 302 | 293,000 | 1,510 |
| 2002-08-08 | 296 | 304 | 293 | 295 | 309,000 | 1,475 |
| 2002-08-07 | 292 | 295 | 289 | 291 | 221,000 | 1,455 |
| 2002-08-06 | 283 | 289 | 282 | 282 | 324,000 | 1,410 |
| 2002-08-05 | 292 | 298 | 290 | 293 | 384,000 | 1,465 |
| 2002-08-02 | 307 | 308 | 300 | 302 | 601,000 | 1,510 |
| 2002-08-01 | 318 | 318 | 312 | 313 | 518,000 | 1,565 |
| 2002-07-31 | 323 | 327 | 311 | 320 | 595,000 | 1,600 |
| 2002-07-30 | 321 | 322 | 307 | 316 | 690,000 | 1,580 |
| 2002-07-29 | 325 | 333 | 313 | 315 | 748,000 | 1,575 |
| 2002-07-26 | 343 | 345 | 327 | 327 | 1,629,000 | 1,635 |
| 2002-07-25 | 331 | 339 | 327 | 338 | 2,151,000 | 1,690 |
| 2002-07-24 | 329 | 333 | 316 | 320 | 1,823,000 | 1,600 |
| 2002-07-23 | 309 | 327 | 308 | 327 | 2,350,000 | 1,635 |
| 2002-07-22 | 306 | 316 | 296 | 309 | 686,000 | 1,545 |
| 2002-07-19 | 313 | 321 | 310 | 316 | 1,652,000 | 1,580 |
| 2002-07-18 | 310 | 319 | 306 | 315 | 1,638,000 | 1,575 |
| 2002-07-17 | 301 | 307 | 291 | 303 | 661,000 | 1,515 |
| 2002-07-16 | 309 | 316 | 302 | 305 | 3,463,000 | 1,525 |
| 2002-07-15 | 288 | 297 | 288 | 294 | 353,000 | 1,470 |
| 2002-07-12 | 305 | 308 | 296 | 298 | 862,000 | 1,490 |
| 2002-07-11 | 282 | 300 | 279 | 300 | 665,000 | 1,500 |
| 2002-07-10 | 274 | 287 | 274 | 282 | 271,000 | 1,410 |
| 2002-07-09 | 275 | 276 | 269 | 276 | 82,000 | 1,380 |
| 2002-07-08 | 289 | 289 | 271 | 272 | 153,000 | 1,360 |
| 2002-07-05 | 279 | 290 | 279 | 284 | 265,000 | 1,420 |
| 2002-07-04 | 285 | 285 | 278 | 282 | 171,000 | 1,410 |
| 2002-07-03 | 268 | 290 | 268 | 280 | 381,000 | 1,400 |
| 2002-07-02 | 250 | 275 | 250 | 275 | 208,000 | 1,375 |
| 2002-07-01 | 257 | 262 | 249 | 255 | 86,000 | 1,275 |
| 2002-06-28 | 242 | 255 | 242 | 254 | 63,000 | 1,270 |
| 2002-06-27 | 240 | 243 | 237 | 240 | 51,000 | 1,200 |
| 2002-06-26 | 248 | 250 | 240 | 244 | 129,000 | 1,220 |
| 2002-06-25 | 244 | 254 | 243 | 248 | 54,000 | 1,240 |
| 2002-06-24 | 235 | 248 | 232 | 247 | 94,000 | 1,235 |
| 2002-06-21 | 237 | 240 | 236 | 239 | 99,000 | 1,195 |
| 2002-06-20 | 245 | 245 | 234 | 237 | 187,000 | 1,185 |
| 2002-06-19 | 258 | 260 | 243 | 245 | 163,000 | 1,225 |
| 2002-06-18 | 269 | 270 | 257 | 257 | 163,000 | 1,285 |
| 2002-06-17 | 279 | 280 | 258 | 265 | 190,000 | 1,325 |
| 2002-06-14 | 283 | 286 | 281 | 282 | 174,000 | 1,410 |
| 2002-06-13 | 283 | 290 | 283 | 286 | 111,000 | 1,430 |
| 2002-06-12 | 288 | 293 | 280 | 283 | 186,000 | 1,415 |
| 2002-06-11 | 289 | 298 | 288 | 290 | 308,000 | 1,450 |
| 2002-06-10 | 282 | 290 | 280 | 287 | 199,000 | 1,435 |
| 2002-06-07 | 282 | 290 | 275 | 287 | 271,000 | 1,435 |
| 2002-06-06 | 285 | 299 | 282 | 285 | 497,000 | 1,425 |
| 2002-06-05 | 288 | 290 | 280 | 280 | 355,000 | 1,400 |
| 2002-06-04 | 291 | 295 | 289 | 291 | 271,000 | 1,455 |
| 2002-06-03 | 305 | 306 | 292 | 296 | 255,000 | 1,480 |
| 2002-05-31 | 304 | 308 | 298 | 301 | 290,000 | 1,505 |
| 2002-05-30 | 304 | 307 | 291 | 304 | 823,000 | 1,520 |
| 2002-05-29 | 306 | 318 | 301 | 307 | 1,463,000 | 1,535 |
| 2002-05-28 | 280 | 308 | 280 | 306 | 1,443,000 | 1,530 |
| 2002-05-27 | 285 | 293 | 282 | 285 | 512,000 | 1,425 |
| 2002-05-24 | 293 | 298 | 286 | 295 | 1,116,000 | 1,475 |
| 2002-05-23 | 255 | 305 | 253 | 298 | 1,856,000 | 1,490 |
| 2002-05-22 | 252 | 252 | 244 | 245 | 186,000 | 1,225 |
| 2002-05-21 | 245 | 250 | 240 | 249 | 337,000 | 1,245 |
| 2002-05-20 | 256 | 260 | 250 | 250 | 471,000 | 1,250 |
| 2002-05-17 | 239 | 245 | 237 | 237 | 367,000 | 1,185 |
| 2002-05-16 | 229 | 239 | 229 | 235 | 311,000 | 1,175 |
| 2002-05-15 | 221 | 229 | 221 | 226 | 90,000 | 1,130 |
| 2002-05-14 | 224 | 227 | 223 | 226 | 118,000 | 1,130 |
| 2002-05-13 | 228 | 228 | 219 | 221 | 173,000 | 1,105 |
| 2002-05-10 | 218 | 230 | 218 | 230 | 195,000 | 1,150 |
| 2002-05-09 | 214 | 219 | 213 | 216 | 50,000 | 1,080 |
| 2002-05-08 | 225 | 225 | 216 | 218 | 122,000 | 1,090 |
| 2002-05-07 | 210 | 220 | 208 | 215 | 199,000 | 1,075 |
| 2002-05-02 | 200 | 203 | 200 | 200 | 10,000 | 1,000 |
| 2002-05-01 | 201 | 204 | 200 | 200 | 22,000 | 1,000 |
| 2002-04-30 | 203 | 204 | 201 | 202 | 35,000 | 1,010 |
| 2002-04-26 | 206 | 209 | 204 | 204 | 35,000 | 1,020 |
| 2002-04-25 | 209 | 210 | 206 | 206 | 44,000 | 1,030 |
| 2002-04-24 | 205 | 210 | 205 | 210 | 48,000 | 1,050 |
| 2002-04-23 | 206 | 206 | 202 | 204 | 18,000 | 1,020 |
| 2002-04-22 | 201 | 205 | 200 | 205 | 17,000 | 1,025 |
| 2002-04-19 | 196 | 202 | 196 | 201 | 35,000 | 1,005 |
| 2002-04-18 | 199 | 201 | 199 | 201 | 21,000 | 1,005 |
| 2002-04-17 | 198 | 198 | 196 | 198 | 24,000 | 990 |
| 2002-04-16 | 198 | 202 | 198 | 201 | 25,000 | 1,005 |
| 2002-04-15 | 201 | 202 | 199 | 201 | 27,000 | 1,005 |
| 2002-04-12 | 195 | 199 | 195 | 196 | 10,000 | 980 |
| 2002-04-11 | 200 | 201 | 200 | 200 | 12,000 | 1,000 |
| 2002-04-10 | 200 | 202 | 199 | 202 | 9,000 | 1,010 |
| 2002-04-09 | 199 | 199 | 197 | 197 | 14,000 | 985 |
| 2002-04-08 | 201 | 201 | 199 | 199 | 23,000 | 995 |
| 2002-04-05 | 195 | 200 | 195 | 199 | 16,000 | 995 |
| 2002-04-04 | 190 | 191 | 187 | 189 | 37,000 | 945 |
| 2002-04-03 | 189 | 190 | 189 | 190 | 43,000 | 950 |
| 2002-04-02 | 188 | 192 | 188 | 192 | 24,000 | 960 |
| 2002-04-01 | 186 | 189 | 186 | 188 | 35,000 | 940 |
| 2002-03-29 | 192 | 192 | 186 | 186 | 27,000 | 930 |
| 2002-03-28 | 201 | 203 | 200 | 201 | 11,000 | 1,005 |
| 2002-03-27 | 200 | 203 | 197 | 203 | 44,000 | 1,015 |
| 2002-03-26 | 202 | 202 | 197 | 200 | 26,000 | 1,000 |
| 2002-03-25 | 201 | 205 | 201 | 202 | 59,000 | 1,010 |
| 2002-03-22 | 211 | 212 | 203 | 203 | 34,000 | 1,015 |
| 2002-03-20 | 209 | 210 | 207 | 207 | 49,000 | 1,035 |
| 2002-03-19 | 205 | 207 | 200 | 206 | 47,000 | 1,030 |
| 2002-03-18 | 204 | 204 | 201 | 201 | 8,000 | 1,005 |
| 2002-03-15 | 200 | 200 | 195 | 200 | 23,000 | 1,000 |
| 2002-03-14 | 191 | 195 | 191 | 195 | 13,000 | 975 |
| 2002-03-13 | 201 | 203 | 200 | 201 | 33,000 | 1,005 |
| 2002-03-12 | 207 | 207 | 204 | 204 | 31,000 | 1,020 |
| 2002-03-11 | 205 | 205 | 201 | 205 | 25,000 | 1,025 |
| 2002-03-08 | 184 | 195 | 184 | 191 | 139,000 | 955 |
| 2002-03-07 | 193 | 196 | 188 | 194 | 64,000 | 970 |
| 2002-03-06 | 190 | 200 | 190 | 195 | 17,000 | 975 |
| 2002-03-05 | 203 | 203 | 198 | 198 | 25,000 | 990 |
| 2002-03-04 | 193 | 203 | 193 | 203 | 49,000 | 1,015 |
| 2002-03-01 | 198 | 198 | 192 | 193 | 30,000 | 965 |
| 2002-02-28 | 197 | 198 | 188 | 192 | 30,000 | 960 |
| 2002-02-27 | 194 | 198 | 189 | 198 | 35,000 | 990 |
| 2002-02-26 | 181 | 190 | 181 | 190 | 13,000 | 950 |
| 2002-02-25 | 181 | 185 | 181 | 181 | 12,000 | 905 |
| 2002-02-22 | 185 | 185 | 184 | 185 | 13,000 | 925 |
| 2002-02-21 | 177 | 180 | 175 | 180 | 15,000 | 900 |
| 2002-02-20 | 174 | 179 | 174 | 179 | 16,000 | 895 |
| 2002-02-19 | 182 | 183 | 175 | 175 | 29,000 | 875 |
| 2002-02-18 | 184 | 184 | 174 | 183 | 33,000 | 915 |
| 2002-02-15 | 184 | 185 | 183 | 185 | 34,000 | 925 |
| 2002-02-14 | 178 | 181 | 178 | 180 | 26,000 | 900 |
| 2002-02-13 | 173 | 178 | 172 | 178 | 25,000 | 890 |
| 2002-02-12 | 166 | 174 | 166 | 174 | 33,000 | 870 |
| 2002-02-08 | 169 | 169 | 166 | 167 | 29,000 | 835 |
| 2002-02-07 | 170 | 170 | 169 | 169 | 10,000 | 845 |
| 2002-02-06 | 165 | 169 | 163 | 169 | 28,000 | 845 |
| 2002-02-05 | 174 | 174 | 170 | 173 | 17,000 | 865 |
| 2002-02-04 | 175 | 175 | 174 | 174 | 13,000 | 870 |
| 2002-02-01 | 176 | 176 | 175 | 175 | 15,000 | 875 |
| 2002-01-31 | 178 | 178 | 176 | 176 | 18,000 | 880 |
| 2002-01-30 | 176 | 179 | 176 | 178 | 35,000 | 890 |
| 2002-01-29 | 174 | 178 | 174 | 178 | 7,000 | 890 |
| 2002-01-28 | 173 | 175 | 173 | 174 | 14,000 | 870 |
| 2002-01-25 | 174 | 175 | 172 | 172 | 20,000 | 860 |
| 2002-01-24 | 175 | 176 | 172 | 176 | 17,000 | 880 |
| 2002-01-23 | 173 | 176 | 173 | 175 | 7,000 | 875 |
| 2002-01-22 | 178 | 178 | 172 | 173 | 21,000 | 865 |
| 2002-01-21 | 177 | 181 | 176 | 178 | 39,000 | 890 |
| 2002-01-18 | 168 | 170 | 168 | 170 | 9,000 | 850 |
| 2002-01-17 | 166 | 168 | 165 | 167 | 13,000 | 835 |
| 2002-01-16 | 164 | 168 | 164 | 168 | 16,000 | 840 |
| 2002-01-15 | 166 | 166 | 163 | 163 | 37,000 | 815 |
| 2002-01-11 | 169 | 169 | 166 | 166 | 35,000 | 830 |
| 2002-01-10 | 166 | 166 | 165 | 165 | 18,000 | 825 |
| 2002-01-09 | 169 | 169 | 166 | 167 | 12,000 | 835 |
| 2002-01-08 | 174 | 176 | 165 | 165 | 18,000 | 825 |
| 2002-01-07 | 178 | 178 | 165 | 171 | 16,000 | 855 |
| 2002-01-04 | 173 | 178 | 173 | 178 | 6,000 | 890 |
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
