6850 (株)チノー の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 317 | 320 | 316 | 317 | 95,000 | 1,585 |
| 2003-12-29 | 316 | 316 | 314 | 314 | 121,000 | 1,570 |
| 2003-12-26 | 309 | 311 | 306 | 311 | 131,000 | 1,555 |
| 2003-12-25 | 291 | 305 | 291 | 304 | 181,000 | 1,520 |
| 2003-12-24 | 305 | 308 | 300 | 301 | 270,000 | 1,505 |
| 2003-12-22 | 303 | 307 | 300 | 307 | 297,000 | 1,535 |
| 2003-12-19 | 311 | 313 | 300 | 303 | 334,000 | 1,515 |
| 2003-12-18 | 320 | 320 | 298 | 310 | 412,000 | 1,550 |
| 2003-12-17 | 333 | 333 | 317 | 320 | 218,000 | 1,600 |
| 2003-12-16 | 336 | 340 | 328 | 335 | 119,000 | 1,675 |
| 2003-12-15 | 348 | 348 | 336 | 341 | 122,000 | 1,705 |
| 2003-12-12 | 333 | 342 | 332 | 333 | 221,000 | 1,665 |
| 2003-12-11 | 334 | 338 | 332 | 333 | 135,000 | 1,665 |
| 2003-12-10 | 343 | 343 | 330 | 330 | 131,000 | 1,650 |
| 2003-12-09 | 344 | 346 | 338 | 344 | 82,000 | 1,720 |
| 2003-12-08 | 352 | 354 | 340 | 341 | 140,000 | 1,705 |
| 2003-12-05 | 365 | 365 | 354 | 359 | 179,000 | 1,795 |
| 2003-12-04 | 370 | 371 | 356 | 363 | 259,000 | 1,815 |
| 2003-12-03 | 349 | 369 | 345 | 365 | 280,000 | 1,825 |
| 2003-12-02 | 347 | 352 | 343 | 348 | 207,000 | 1,740 |
| 2003-12-01 | 333 | 350 | 333 | 344 | 215,000 | 1,720 |
| 2003-11-28 | 355 | 356 | 347 | 353 | 178,000 | 1,765 |
| 2003-11-27 | 360 | 366 | 354 | 358 | 139,000 | 1,790 |
| 2003-11-26 | 354 | 367 | 348 | 366 | 213,000 | 1,830 |
| 2003-11-25 | 360 | 365 | 351 | 354 | 170,000 | 1,770 |
| 2003-11-21 | 343 | 356 | 342 | 356 | 237,000 | 1,780 |
| 2003-11-20 | 350 | 359 | 344 | 353 | 270,000 | 1,765 |
| 2003-11-19 | 367 | 367 | 346 | 347 | 386,000 | 1,735 |
| 2003-11-18 | 367 | 373 | 355 | 367 | 530,000 | 1,835 |
| 2003-11-17 | 396 | 397 | 377 | 377 | 552,000 | 1,885 |
| 2003-11-14 | 386 | 419 | 386 | 401 | 881,000 | 2,005 |
| 2003-11-13 | 385 | 389 | 379 | 386 | 324,000 | 1,930 |
| 2003-11-12 | 380 | 391 | 371 | 375 | 410,000 | 1,875 |
| 2003-11-11 | 391 | 391 | 370 | 385 | 787,000 | 1,925 |
| 2003-11-10 | 399 | 403 | 395 | 396 | 373,000 | 1,980 |
| 2003-11-07 | 395 | 403 | 394 | 398 | 541,000 | 1,990 |
| 2003-11-06 | 400 | 414 | 390 | 392 | 1,393,000 | 1,960 |
| 2003-11-05 | 398 | 400 | 388 | 395 | 751,000 | 1,975 |
| 2003-11-04 | 391 | 404 | 386 | 393 | 1,537,000 | 1,965 |
| 2003-10-31 | 378 | 390 | 376 | 388 | 1,587,000 | 1,940 |
| 2003-10-30 | 355 | 380 | 352 | 371 | 721,000 | 1,855 |
| 2003-10-29 | 348 | 355 | 346 | 350 | 75,000 | 1,750 |
| 2003-10-28 | 342 | 353 | 342 | 346 | 141,000 | 1,730 |
| 2003-10-27 | 338 | 341 | 327 | 337 | 115,000 | 1,685 |
| 2003-10-24 | 341 | 349 | 333 | 338 | 171,000 | 1,690 |
| 2003-10-23 | 354 | 354 | 333 | 338 | 222,000 | 1,690 |
| 2003-10-22 | 365 | 365 | 354 | 356 | 317,000 | 1,780 |
| 2003-10-21 | 381 | 381 | 360 | 365 | 645,000 | 1,825 |
| 2003-10-20 | 367 | 384 | 362 | 380 | 1,563,000 | 1,900 |
| 2003-10-17 | 347 | 347 | 336 | 342 | 127,000 | 1,710 |
| 2003-10-16 | 337 | 347 | 325 | 342 | 111,000 | 1,710 |
| 2003-10-15 | 337 | 339 | 330 | 335 | 67,000 | 1,675 |
| 2003-10-14 | 333 | 335 | 331 | 332 | 44,000 | 1,660 |
| 2003-10-10 | 325 | 335 | 325 | 330 | 117,000 | 1,650 |
| 2003-10-09 | 330 | 335 | 327 | 330 | 89,000 | 1,650 |
| 2003-10-08 | 338 | 339 | 331 | 333 | 94,000 | 1,665 |
| 2003-10-07 | 342 | 345 | 338 | 339 | 86,000 | 1,695 |
| 2003-10-06 | 348 | 348 | 340 | 345 | 99,000 | 1,725 |
| 2003-10-03 | 342 | 350 | 342 | 348 | 69,000 | 1,740 |
| 2003-10-02 | 343 | 350 | 341 | 341 | 129,000 | 1,705 |
| 2003-10-01 | 346 | 354 | 340 | 345 | 134,000 | 1,725 |
| 2003-09-30 | 342 | 350 | 340 | 346 | 82,000 | 1,730 |
| 2003-09-29 | 337 | 343 | 337 | 342 | 35,000 | 1,710 |
| 2003-09-26 | 337 | 345 | 337 | 344 | 64,000 | 1,720 |
| 2003-09-25 | 333 | 344 | 333 | 342 | 77,000 | 1,710 |
| 2003-09-24 | 337 | 352 | 337 | 340 | 97,000 | 1,700 |
| 2003-09-22 | 349 | 349 | 337 | 341 | 65,000 | 1,705 |
| 2003-09-19 | 352 | 357 | 337 | 339 | 130,000 | 1,695 |
| 2003-09-18 | 355 | 359 | 342 | 357 | 123,000 | 1,785 |
| 2003-09-17 | 368 | 372 | 357 | 359 | 496,000 | 1,795 |
| 2003-09-16 | 345 | 365 | 345 | 364 | 926,000 | 1,820 |
| 2003-09-12 | 335 | 342 | 333 | 342 | 195,000 | 1,710 |
| 2003-09-11 | 336 | 339 | 334 | 334 | 95,000 | 1,670 |
| 2003-09-10 | 336 | 338 | 335 | 337 | 114,000 | 1,685 |
| 2003-09-09 | 344 | 344 | 337 | 340 | 109,000 | 1,700 |
| 2003-09-08 | 328 | 347 | 328 | 346 | 157,000 | 1,730 |
| 2003-09-05 | 332 | 335 | 328 | 331 | 109,000 | 1,655 |
| 2003-09-04 | 330 | 335 | 327 | 328 | 145,000 | 1,640 |
| 2003-09-03 | 338 | 340 | 333 | 335 | 143,000 | 1,675 |
| 2003-09-02 | 340 | 341 | 335 | 335 | 157,000 | 1,675 |
| 2003-09-01 | 336 | 343 | 336 | 340 | 91,000 | 1,700 |
| 2003-08-29 | 338 | 344 | 338 | 339 | 142,000 | 1,695 |
| 2003-08-28 | 336 | 342 | 336 | 337 | 80,000 | 1,685 |
| 2003-08-27 | 343 | 345 | 339 | 343 | 170,000 | 1,715 |
| 2003-08-26 | 348 | 350 | 344 | 345 | 98,000 | 1,725 |
| 2003-08-25 | 348 | 354 | 345 | 352 | 258,000 | 1,760 |
| 2003-08-22 | 357 | 361 | 346 | 353 | 342,000 | 1,765 |
| 2003-08-21 | 350 | 365 | 344 | 358 | 846,000 | 1,790 |
| 2003-08-20 | 343 | 357 | 334 | 355 | 630,000 | 1,775 |
| 2003-08-19 | 350 | 350 | 339 | 344 | 359,000 | 1,720 |
| 2003-08-18 | 340 | 353 | 338 | 344 | 723,000 | 1,720 |
| 2003-08-15 | 329 | 345 | 325 | 337 | 906,000 | 1,685 |
| 2003-08-14 | 310 | 330 | 308 | 325 | 383,000 | 1,625 |
| 2003-08-13 | 310 | 312 | 305 | 312 | 113,000 | 1,560 |
| 2003-08-12 | 302 | 315 | 299 | 306 | 171,000 | 1,530 |
| 2003-08-11 | 299 | 300 | 298 | 299 | 73,000 | 1,495 |
| 2003-08-08 | 294 | 303 | 294 | 303 | 107,000 | 1,515 |
| 2003-08-07 | 304 | 304 | 294 | 299 | 173,000 | 1,495 |
| 2003-08-06 | 301 | 305 | 299 | 301 | 149,000 | 1,505 |
| 2003-08-05 | 301 | 305 | 301 | 303 | 66,000 | 1,515 |
| 2003-08-04 | 299 | 304 | 299 | 301 | 36,000 | 1,505 |
| 2003-08-01 | 309 | 310 | 301 | 305 | 104,000 | 1,525 |
| 2003-07-31 | 307 | 308 | 300 | 301 | 67,000 | 1,505 |
| 2003-07-30 | 308 | 311 | 306 | 307 | 145,000 | 1,535 |
| 2003-07-29 | 313 | 315 | 305 | 309 | 262,000 | 1,545 |
| 2003-07-28 | 293 | 306 | 291 | 306 | 118,000 | 1,530 |
| 2003-07-25 | 290 | 293 | 290 | 290 | 68,000 | 1,450 |
| 2003-07-24 | 295 | 296 | 287 | 293 | 92,000 | 1,465 |
| 2003-07-23 | 286 | 294 | 285 | 294 | 127,000 | 1,470 |
| 2003-07-22 | 300 | 303 | 296 | 296 | 196,000 | 1,480 |
| 2003-07-18 | 280 | 303 | 278 | 299 | 338,000 | 1,495 |
| 2003-07-17 | 295 | 296 | 285 | 287 | 222,000 | 1,435 |
| 2003-07-16 | 310 | 310 | 293 | 300 | 266,000 | 1,500 |
| 2003-07-15 | 312 | 315 | 309 | 310 | 112,000 | 1,550 |
| 2003-07-14 | 308 | 312 | 308 | 311 | 105,000 | 1,555 |
| 2003-07-11 | 309 | 313 | 307 | 307 | 112,000 | 1,535 |
| 2003-07-10 | 315 | 318 | 308 | 311 | 108,000 | 1,555 |
| 2003-07-09 | 315 | 317 | 307 | 310 | 102,000 | 1,550 |
| 2003-07-08 | 323 | 323 | 311 | 314 | 245,000 | 1,570 |
| 2003-07-07 | 311 | 317 | 311 | 313 | 163,000 | 1,565 |
| 2003-07-04 | 308 | 318 | 305 | 310 | 160,000 | 1,550 |
| 2003-07-03 | 335 | 335 | 308 | 308 | 347,000 | 1,540 |
| 2003-07-02 | 319 | 335 | 316 | 326 | 524,000 | 1,630 |
| 2003-07-01 | 318 | 318 | 312 | 314 | 155,000 | 1,570 |
| 2003-06-30 | 315 | 316 | 310 | 312 | 168,000 | 1,560 |
| 2003-06-27 | 313 | 316 | 311 | 314 | 239,000 | 1,570 |
| 2003-06-26 | 308 | 311 | 305 | 308 | 168,000 | 1,540 |
| 2003-06-25 | 301 | 311 | 300 | 309 | 313,000 | 1,545 |
| 2003-06-24 | 305 | 312 | 305 | 306 | 195,000 | 1,530 |
| 2003-06-23 | 318 | 322 | 310 | 313 | 109,000 | 1,565 |
| 2003-06-20 | 308 | 317 | 308 | 317 | 243,000 | 1,585 |
| 2003-06-19 | 318 | 323 | 307 | 317 | 243,000 | 1,585 |
| 2003-06-18 | 320 | 328 | 310 | 321 | 281,000 | 1,605 |
| 2003-06-17 | 345 | 348 | 306 | 317 | 541,000 | 1,585 |
| 2003-06-16 | 333 | 354 | 330 | 340 | 536,000 | 1,700 |
| 2003-06-13 | 340 | 341 | 332 | 335 | 350,000 | 1,675 |
| 2003-06-12 | 347 | 348 | 339 | 342 | 448,000 | 1,710 |
| 2003-06-11 | 342 | 355 | 340 | 353 | 595,000 | 1,765 |
| 2003-06-10 | 354 | 356 | 347 | 355 | 333,000 | 1,775 |
| 2003-06-09 | 360 | 368 | 355 | 358 | 461,000 | 1,790 |
| 2003-06-06 | 372 | 376 | 353 | 367 | 1,672,000 | 1,835 |
| 2003-06-05 | 352 | 370 | 350 | 368 | 4,498,000 | 1,840 |
| 2003-06-04 | 339 | 350 | 332 | 336 | 2,223,000 | 1,680 |
| 2003-06-03 | 315 | 325 | 314 | 324 | 305,000 | 1,620 |
| 2003-06-02 | 330 | 331 | 313 | 314 | 420,000 | 1,570 |
| 2003-05-30 | 328 | 334 | 321 | 327 | 357,000 | 1,635 |
| 2003-05-29 | 316 | 326 | 313 | 326 | 223,000 | 1,630 |
| 2003-05-28 | 322 | 326 | 318 | 322 | 193,000 | 1,610 |
| 2003-05-27 | 327 | 327 | 320 | 322 | 237,000 | 1,610 |
| 2003-05-26 | 325 | 329 | 310 | 317 | 166,000 | 1,585 |
| 2003-05-23 | 334 | 335 | 321 | 321 | 343,000 | 1,605 |
| 2003-05-22 | 321 | 336 | 321 | 327 | 929,000 | 1,635 |
| 2003-05-21 | 312 | 318 | 312 | 316 | 199,000 | 1,580 |
| 2003-05-20 | 305 | 314 | 304 | 312 | 143,000 | 1,560 |
| 2003-05-19 | 302 | 310 | 298 | 310 | 148,000 | 1,550 |
| 2003-05-16 | 320 | 321 | 308 | 312 | 171,000 | 1,560 |
| 2003-05-15 | 325 | 326 | 308 | 315 | 333,000 | 1,575 |
| 2003-05-14 | 314 | 328 | 313 | 323 | 1,025,000 | 1,615 |
| 2003-05-13 | 295 | 304 | 295 | 302 | 290,000 | 1,510 |
| 2003-05-12 | 314 | 314 | 295 | 299 | 316,000 | 1,495 |
| 2003-05-09 | 299 | 313 | 297 | 309 | 244,000 | 1,545 |
| 2003-05-08 | 292 | 302 | 291 | 299 | 406,000 | 1,495 |
| 2003-05-07 | 315 | 318 | 302 | 307 | 324,000 | 1,535 |
| 2003-05-06 | 327 | 328 | 314 | 320 | 265,000 | 1,600 |
| 2003-05-02 | 313 | 332 | 305 | 318 | 786,000 | 1,590 |
| 2003-05-01 | 314 | 315 | 302 | 313 | 631,000 | 1,565 |
| 2003-04-30 | 309 | 324 | 283 | 317 | 1,021,000 | 1,585 |
| 2003-04-28 | 335 | 340 | 307 | 313 | 1,344,000 | 1,565 |
| 2003-04-25 | 360 | 364 | 337 | 350 | 3,499,000 | 1,750 |
| 2003-04-24 | 306 | 349 | 306 | 349 | 1,733,000 | 1,745 |
| 2003-04-23 | 335 | 355 | 305 | 305 | 1,559,000 | 1,525 |
| 2003-04-22 | 338 | 368 | 330 | 345 | 4,158,000 | 1,725 |
| 2003-04-21 | 281 | 338 | 278 | 328 | 3,636,000 | 1,640 |
| 2003-04-18 | 255 | 273 | 255 | 271 | 1,818,000 | 1,355 |
| 2003-04-17 | 235 | 247 | 235 | 245 | 217,000 | 1,225 |
| 2003-04-16 | 234 | 235 | 232 | 235 | 52,000 | 1,175 |
| 2003-04-15 | 230 | 235 | 230 | 234 | 27,000 | 1,170 |
| 2003-04-14 | 234 | 234 | 227 | 227 | 84,000 | 1,135 |
| 2003-04-11 | 236 | 236 | 230 | 231 | 74,000 | 1,155 |
| 2003-04-10 | 233 | 236 | 230 | 231 | 54,000 | 1,155 |
| 2003-04-09 | 235 | 237 | 231 | 236 | 64,000 | 1,180 |
| 2003-04-08 | 243 | 243 | 231 | 237 | 97,000 | 1,185 |
| 2003-04-07 | 229 | 246 | 229 | 238 | 171,000 | 1,190 |
| 2003-04-04 | 221 | 229 | 221 | 229 | 81,000 | 1,145 |
| 2003-04-03 | 226 | 229 | 223 | 226 | 53,000 | 1,130 |
| 2003-04-02 | 220 | 225 | 218 | 225 | 62,000 | 1,125 |
| 2003-04-01 | 218 | 222 | 217 | 219 | 68,000 | 1,095 |
| 2003-03-31 | 232 | 232 | 223 | 223 | 20,000 | 1,115 |
| 2003-03-28 | 229 | 232 | 226 | 230 | 38,000 | 1,150 |
| 2003-03-27 | 225 | 228 | 225 | 228 | 37,000 | 1,140 |
| 2003-03-26 | 220 | 229 | 219 | 226 | 47,000 | 1,130 |
| 2003-03-25 | 225 | 228 | 224 | 228 | 51,000 | 1,140 |
| 2003-03-24 | 226 | 230 | 226 | 230 | 56,000 | 1,150 |
| 2003-03-20 | 217 | 223 | 217 | 223 | 50,000 | 1,115 |
| 2003-03-19 | 219 | 219 | 218 | 219 | 28,000 | 1,095 |
| 2003-03-18 | 220 | 223 | 218 | 218 | 53,000 | 1,090 |
| 2003-03-17 | 222 | 222 | 219 | 219 | 34,000 | 1,095 |
| 2003-03-14 | 221 | 223 | 218 | 222 | 153,000 | 1,110 |
| 2003-03-13 | 223 | 224 | 216 | 217 | 110,000 | 1,085 |
| 2003-03-12 | 218 | 221 | 218 | 221 | 50,000 | 1,105 |
| 2003-03-11 | 216 | 225 | 216 | 218 | 105,000 | 1,090 |
| 2003-03-10 | 214 | 218 | 210 | 218 | 93,000 | 1,090 |
| 2003-03-07 | 234 | 234 | 224 | 225 | 136,000 | 1,125 |
| 2003-03-06 | 239 | 239 | 234 | 234 | 104,000 | 1,170 |
| 2003-03-05 | 238 | 239 | 237 | 237 | 68,000 | 1,185 |
| 2003-03-04 | 246 | 254 | 237 | 238 | 183,000 | 1,190 |
| 2003-03-03 | 226 | 255 | 226 | 247 | 247,000 | 1,235 |
| 2003-02-28 | 236 | 237 | 234 | 236 | 56,000 | 1,180 |
| 2003-02-27 | 235 | 239 | 233 | 236 | 58,000 | 1,180 |
| 2003-02-26 | 232 | 235 | 230 | 231 | 72,000 | 1,155 |
| 2003-02-25 | 236 | 236 | 232 | 232 | 40,000 | 1,160 |
| 2003-02-24 | 238 | 239 | 236 | 237 | 34,000 | 1,185 |
| 2003-02-21 | 245 | 245 | 237 | 238 | 56,000 | 1,190 |
| 2003-02-20 | 246 | 247 | 240 | 240 | 70,000 | 1,200 |
| 2003-02-19 | 251 | 251 | 245 | 245 | 54,000 | 1,225 |
| 2003-02-18 | 255 | 255 | 242 | 246 | 140,000 | 1,230 |
| 2003-02-17 | 254 | 255 | 245 | 255 | 154,000 | 1,275 |
| 2003-02-14 | 243 | 250 | 243 | 249 | 148,000 | 1,245 |
| 2003-02-13 | 249 | 249 | 243 | 247 | 73,000 | 1,235 |
| 2003-02-12 | 240 | 251 | 238 | 247 | 107,000 | 1,235 |
| 2003-02-10 | 235 | 237 | 235 | 237 | 31,000 | 1,185 |
| 2003-02-07 | 238 | 241 | 238 | 239 | 51,000 | 1,195 |
| 2003-02-06 | 244 | 244 | 235 | 241 | 88,000 | 1,205 |
| 2003-02-05 | 238 | 245 | 238 | 239 | 112,000 | 1,195 |
| 2003-02-04 | 239 | 239 | 235 | 239 | 69,000 | 1,195 |
| 2003-02-03 | 225 | 241 | 225 | 239 | 54,000 | 1,195 |
| 2003-01-31 | 225 | 227 | 225 | 227 | 50,000 | 1,135 |
| 2003-01-30 | 229 | 233 | 220 | 228 | 49,000 | 1,140 |
| 2003-01-29 | 238 | 238 | 229 | 229 | 75,000 | 1,145 |
| 2003-01-28 | 238 | 241 | 235 | 236 | 61,000 | 1,180 |
| 2003-01-27 | 241 | 243 | 238 | 238 | 56,000 | 1,190 |
| 2003-01-24 | 233 | 245 | 233 | 244 | 190,000 | 1,220 |
| 2003-01-23 | 235 | 245 | 235 | 243 | 80,000 | 1,215 |
| 2003-01-22 | 240 | 245 | 239 | 239 | 101,000 | 1,195 |
| 2003-01-21 | 230 | 245 | 230 | 245 | 141,000 | 1,225 |
| 2003-01-20 | 233 | 237 | 231 | 235 | 172,000 | 1,175 |
| 2003-01-17 | 225 | 232 | 225 | 229 | 80,000 | 1,145 |
| 2003-01-16 | 229 | 232 | 225 | 226 | 94,000 | 1,130 |
| 2003-01-15 | 229 | 231 | 226 | 231 | 87,000 | 1,155 |
| 2003-01-14 | 216 | 226 | 210 | 226 | 161,000 | 1,130 |
| 2003-01-10 | 223 | 225 | 219 | 221 | 109,000 | 1,105 |
| 2003-01-09 | 229 | 229 | 223 | 227 | 55,000 | 1,135 |
| 2003-01-08 | 231 | 233 | 229 | 229 | 42,000 | 1,145 |
| 2003-01-07 | 235 | 235 | 231 | 231 | 48,000 | 1,155 |
| 2003-01-06 | 229 | 235 | 229 | 232 | 25,000 | 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
