6850 (株)チノー の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 397 | 397 | 393 | 393 | 51,000 | 1,965 |
| 2005-12-29 | 395 | 397 | 392 | 395 | 108,000 | 1,975 |
| 2005-12-28 | 392 | 398 | 391 | 397 | 131,000 | 1,985 |
| 2005-12-27 | 392 | 392 | 391 | 391 | 76,000 | 1,955 |
| 2005-12-26 | 392 | 394 | 390 | 392 | 177,000 | 1,960 |
| 2005-12-22 | 395 | 396 | 391 | 392 | 156,000 | 1,960 |
| 2005-12-21 | 397 | 398 | 394 | 398 | 249,000 | 1,990 |
| 2005-12-20 | 393 | 400 | 393 | 398 | 117,000 | 1,990 |
| 2005-12-19 | 394 | 396 | 392 | 396 | 146,000 | 1,980 |
| 2005-12-16 | 394 | 406 | 394 | 396 | 262,000 | 1,980 |
| 2005-12-15 | 400 | 406 | 400 | 401 | 236,000 | 2,005 |
| 2005-12-14 | 405 | 406 | 400 | 405 | 386,000 | 2,025 |
| 2005-12-13 | 399 | 402 | 397 | 400 | 216,000 | 2,000 |
| 2005-12-12 | 390 | 403 | 389 | 399 | 425,000 | 1,995 |
| 2005-12-09 | 389 | 390 | 386 | 388 | 153,000 | 1,940 |
| 2005-12-08 | 385 | 388 | 385 | 387 | 123,000 | 1,935 |
| 2005-12-07 | 391 | 393 | 386 | 387 | 150,000 | 1,935 |
| 2005-12-06 | 394 | 399 | 392 | 393 | 118,000 | 1,965 |
| 2005-12-05 | 398 | 400 | 392 | 397 | 287,000 | 1,985 |
| 2005-12-02 | 391 | 398 | 391 | 396 | 329,000 | 1,980 |
| 2005-12-01 | 390 | 392 | 386 | 390 | 228,000 | 1,950 |
| 2005-11-30 | 390 | 390 | 387 | 387 | 66,000 | 1,935 |
| 2005-11-29 | 389 | 390 | 386 | 390 | 214,000 | 1,950 |
| 2005-11-28 | 382 | 392 | 382 | 391 | 297,000 | 1,955 |
| 2005-11-25 | 378 | 382 | 377 | 381 | 166,000 | 1,905 |
| 2005-11-24 | 380 | 383 | 378 | 379 | 165,000 | 1,895 |
| 2005-11-22 | 385 | 385 | 380 | 381 | 118,000 | 1,905 |
| 2005-11-21 | 381 | 383 | 380 | 380 | 142,000 | 1,900 |
| 2005-11-18 | 376 | 378 | 374 | 377 | 116,000 | 1,885 |
| 2005-11-17 | 376 | 377 | 372 | 373 | 150,000 | 1,865 |
| 2005-11-16 | 376 | 378 | 369 | 376 | 237,000 | 1,880 |
| 2005-11-15 | 381 | 382 | 376 | 377 | 190,000 | 1,885 |
| 2005-11-14 | 384 | 384 | 380 | 381 | 172,000 | 1,905 |
| 2005-11-11 | 378 | 381 | 378 | 380 | 168,000 | 1,900 |
| 2005-11-10 | 380 | 381 | 377 | 378 | 136,000 | 1,890 |
| 2005-11-09 | 381 | 383 | 379 | 379 | 279,000 | 1,895 |
| 2005-11-08 | 380 | 382 | 378 | 380 | 269,000 | 1,900 |
| 2005-11-07 | 375 | 378 | 375 | 377 | 235,000 | 1,885 |
| 2005-11-04 | 371 | 373 | 369 | 371 | 362,000 | 1,855 |
| 2005-11-02 | 373 | 373 | 366 | 368 | 326,000 | 1,840 |
| 2005-11-01 | 374 | 374 | 370 | 372 | 147,000 | 1,860 |
| 2005-10-31 | 375 | 379 | 370 | 374 | 574,000 | 1,870 |
| 2005-10-28 | 397 | 397 | 391 | 395 | 94,000 | 1,975 |
| 2005-10-27 | 396 | 397 | 394 | 396 | 120,000 | 1,980 |
| 2005-10-26 | 398 | 398 | 393 | 396 | 78,000 | 1,980 |
| 2005-10-25 | 391 | 398 | 390 | 395 | 156,000 | 1,975 |
| 2005-10-24 | 388 | 390 | 386 | 390 | 70,000 | 1,950 |
| 2005-10-21 | 389 | 389 | 384 | 388 | 65,000 | 1,940 |
| 2005-10-20 | 390 | 393 | 387 | 390 | 100,000 | 1,950 |
| 2005-10-19 | 393 | 393 | 387 | 391 | 129,000 | 1,955 |
| 2005-10-18 | 398 | 398 | 391 | 394 | 93,000 | 1,970 |
| 2005-10-17 | 397 | 400 | 394 | 394 | 112,000 | 1,970 |
| 2005-10-14 | 402 | 402 | 394 | 397 | 195,000 | 1,985 |
| 2005-10-13 | 395 | 398 | 392 | 395 | 116,000 | 1,975 |
| 2005-10-12 | 396 | 403 | 396 | 398 | 253,000 | 1,990 |
| 2005-10-11 | 395 | 396 | 390 | 395 | 212,000 | 1,975 |
| 2005-10-07 | 393 | 400 | 393 | 395 | 177,000 | 1,975 |
| 2005-10-06 | 403 | 406 | 395 | 396 | 451,000 | 1,980 |
| 2005-10-05 | 418 | 419 | 411 | 413 | 1,058,000 | 2,065 |
| 2005-10-04 | 397 | 409 | 395 | 408 | 947,000 | 2,040 |
| 2005-10-03 | 396 | 398 | 393 | 393 | 288,000 | 1,965 |
| 2005-09-30 | 401 | 401 | 395 | 398 | 376,000 | 1,990 |
| 2005-09-29 | 405 | 405 | 391 | 396 | 507,000 | 1,980 |
| 2005-09-28 | 392 | 403 | 392 | 396 | 1,110,000 | 1,980 |
| 2005-09-27 | 386 | 397 | 384 | 390 | 1,082,000 | 1,950 |
| 2005-09-26 | 385 | 387 | 380 | 382 | 414,000 | 1,910 |
| 2005-09-22 | 375 | 381 | 373 | 381 | 351,000 | 1,905 |
| 2005-09-21 | 378 | 380 | 375 | 375 | 200,000 | 1,875 |
| 2005-09-20 | 378 | 381 | 376 | 378 | 239,000 | 1,890 |
| 2005-09-16 | 379 | 379 | 374 | 378 | 191,000 | 1,890 |
| 2005-09-15 | 372 | 378 | 371 | 378 | 253,000 | 1,890 |
| 2005-09-14 | 372 | 372 | 369 | 371 | 65,000 | 1,855 |
| 2005-09-13 | 369 | 372 | 369 | 372 | 74,000 | 1,860 |
| 2005-09-12 | 374 | 375 | 369 | 371 | 173,000 | 1,855 |
| 2005-09-09 | 367 | 373 | 365 | 371 | 278,000 | 1,855 |
| 2005-09-08 | 367 | 368 | 365 | 365 | 54,000 | 1,825 |
| 2005-09-07 | 368 | 368 | 365 | 367 | 86,000 | 1,835 |
| 2005-09-06 | 367 | 368 | 365 | 365 | 79,000 | 1,825 |
| 2005-09-05 | 369 | 369 | 366 | 367 | 56,000 | 1,835 |
| 2005-09-02 | 370 | 371 | 367 | 369 | 145,000 | 1,845 |
| 2005-09-01 | 368 | 373 | 366 | 367 | 306,000 | 1,835 |
| 2005-08-31 | 368 | 368 | 366 | 367 | 87,000 | 1,835 |
| 2005-08-30 | 367 | 369 | 365 | 369 | 57,000 | 1,845 |
| 2005-08-29 | 370 | 370 | 365 | 365 | 57,000 | 1,825 |
| 2005-08-26 | 367 | 373 | 366 | 370 | 122,000 | 1,850 |
| 2005-08-25 | 366 | 369 | 366 | 366 | 177,000 | 1,830 |
| 2005-08-24 | 355 | 374 | 355 | 373 | 584,000 | 1,865 |
| 2005-08-23 | 356 | 359 | 352 | 355 | 122,000 | 1,775 |
| 2005-08-22 | 352 | 360 | 352 | 359 | 87,000 | 1,795 |
| 2005-08-19 | 352 | 357 | 352 | 355 | 62,000 | 1,775 |
| 2005-08-18 | 357 | 357 | 350 | 353 | 87,000 | 1,765 |
| 2005-08-17 | 354 | 359 | 354 | 357 | 68,000 | 1,785 |
| 2005-08-16 | 357 | 363 | 355 | 358 | 191,000 | 1,790 |
| 2005-08-15 | 359 | 360 | 356 | 357 | 56,000 | 1,785 |
| 2005-08-12 | 359 | 360 | 356 | 359 | 140,000 | 1,795 |
| 2005-08-11 | 359 | 362 | 358 | 359 | 96,000 | 1,795 |
| 2005-08-10 | 352 | 360 | 352 | 359 | 155,000 | 1,795 |
| 2005-08-09 | 345 | 354 | 345 | 350 | 158,000 | 1,750 |
| 2005-08-08 | 336 | 346 | 333 | 345 | 246,000 | 1,725 |
| 2005-08-05 | 354 | 355 | 349 | 351 | 114,000 | 1,755 |
| 2005-08-04 | 357 | 358 | 350 | 355 | 120,000 | 1,775 |
| 2005-08-03 | 357 | 360 | 355 | 357 | 127,000 | 1,785 |
| 2005-08-02 | 363 | 364 | 358 | 359 | 106,000 | 1,795 |
| 2005-08-01 | 365 | 366 | 362 | 364 | 64,000 | 1,820 |
| 2005-07-29 | 366 | 366 | 361 | 365 | 134,000 | 1,825 |
| 2005-07-28 | 370 | 373 | 366 | 368 | 452,000 | 1,840 |
| 2005-07-27 | 362 | 365 | 362 | 365 | 69,000 | 1,825 |
| 2005-07-26 | 362 | 362 | 358 | 362 | 62,000 | 1,810 |
| 2005-07-25 | 364 | 367 | 361 | 363 | 129,000 | 1,815 |
| 2005-07-22 | 365 | 367 | 362 | 367 | 113,000 | 1,835 |
| 2005-07-21 | 365 | 367 | 362 | 366 | 138,000 | 1,830 |
| 2005-07-20 | 366 | 367 | 364 | 366 | 90,000 | 1,830 |
| 2005-07-19 | 368 | 368 | 361 | 364 | 161,000 | 1,820 |
| 2005-07-15 | 371 | 372 | 366 | 368 | 242,000 | 1,840 |
| 2005-07-14 | 365 | 372 | 365 | 370 | 336,000 | 1,850 |
| 2005-07-13 | 365 | 366 | 364 | 365 | 93,000 | 1,825 |
| 2005-07-12 | 367 | 367 | 363 | 365 | 134,000 | 1,825 |
| 2005-07-11 | 370 | 371 | 365 | 367 | 244,000 | 1,835 |
| 2005-07-08 | 360 | 371 | 360 | 367 | 489,000 | 1,835 |
| 2005-07-07 | 364 | 364 | 360 | 362 | 133,000 | 1,810 |
| 2005-07-06 | 363 | 365 | 362 | 364 | 143,000 | 1,820 |
| 2005-07-05 | 363 | 366 | 362 | 363 | 168,000 | 1,815 |
| 2005-07-04 | 363 | 365 | 362 | 362 | 146,000 | 1,810 |
| 2005-07-01 | 364 | 364 | 360 | 362 | 167,000 | 1,810 |
| 2005-06-30 | 360 | 366 | 357 | 365 | 188,000 | 1,825 |
| 2005-06-29 | 360 | 361 | 358 | 360 | 140,000 | 1,800 |
| 2005-06-28 | 353 | 360 | 353 | 359 | 92,000 | 1,795 |
| 2005-06-27 | 355 | 356 | 352 | 354 | 106,000 | 1,770 |
| 2005-06-24 | 353 | 357 | 353 | 356 | 137,000 | 1,780 |
| 2005-06-23 | 360 | 363 | 357 | 358 | 206,000 | 1,790 |
| 2005-06-22 | 355 | 359 | 354 | 359 | 170,000 | 1,795 |
| 2005-06-21 | 353 | 357 | 347 | 356 | 139,000 | 1,780 |
| 2005-06-20 | 360 | 360 | 355 | 355 | 145,000 | 1,775 |
| 2005-06-17 | 350 | 358 | 349 | 357 | 289,000 | 1,785 |
| 2005-06-16 | 348 | 359 | 347 | 347 | 481,000 | 1,735 |
| 2005-06-15 | 345 | 348 | 344 | 347 | 88,000 | 1,735 |
| 2005-06-14 | 349 | 349 | 343 | 343 | 63,000 | 1,715 |
| 2005-06-13 | 344 | 349 | 344 | 349 | 120,000 | 1,745 |
| 2005-06-10 | 340 | 347 | 340 | 344 | 131,000 | 1,720 |
| 2005-06-09 | 342 | 342 | 339 | 339 | 32,000 | 1,695 |
| 2005-06-08 | 340 | 342 | 340 | 341 | 49,000 | 1,705 |
| 2005-06-07 | 343 | 343 | 339 | 342 | 57,000 | 1,710 |
| 2005-06-06 | 342 | 342 | 338 | 341 | 44,000 | 1,705 |
| 2005-06-03 | 342 | 342 | 338 | 342 | 86,000 | 1,710 |
| 2005-06-02 | 347 | 347 | 343 | 343 | 58,000 | 1,715 |
| 2005-06-01 | 340 | 345 | 340 | 343 | 125,000 | 1,715 |
| 2005-05-31 | 343 | 343 | 340 | 341 | 52,000 | 1,705 |
| 2005-05-30 | 339 | 342 | 339 | 341 | 51,000 | 1,705 |
| 2005-05-27 | 330 | 337 | 330 | 336 | 23,000 | 1,680 |
| 2005-05-26 | 327 | 335 | 327 | 334 | 67,000 | 1,670 |
| 2005-05-25 | 337 | 338 | 330 | 332 | 136,000 | 1,660 |
| 2005-05-24 | 344 | 344 | 338 | 342 | 68,000 | 1,710 |
| 2005-05-23 | 345 | 345 | 339 | 339 | 47,000 | 1,695 |
| 2005-05-20 | 340 | 341 | 339 | 340 | 61,000 | 1,700 |
| 2005-05-19 | 340 | 343 | 335 | 339 | 175,000 | 1,695 |
| 2005-05-18 | 330 | 338 | 323 | 336 | 218,000 | 1,680 |
| 2005-05-17 | 333 | 333 | 320 | 321 | 114,000 | 1,605 |
| 2005-05-16 | 333 | 334 | 326 | 328 | 84,000 | 1,640 |
| 2005-05-13 | 331 | 335 | 331 | 333 | 78,000 | 1,665 |
| 2005-05-12 | 339 | 341 | 338 | 338 | 55,000 | 1,690 |
| 2005-05-11 | 341 | 342 | 338 | 339 | 105,000 | 1,695 |
| 2005-05-10 | 344 | 346 | 342 | 344 | 89,000 | 1,720 |
| 2005-05-09 | 344 | 344 | 339 | 344 | 89,000 | 1,720 |
| 2005-05-06 | 340 | 343 | 338 | 341 | 67,000 | 1,705 |
| 2005-05-02 | 334 | 337 | 334 | 336 | 54,000 | 1,680 |
| 2005-04-28 | 338 | 338 | 333 | 334 | 80,000 | 1,670 |
| 2005-04-27 | 332 | 338 | 331 | 335 | 80,000 | 1,675 |
| 2005-04-26 | 337 | 339 | 330 | 334 | 114,000 | 1,670 |
| 2005-04-25 | 337 | 339 | 332 | 336 | 107,000 | 1,680 |
| 2005-04-22 | 339 | 340 | 336 | 337 | 112,000 | 1,685 |
| 2005-04-21 | 337 | 337 | 329 | 334 | 116,000 | 1,670 |
| 2005-04-20 | 339 | 342 | 336 | 340 | 182,000 | 1,700 |
| 2005-04-19 | 338 | 339 | 330 | 336 | 102,000 | 1,680 |
| 2005-04-18 | 329 | 331 | 325 | 327 | 166,000 | 1,635 |
| 2005-04-15 | 340 | 344 | 340 | 343 | 91,000 | 1,715 |
| 2005-04-14 | 351 | 354 | 335 | 349 | 261,000 | 1,745 |
| 2005-04-13 | 358 | 360 | 353 | 358 | 123,000 | 1,790 |
| 2005-04-12 | 363 | 364 | 359 | 359 | 152,000 | 1,795 |
| 2005-04-11 | 373 | 373 | 364 | 366 | 118,000 | 1,830 |
| 2005-04-08 | 369 | 370 | 367 | 370 | 91,000 | 1,850 |
| 2005-04-07 | 373 | 374 | 365 | 371 | 298,000 | 1,855 |
| 2005-04-06 | 366 | 373 | 365 | 373 | 354,000 | 1,865 |
| 2005-04-05 | 360 | 373 | 356 | 365 | 313,000 | 1,825 |
| 2005-04-04 | 356 | 360 | 356 | 360 | 76,000 | 1,800 |
| 2005-04-01 | 355 | 361 | 355 | 360 | 126,000 | 1,800 |
| 2005-03-31 | 356 | 365 | 354 | 365 | 156,000 | 1,825 |
| 2005-03-30 | 360 | 365 | 350 | 355 | 181,000 | 1,775 |
| 2005-03-29 | 371 | 373 | 362 | 363 | 181,000 | 1,815 |
| 2005-03-28 | 370 | 372 | 361 | 364 | 156,000 | 1,820 |
| 2005-03-25 | 378 | 380 | 370 | 373 | 325,000 | 1,865 |
| 2005-03-24 | 373 | 380 | 371 | 374 | 480,000 | 1,870 |
| 2005-03-23 | 377 | 381 | 370 | 373 | 610,000 | 1,865 |
| 2005-03-22 | 373 | 380 | 366 | 379 | 1,058,000 | 1,895 |
| 2005-03-18 | 354 | 370 | 353 | 370 | 557,000 | 1,850 |
| 2005-03-17 | 351 | 353 | 349 | 352 | 101,000 | 1,760 |
| 2005-03-16 | 351 | 355 | 351 | 354 | 107,000 | 1,770 |
| 2005-03-15 | 357 | 357 | 351 | 355 | 177,000 | 1,775 |
| 2005-03-14 | 357 | 359 | 356 | 356 | 86,000 | 1,780 |
| 2005-03-11 | 357 | 358 | 354 | 356 | 177,000 | 1,780 |
| 2005-03-10 | 358 | 359 | 355 | 357 | 92,000 | 1,785 |
| 2005-03-09 | 357 | 358 | 357 | 358 | 81,000 | 1,790 |
| 2005-03-08 | 363 | 363 | 356 | 358 | 100,000 | 1,790 |
| 2005-03-07 | 362 | 365 | 360 | 361 | 171,000 | 1,805 |
| 2005-03-04 | 360 | 360 | 355 | 360 | 176,000 | 1,800 |
| 2005-03-03 | 357 | 365 | 357 | 361 | 383,000 | 1,805 |
| 2005-03-02 | 360 | 360 | 355 | 358 | 220,000 | 1,790 |
| 2005-03-01 | 353 | 358 | 351 | 358 | 155,000 | 1,790 |
| 2005-02-28 | 352 | 355 | 350 | 355 | 251,000 | 1,775 |
| 2005-02-25 | 350 | 352 | 349 | 351 | 152,000 | 1,755 |
| 2005-02-24 | 347 | 350 | 346 | 350 | 66,000 | 1,750 |
| 2005-02-23 | 349 | 353 | 344 | 348 | 142,000 | 1,740 |
| 2005-02-22 | 357 | 358 | 352 | 353 | 136,000 | 1,765 |
| 2005-02-21 | 352 | 355 | 352 | 355 | 92,000 | 1,775 |
| 2005-02-18 | 351 | 352 | 349 | 352 | 143,000 | 1,760 |
| 2005-02-17 | 355 | 358 | 353 | 353 | 117,000 | 1,765 |
| 2005-02-16 | 363 | 372 | 354 | 355 | 877,000 | 1,775 |
| 2005-02-15 | 353 | 358 | 351 | 358 | 224,000 | 1,790 |
| 2005-02-14 | 356 | 356 | 351 | 351 | 114,000 | 1,755 |
| 2005-02-10 | 352 | 352 | 349 | 351 | 103,000 | 1,755 |
| 2005-02-09 | 351 | 351 | 348 | 351 | 83,000 | 1,755 |
| 2005-02-08 | 353 | 353 | 348 | 349 | 138,000 | 1,745 |
| 2005-02-07 | 354 | 355 | 352 | 354 | 77,000 | 1,770 |
| 2005-02-04 | 356 | 356 | 350 | 353 | 58,000 | 1,765 |
| 2005-02-03 | 357 | 357 | 355 | 356 | 83,000 | 1,780 |
| 2005-02-02 | 352 | 359 | 350 | 358 | 278,000 | 1,790 |
| 2005-02-01 | 347 | 355 | 347 | 348 | 171,000 | 1,740 |
| 2005-01-31 | 346 | 348 | 346 | 347 | 88,000 | 1,735 |
| 2005-01-28 | 346 | 346 | 343 | 345 | 32,000 | 1,725 |
| 2005-01-27 | 346 | 348 | 345 | 346 | 66,000 | 1,730 |
| 2005-01-26 | 347 | 347 | 344 | 345 | 93,000 | 1,725 |
| 2005-01-25 | 347 | 347 | 346 | 347 | 26,000 | 1,735 |
| 2005-01-24 | 343 | 346 | 343 | 346 | 73,000 | 1,730 |
| 2005-01-21 | 341 | 344 | 340 | 344 | 38,000 | 1,720 |
| 2005-01-20 | 345 | 345 | 343 | 343 | 55,000 | 1,715 |
| 2005-01-19 | 347 | 350 | 346 | 350 | 132,000 | 1,750 |
| 2005-01-18 | 348 | 350 | 345 | 345 | 139,000 | 1,725 |
| 2005-01-17 | 348 | 357 | 347 | 348 | 215,000 | 1,740 |
| 2005-01-14 | 348 | 353 | 347 | 351 | 232,000 | 1,755 |
| 2005-01-13 | 356 | 366 | 354 | 356 | 572,000 | 1,780 |
| 2005-01-12 | 348 | 355 | 344 | 351 | 534,000 | 1,755 |
| 2005-01-11 | 340 | 356 | 340 | 348 | 583,000 | 1,740 |
| 2005-01-07 | 340 | 340 | 336 | 338 | 111,000 | 1,690 |
| 2005-01-06 | 341 | 341 | 336 | 338 | 110,000 | 1,690 |
| 2005-01-05 | 335 | 348 | 333 | 339 | 364,000 | 1,695 |
| 2005-01-04 | 337 | 337 | 330 | 335 | 52,000 | 1,675 |
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
