6850 (株)チノー の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 363 | 364 | 363 | 364 | 7,000 | 1,820 |
| 2006-12-28 | 367 | 367 | 360 | 362 | 52,000 | 1,810 |
| 2006-12-27 | 361 | 365 | 361 | 365 | 56,000 | 1,825 |
| 2006-12-26 | 353 | 359 | 352 | 357 | 69,000 | 1,785 |
| 2006-12-25 | 356 | 363 | 352 | 355 | 86,000 | 1,775 |
| 2006-12-22 | 361 | 363 | 354 | 355 | 66,000 | 1,775 |
| 2006-12-21 | 358 | 360 | 358 | 358 | 43,000 | 1,790 |
| 2006-12-20 | 354 | 359 | 351 | 357 | 134,000 | 1,785 |
| 2006-12-19 | 365 | 365 | 357 | 358 | 133,000 | 1,790 |
| 2006-12-18 | 373 | 375 | 369 | 369 | 90,000 | 1,845 |
| 2006-12-15 | 373 | 376 | 373 | 376 | 77,000 | 1,880 |
| 2006-12-14 | 377 | 380 | 376 | 378 | 66,000 | 1,890 |
| 2006-12-13 | 380 | 381 | 375 | 380 | 50,000 | 1,900 |
| 2006-12-12 | 379 | 380 | 376 | 379 | 38,000 | 1,895 |
| 2006-12-11 | 376 | 377 | 375 | 375 | 49,000 | 1,875 |
| 2006-12-08 | 376 | 379 | 372 | 375 | 94,000 | 1,875 |
| 2006-12-07 | 374 | 378 | 374 | 378 | 46,000 | 1,890 |
| 2006-12-06 | 371 | 376 | 370 | 374 | 77,000 | 1,870 |
| 2006-12-05 | 367 | 374 | 367 | 370 | 60,000 | 1,850 |
| 2006-12-04 | 357 | 368 | 357 | 367 | 53,000 | 1,835 |
| 2006-12-01 | 357 | 364 | 354 | 363 | 68,000 | 1,815 |
| 2006-11-30 | 359 | 362 | 359 | 359 | 39,000 | 1,795 |
| 2006-11-29 | 356 | 363 | 356 | 361 | 74,000 | 1,805 |
| 2006-11-28 | 341 | 353 | 341 | 352 | 54,000 | 1,760 |
| 2006-11-27 | 340 | 350 | 338 | 345 | 45,000 | 1,725 |
| 2006-11-24 | 342 | 349 | 341 | 342 | 57,000 | 1,710 |
| 2006-11-22 | 337 | 343 | 332 | 342 | 130,000 | 1,710 |
| 2006-11-21 | 356 | 356 | 333 | 341 | 139,000 | 1,705 |
| 2006-11-20 | 365 | 370 | 356 | 356 | 68,000 | 1,780 |
| 2006-11-17 | 373 | 375 | 369 | 369 | 65,000 | 1,845 |
| 2006-11-16 | 375 | 377 | 371 | 372 | 83,000 | 1,860 |
| 2006-11-15 | 370 | 375 | 370 | 371 | 49,000 | 1,855 |
| 2006-11-14 | 356 | 378 | 356 | 368 | 121,000 | 1,840 |
| 2006-11-13 | 361 | 362 | 356 | 357 | 80,000 | 1,785 |
| 2006-11-10 | 365 | 365 | 362 | 363 | 39,000 | 1,815 |
| 2006-11-09 | 366 | 372 | 365 | 367 | 38,000 | 1,835 |
| 2006-11-08 | 373 | 374 | 366 | 367 | 41,000 | 1,835 |
| 2006-11-07 | 372 | 375 | 371 | 373 | 32,000 | 1,865 |
| 2006-11-06 | 370 | 373 | 370 | 373 | 10,000 | 1,865 |
| 2006-11-02 | 373 | 380 | 373 | 375 | 45,000 | 1,875 |
| 2006-11-01 | 367 | 378 | 367 | 374 | 59,000 | 1,870 |
| 2006-10-31 | 365 | 373 | 365 | 370 | 76,000 | 1,850 |
| 2006-10-30 | 372 | 375 | 368 | 368 | 61,000 | 1,840 |
| 2006-10-27 | 377 | 380 | 375 | 375 | 63,000 | 1,875 |
| 2006-10-26 | 376 | 380 | 376 | 377 | 48,000 | 1,885 |
| 2006-10-25 | 379 | 384 | 376 | 379 | 75,000 | 1,895 |
| 2006-10-24 | 387 | 390 | 382 | 382 | 137,000 | 1,910 |
| 2006-10-23 | 381 | 386 | 381 | 385 | 57,000 | 1,925 |
| 2006-10-20 | 376 | 381 | 376 | 380 | 47,000 | 1,900 |
| 2006-10-19 | 378 | 380 | 375 | 377 | 54,000 | 1,885 |
| 2006-10-18 | 381 | 381 | 374 | 377 | 28,000 | 1,885 |
| 2006-10-17 | 383 | 383 | 376 | 378 | 41,000 | 1,890 |
| 2006-10-16 | 372 | 380 | 372 | 379 | 68,000 | 1,895 |
| 2006-10-13 | 375 | 375 | 369 | 373 | 97,000 | 1,865 |
| 2006-10-12 | 366 | 371 | 366 | 371 | 40,000 | 1,855 |
| 2006-10-11 | 373 | 375 | 365 | 366 | 101,000 | 1,830 |
| 2006-10-10 | 380 | 381 | 373 | 373 | 68,000 | 1,865 |
| 2006-10-06 | 388 | 388 | 379 | 380 | 142,000 | 1,900 |
| 2006-10-05 | 384 | 387 | 381 | 387 | 66,000 | 1,935 |
| 2006-10-04 | 390 | 390 | 384 | 384 | 73,000 | 1,920 |
| 2006-10-03 | 387 | 387 | 384 | 386 | 44,000 | 1,930 |
| 2006-10-02 | 388 | 388 | 385 | 387 | 19,000 | 1,935 |
| 2006-09-29 | 390 | 390 | 384 | 388 | 49,000 | 1,940 |
| 2006-09-28 | 392 | 392 | 386 | 390 | 18,000 | 1,950 |
| 2006-09-27 | 387 | 392 | 385 | 392 | 79,000 | 1,960 |
| 2006-09-26 | 390 | 391 | 386 | 386 | 22,000 | 1,930 |
| 2006-09-25 | 383 | 388 | 383 | 385 | 42,000 | 1,925 |
| 2006-09-22 | 384 | 388 | 382 | 385 | 50,000 | 1,925 |
| 2006-09-21 | 393 | 393 | 386 | 388 | 66,000 | 1,940 |
| 2006-09-20 | 396 | 396 | 381 | 383 | 169,000 | 1,915 |
| 2006-09-19 | 396 | 402 | 388 | 392 | 162,000 | 1,960 |
| 2006-09-15 | 393 | 399 | 390 | 395 | 120,000 | 1,975 |
| 2006-09-14 | 390 | 395 | 389 | 392 | 67,000 | 1,960 |
| 2006-09-13 | 400 | 402 | 383 | 387 | 161,000 | 1,935 |
| 2006-09-12 | 402 | 402 | 388 | 390 | 156,000 | 1,950 |
| 2006-09-11 | 408 | 412 | 395 | 401 | 292,000 | 2,005 |
| 2006-09-08 | 398 | 404 | 396 | 403 | 209,000 | 2,015 |
| 2006-09-07 | 396 | 408 | 395 | 401 | 282,000 | 2,005 |
| 2006-09-06 | 395 | 400 | 392 | 399 | 146,000 | 1,995 |
| 2006-09-05 | 393 | 396 | 392 | 394 | 106,000 | 1,970 |
| 2006-09-04 | 400 | 401 | 394 | 395 | 239,000 | 1,975 |
| 2006-09-01 | 393 | 397 | 390 | 393 | 113,000 | 1,965 |
| 2006-08-31 | 380 | 397 | 380 | 394 | 350,000 | 1,970 |
| 2006-08-30 | 390 | 390 | 379 | 382 | 69,000 | 1,910 |
| 2006-08-29 | 376 | 382 | 373 | 380 | 66,000 | 1,900 |
| 2006-08-28 | 388 | 388 | 379 | 379 | 107,000 | 1,895 |
| 2006-08-25 | 387 | 390 | 387 | 390 | 40,000 | 1,950 |
| 2006-08-24 | 386 | 389 | 383 | 388 | 93,000 | 1,940 |
| 2006-08-23 | 392 | 394 | 387 | 391 | 75,000 | 1,955 |
| 2006-08-22 | 392 | 395 | 388 | 392 | 166,000 | 1,960 |
| 2006-08-21 | 394 | 395 | 388 | 389 | 148,000 | 1,945 |
| 2006-08-18 | 384 | 388 | 382 | 387 | 99,000 | 1,935 |
| 2006-08-17 | 382 | 387 | 380 | 383 | 124,000 | 1,915 |
| 2006-08-16 | 384 | 384 | 380 | 382 | 89,000 | 1,910 |
| 2006-08-15 | 383 | 384 | 375 | 378 | 127,000 | 1,890 |
| 2006-08-14 | 371 | 381 | 371 | 381 | 157,000 | 1,905 |
| 2006-08-11 | 369 | 371 | 368 | 369 | 81,000 | 1,845 |
| 2006-08-10 | 369 | 371 | 368 | 369 | 82,000 | 1,845 |
| 2006-08-09 | 367 | 372 | 364 | 371 | 101,000 | 1,855 |
| 2006-08-08 | 359 | 376 | 345 | 367 | 308,000 | 1,835 |
| 2006-08-07 | 366 | 381 | 357 | 364 | 318,000 | 1,820 |
| 2006-08-04 | 363 | 367 | 362 | 366 | 106,000 | 1,830 |
| 2006-08-03 | 369 | 370 | 361 | 366 | 96,000 | 1,830 |
| 2006-08-02 | 362 | 369 | 360 | 366 | 112,000 | 1,830 |
| 2006-08-01 | 365 | 368 | 360 | 364 | 80,000 | 1,820 |
| 2006-07-31 | 363 | 369 | 359 | 363 | 118,000 | 1,815 |
| 2006-07-28 | 362 | 363 | 356 | 363 | 61,000 | 1,815 |
| 2006-07-27 | 358 | 363 | 354 | 361 | 47,000 | 1,805 |
| 2006-07-26 | 361 | 364 | 357 | 357 | 103,000 | 1,785 |
| 2006-07-25 | 365 | 366 | 359 | 365 | 66,000 | 1,825 |
| 2006-07-24 | 356 | 365 | 353 | 358 | 110,000 | 1,790 |
| 2006-07-21 | 351 | 366 | 351 | 366 | 193,000 | 1,830 |
| 2006-07-20 | 360 | 365 | 356 | 361 | 125,000 | 1,805 |
| 2006-07-19 | 343 | 351 | 331 | 348 | 365,000 | 1,740 |
| 2006-07-18 | 363 | 367 | 336 | 340 | 525,000 | 1,700 |
| 2006-07-14 | 369 | 377 | 363 | 369 | 256,000 | 1,845 |
| 2006-07-13 | 372 | 380 | 368 | 379 | 151,000 | 1,895 |
| 2006-07-12 | 366 | 379 | 366 | 372 | 198,000 | 1,860 |
| 2006-07-11 | 373 | 373 | 365 | 370 | 80,000 | 1,850 |
| 2006-07-10 | 361 | 373 | 350 | 372 | 202,000 | 1,860 |
| 2006-07-07 | 373 | 374 | 366 | 368 | 81,000 | 1,840 |
| 2006-07-06 | 373 | 375 | 367 | 372 | 76,000 | 1,860 |
| 2006-07-05 | 373 | 377 | 369 | 374 | 70,000 | 1,870 |
| 2006-07-04 | 370 | 375 | 367 | 373 | 112,000 | 1,865 |
| 2006-07-03 | 371 | 376 | 368 | 372 | 95,000 | 1,860 |
| 2006-06-30 | 368 | 368 | 361 | 366 | 80,000 | 1,830 |
| 2006-06-29 | 362 | 364 | 352 | 364 | 198,000 | 1,820 |
| 2006-06-28 | 350 | 359 | 350 | 359 | 119,000 | 1,795 |
| 2006-06-27 | 360 | 360 | 350 | 359 | 227,000 | 1,795 |
| 2006-06-26 | 356 | 362 | 354 | 358 | 135,000 | 1,790 |
| 2006-06-23 | 362 | 365 | 357 | 363 | 51,000 | 1,815 |
| 2006-06-22 | 361 | 367 | 355 | 367 | 55,000 | 1,835 |
| 2006-06-21 | 363 | 363 | 356 | 358 | 60,000 | 1,790 |
| 2006-06-20 | 364 | 366 | 361 | 362 | 79,000 | 1,810 |
| 2006-06-19 | 366 | 370 | 360 | 361 | 122,000 | 1,805 |
| 2006-06-16 | 358 | 359 | 345 | 351 | 152,000 | 1,755 |
| 2006-06-15 | 327 | 343 | 327 | 336 | 181,000 | 1,680 |
| 2006-06-14 | 320 | 329 | 320 | 328 | 160,000 | 1,640 |
| 2006-06-13 | 329 | 335 | 328 | 328 | 78,000 | 1,640 |
| 2006-06-12 | 318 | 334 | 318 | 329 | 74,000 | 1,645 |
| 2006-06-09 | 320 | 325 | 313 | 325 | 206,000 | 1,625 |
| 2006-06-08 | 330 | 340 | 318 | 324 | 275,000 | 1,620 |
| 2006-06-07 | 357 | 358 | 341 | 343 | 135,000 | 1,715 |
| 2006-06-06 | 363 | 363 | 355 | 357 | 64,000 | 1,785 |
| 2006-06-05 | 379 | 379 | 360 | 363 | 72,000 | 1,815 |
| 2006-06-02 | 367 | 373 | 356 | 370 | 79,000 | 1,850 |
| 2006-06-01 | 375 | 378 | 360 | 367 | 73,000 | 1,835 |
| 2006-05-31 | 375 | 379 | 373 | 373 | 67,000 | 1,865 |
| 2006-05-30 | 387 | 387 | 380 | 380 | 76,000 | 1,900 |
| 2006-05-29 | 390 | 390 | 387 | 388 | 63,000 | 1,940 |
| 2006-05-26 | 383 | 390 | 383 | 388 | 41,000 | 1,940 |
| 2006-05-25 | 384 | 384 | 379 | 380 | 30,000 | 1,900 |
| 2006-05-24 | 381 | 384 | 380 | 381 | 33,000 | 1,905 |
| 2006-05-23 | 385 | 388 | 380 | 381 | 43,000 | 1,905 |
| 2006-05-22 | 385 | 392 | 385 | 385 | 73,000 | 1,925 |
| 2006-05-19 | 386 | 388 | 379 | 383 | 105,000 | 1,915 |
| 2006-05-18 | 381 | 386 | 374 | 386 | 52,000 | 1,930 |
| 2006-05-17 | 391 | 391 | 381 | 388 | 57,000 | 1,940 |
| 2006-05-16 | 391 | 393 | 386 | 386 | 93,000 | 1,930 |
| 2006-05-15 | 385 | 389 | 382 | 389 | 57,000 | 1,945 |
| 2006-05-12 | 398 | 398 | 389 | 392 | 113,000 | 1,960 |
| 2006-05-11 | 406 | 407 | 400 | 400 | 86,000 | 2,000 |
| 2006-05-10 | 411 | 414 | 405 | 406 | 98,000 | 2,030 |
| 2006-05-09 | 403 | 417 | 403 | 411 | 260,000 | 2,055 |
| 2006-05-08 | 405 | 405 | 400 | 401 | 23,000 | 2,005 |
| 2006-05-02 | 400 | 404 | 396 | 400 | 54,000 | 2,000 |
| 2006-05-01 | 397 | 401 | 396 | 401 | 50,000 | 2,005 |
| 2006-04-28 | 403 | 404 | 400 | 400 | 56,000 | 2,000 |
| 2006-04-27 | 408 | 408 | 403 | 403 | 42,000 | 2,015 |
| 2006-04-26 | 403 | 408 | 402 | 408 | 51,000 | 2,040 |
| 2006-04-25 | 402 | 410 | 402 | 408 | 22,000 | 2,040 |
| 2006-04-24 | 409 | 415 | 400 | 406 | 184,000 | 2,030 |
| 2006-04-21 | 407 | 413 | 407 | 410 | 76,000 | 2,050 |
| 2006-04-20 | 415 | 418 | 410 | 410 | 79,000 | 2,050 |
| 2006-04-19 | 412 | 415 | 411 | 412 | 88,000 | 2,060 |
| 2006-04-18 | 412 | 412 | 408 | 411 | 56,000 | 2,055 |
| 2006-04-17 | 413 | 415 | 412 | 412 | 47,000 | 2,060 |
| 2006-04-14 | 416 | 419 | 413 | 416 | 48,000 | 2,080 |
| 2006-04-13 | 415 | 420 | 414 | 414 | 33,000 | 2,070 |
| 2006-04-12 | 419 | 420 | 414 | 415 | 109,000 | 2,075 |
| 2006-04-11 | 417 | 421 | 416 | 419 | 56,000 | 2,095 |
| 2006-04-10 | 418 | 420 | 418 | 419 | 41,000 | 2,095 |
| 2006-04-07 | 418 | 421 | 417 | 421 | 56,000 | 2,105 |
| 2006-04-06 | 416 | 422 | 416 | 421 | 67,000 | 2,105 |
| 2006-04-05 | 424 | 425 | 415 | 415 | 101,000 | 2,075 |
| 2006-04-04 | 429 | 429 | 421 | 423 | 69,000 | 2,115 |
| 2006-04-03 | 416 | 434 | 411 | 429 | 191,000 | 2,145 |
| 2006-03-31 | 417 | 419 | 415 | 415 | 57,000 | 2,075 |
| 2006-03-30 | 418 | 418 | 416 | 418 | 47,000 | 2,090 |
| 2006-03-29 | 415 | 416 | 411 | 414 | 54,000 | 2,070 |
| 2006-03-28 | 409 | 415 | 408 | 412 | 52,000 | 2,060 |
| 2006-03-27 | 416 | 419 | 415 | 419 | 109,000 | 2,095 |
| 2006-03-24 | 415 | 415 | 410 | 413 | 63,000 | 2,065 |
| 2006-03-23 | 420 | 420 | 410 | 410 | 71,000 | 2,050 |
| 2006-03-22 | 410 | 414 | 408 | 412 | 67,000 | 2,060 |
| 2006-03-20 | 410 | 414 | 409 | 410 | 56,000 | 2,050 |
| 2006-03-17 | 394 | 403 | 394 | 403 | 68,000 | 2,015 |
| 2006-03-16 | 403 | 404 | 395 | 397 | 64,000 | 1,985 |
| 2006-03-15 | 409 | 410 | 403 | 403 | 57,000 | 2,015 |
| 2006-03-14 | 407 | 407 | 401 | 405 | 40,000 | 2,025 |
| 2006-03-13 | 410 | 410 | 405 | 409 | 37,000 | 2,045 |
| 2006-03-10 | 400 | 403 | 399 | 400 | 91,000 | 2,000 |
| 2006-03-09 | 388 | 399 | 388 | 399 | 58,000 | 1,995 |
| 2006-03-08 | 400 | 404 | 388 | 389 | 57,000 | 1,945 |
| 2006-03-07 | 394 | 401 | 394 | 398 | 33,000 | 1,990 |
| 2006-03-06 | 383 | 393 | 383 | 393 | 70,000 | 1,965 |
| 2006-03-03 | 391 | 396 | 391 | 393 | 50,000 | 1,965 |
| 2006-03-02 | 399 | 402 | 397 | 397 | 62,000 | 1,985 |
| 2006-03-01 | 403 | 404 | 400 | 400 | 47,000 | 2,000 |
| 2006-02-28 | 414 | 414 | 403 | 404 | 103,000 | 2,020 |
| 2006-02-27 | 407 | 415 | 401 | 415 | 100,000 | 2,075 |
| 2006-02-24 | 404 | 404 | 396 | 402 | 44,000 | 2,010 |
| 2006-02-23 | 404 | 409 | 390 | 406 | 100,000 | 2,030 |
| 2006-02-22 | 395 | 395 | 386 | 389 | 60,000 | 1,945 |
| 2006-02-21 | 376 | 390 | 376 | 390 | 65,000 | 1,950 |
| 2006-02-20 | 395 | 395 | 380 | 380 | 237,000 | 1,900 |
| 2006-02-17 | 406 | 411 | 394 | 395 | 182,000 | 1,975 |
| 2006-02-16 | 398 | 412 | 398 | 405 | 85,000 | 2,025 |
| 2006-02-15 | 415 | 418 | 407 | 407 | 201,000 | 2,035 |
| 2006-02-14 | 410 | 415 | 399 | 410 | 180,000 | 2,050 |
| 2006-02-13 | 418 | 422 | 404 | 407 | 131,000 | 2,035 |
| 2006-02-10 | 433 | 436 | 415 | 423 | 128,000 | 2,115 |
| 2006-02-09 | 431 | 437 | 428 | 432 | 274,000 | 2,160 |
| 2006-02-08 | 441 | 443 | 435 | 435 | 118,000 | 2,175 |
| 2006-02-07 | 439 | 445 | 438 | 441 | 137,000 | 2,205 |
| 2006-02-06 | 434 | 438 | 429 | 438 | 77,000 | 2,190 |
| 2006-02-03 | 431 | 434 | 422 | 427 | 139,000 | 2,135 |
| 2006-02-02 | 436 | 439 | 434 | 435 | 65,000 | 2,175 |
| 2006-02-01 | 435 | 436 | 431 | 433 | 106,000 | 2,165 |
| 2006-01-31 | 440 | 441 | 436 | 437 | 134,000 | 2,185 |
| 2006-01-30 | 447 | 448 | 442 | 442 | 136,000 | 2,210 |
| 2006-01-27 | 430 | 438 | 430 | 438 | 171,000 | 2,190 |
| 2006-01-26 | 429 | 434 | 423 | 429 | 160,000 | 2,145 |
| 2006-01-25 | 420 | 425 | 418 | 422 | 118,000 | 2,110 |
| 2006-01-24 | 409 | 420 | 409 | 415 | 142,000 | 2,075 |
| 2006-01-23 | 402 | 417 | 402 | 406 | 233,000 | 2,030 |
| 2006-01-20 | 435 | 438 | 416 | 422 | 188,000 | 2,110 |
| 2006-01-19 | 399 | 435 | 397 | 425 | 372,000 | 2,125 |
| 2006-01-18 | 422 | 424 | 400 | 400 | 470,000 | 2,000 |
| 2006-01-17 | 447 | 453 | 439 | 440 | 266,000 | 2,200 |
| 2006-01-16 | 451 | 454 | 450 | 454 | 274,000 | 2,270 |
| 2006-01-13 | 458 | 460 | 452 | 455 | 397,000 | 2,275 |
| 2006-01-12 | 459 | 462 | 452 | 462 | 537,000 | 2,310 |
| 2006-01-11 | 448 | 463 | 445 | 463 | 1,702,000 | 2,315 |
| 2006-01-10 | 460 | 477 | 445 | 463 | 5,120,000 | 2,315 |
| 2006-01-06 | 405 | 418 | 405 | 415 | 575,000 | 2,075 |
| 2006-01-05 | 397 | 406 | 395 | 405 | 263,000 | 2,025 |
| 2006-01-04 | 395 | 397 | 394 | 394 | 88,000 | 1,970 |
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
