6850 (株)チノー の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 287 | 291 | 287 | 288 | 64,000 | 1,440 |
| 2007-12-27 | 293 | 294 | 290 | 290 | 45,000 | 1,450 |
| 2007-12-26 | 285 | 292 | 285 | 292 | 128,000 | 1,460 |
| 2007-12-25 | 291 | 292 | 284 | 286 | 166,000 | 1,430 |
| 2007-12-21 | 283 | 286 | 281 | 286 | 163,000 | 1,430 |
| 2007-12-20 | 290 | 290 | 284 | 285 | 117,000 | 1,425 |
| 2007-12-19 | 289 | 291 | 288 | 288 | 105,000 | 1,440 |
| 2007-12-18 | 286 | 291 | 286 | 288 | 118,000 | 1,440 |
| 2007-12-17 | 295 | 297 | 288 | 289 | 122,000 | 1,445 |
| 2007-12-14 | 301 | 302 | 295 | 295 | 212,000 | 1,475 |
| 2007-12-13 | 300 | 304 | 300 | 301 | 129,000 | 1,505 |
| 2007-12-12 | 300 | 305 | 298 | 303 | 126,000 | 1,515 |
| 2007-12-11 | 303 | 306 | 303 | 304 | 129,000 | 1,520 |
| 2007-12-10 | 305 | 309 | 300 | 301 | 257,000 | 1,505 |
| 2007-12-07 | 301 | 304 | 301 | 303 | 188,000 | 1,515 |
| 2007-12-06 | 305 | 305 | 295 | 301 | 152,000 | 1,505 |
| 2007-12-05 | 300 | 306 | 293 | 299 | 98,000 | 1,495 |
| 2007-12-04 | 305 | 310 | 295 | 296 | 213,000 | 1,480 |
| 2007-12-03 | 303 | 312 | 303 | 306 | 72,000 | 1,530 |
| 2007-11-30 | 303 | 309 | 303 | 307 | 73,000 | 1,535 |
| 2007-11-29 | 300 | 305 | 297 | 302 | 72,000 | 1,510 |
| 2007-11-28 | 296 | 301 | 296 | 297 | 65,000 | 1,485 |
| 2007-11-27 | 292 | 295 | 287 | 293 | 76,000 | 1,465 |
| 2007-11-26 | 287 | 299 | 283 | 292 | 161,000 | 1,460 |
| 2007-11-22 | 285 | 292 | 281 | 289 | 139,000 | 1,445 |
| 2007-11-21 | 296 | 297 | 288 | 289 | 73,000 | 1,445 |
| 2007-11-20 | 287 | 296 | 275 | 294 | 352,000 | 1,470 |
| 2007-11-19 | 312 | 313 | 304 | 305 | 116,000 | 1,525 |
| 2007-11-16 | 312 | 313 | 311 | 312 | 86,000 | 1,560 |
| 2007-11-15 | 313 | 320 | 312 | 317 | 125,000 | 1,585 |
| 2007-11-14 | 315 | 318 | 310 | 312 | 156,000 | 1,560 |
| 2007-11-13 | 306 | 312 | 306 | 310 | 139,000 | 1,550 |
| 2007-11-12 | 309 | 314 | 308 | 311 | 193,000 | 1,555 |
| 2007-11-09 | 320 | 323 | 319 | 322 | 107,000 | 1,610 |
| 2007-11-08 | 321 | 323 | 319 | 322 | 210,000 | 1,610 |
| 2007-11-07 | 340 | 341 | 335 | 336 | 98,000 | 1,680 |
| 2007-11-06 | 338 | 343 | 338 | 343 | 67,000 | 1,715 |
| 2007-11-05 | 338 | 344 | 338 | 342 | 130,000 | 1,710 |
| 2007-11-02 | 334 | 342 | 334 | 340 | 99,000 | 1,700 |
| 2007-11-01 | 339 | 346 | 339 | 344 | 78,000 | 1,720 |
| 2007-10-31 | 336 | 340 | 334 | 339 | 98,000 | 1,695 |
| 2007-10-30 | 337 | 341 | 334 | 338 | 115,000 | 1,690 |
| 2007-10-29 | 340 | 344 | 336 | 337 | 146,000 | 1,685 |
| 2007-10-26 | 334 | 337 | 331 | 335 | 94,000 | 1,675 |
| 2007-10-25 | 334 | 339 | 329 | 332 | 127,000 | 1,660 |
| 2007-10-24 | 345 | 345 | 333 | 337 | 169,000 | 1,685 |
| 2007-10-23 | 333 | 343 | 333 | 338 | 111,000 | 1,690 |
| 2007-10-22 | 328 | 341 | 328 | 335 | 184,000 | 1,675 |
| 2007-10-19 | 337 | 345 | 336 | 343 | 178,000 | 1,715 |
| 2007-10-18 | 333 | 347 | 333 | 346 | 161,000 | 1,730 |
| 2007-10-17 | 337 | 341 | 330 | 332 | 300,000 | 1,660 |
| 2007-10-16 | 352 | 353 | 343 | 345 | 252,000 | 1,725 |
| 2007-10-15 | 357 | 358 | 355 | 357 | 146,000 | 1,785 |
| 2007-10-12 | 358 | 362 | 357 | 358 | 151,000 | 1,790 |
| 2007-10-11 | 361 | 363 | 358 | 363 | 275,000 | 1,815 |
| 2007-10-10 | 359 | 368 | 359 | 363 | 347,000 | 1,815 |
| 2007-10-09 | 355 | 363 | 355 | 360 | 179,000 | 1,800 |
| 2007-10-05 | 349 | 354 | 349 | 354 | 210,000 | 1,770 |
| 2007-10-04 | 342 | 350 | 342 | 348 | 244,000 | 1,740 |
| 2007-10-03 | 334 | 344 | 334 | 344 | 210,000 | 1,720 |
| 2007-10-02 | 336 | 338 | 333 | 335 | 125,000 | 1,675 |
| 2007-10-01 | 342 | 342 | 328 | 332 | 173,000 | 1,660 |
| 2007-09-28 | 343 | 343 | 332 | 337 | 179,000 | 1,685 |
| 2007-09-27 | 345 | 347 | 333 | 342 | 360,000 | 1,710 |
| 2007-09-26 | 319 | 331 | 319 | 330 | 247,000 | 1,650 |
| 2007-09-25 | 319 | 323 | 315 | 319 | 102,000 | 1,595 |
| 2007-09-21 | 315 | 321 | 315 | 318 | 170,000 | 1,590 |
| 2007-09-20 | 323 | 324 | 319 | 320 | 168,000 | 1,600 |
| 2007-09-19 | 317 | 324 | 315 | 318 | 231,000 | 1,590 |
| 2007-09-18 | 321 | 322 | 312 | 312 | 352,000 | 1,560 |
| 2007-09-14 | 322 | 326 | 320 | 326 | 286,000 | 1,630 |
| 2007-09-13 | 321 | 326 | 321 | 322 | 148,000 | 1,610 |
| 2007-09-12 | 324 | 329 | 317 | 320 | 333,000 | 1,600 |
| 2007-09-11 | 319 | 326 | 317 | 323 | 313,000 | 1,615 |
| 2007-09-10 | 318 | 328 | 314 | 324 | 438,000 | 1,620 |
| 2007-09-07 | 333 | 338 | 327 | 331 | 387,000 | 1,655 |
| 2007-09-06 | 330 | 338 | 326 | 334 | 216,000 | 1,670 |
| 2007-09-05 | 356 | 356 | 335 | 339 | 405,000 | 1,695 |
| 2007-09-04 | 357 | 357 | 351 | 352 | 275,000 | 1,760 |
| 2007-09-03 | 355 | 357 | 351 | 354 | 352,000 | 1,770 |
| 2007-08-31 | 348 | 357 | 345 | 355 | 205,000 | 1,775 |
| 2007-08-30 | 353 | 355 | 342 | 346 | 538,000 | 1,730 |
| 2007-08-29 | 346 | 357 | 338 | 350 | 609,000 | 1,750 |
| 2007-08-28 | 352 | 363 | 352 | 358 | 379,000 | 1,790 |
| 2007-08-27 | 355 | 367 | 349 | 352 | 712,000 | 1,760 |
| 2007-08-24 | 352 | 359 | 346 | 350 | 455,000 | 1,750 |
| 2007-08-23 | 351 | 362 | 340 | 357 | 713,000 | 1,785 |
| 2007-08-22 | 340 | 349 | 331 | 341 | 414,000 | 1,705 |
| 2007-08-21 | 333 | 348 | 333 | 344 | 607,000 | 1,720 |
| 2007-08-20 | 345 | 346 | 330 | 334 | 713,000 | 1,670 |
| 2007-08-17 | 345 | 346 | 310 | 310 | 1,089,000 | 1,550 |
| 2007-08-16 | 333 | 346 | 328 | 340 | 1,111,000 | 1,700 |
| 2007-08-15 | 353 | 356 | 342 | 343 | 1,020,000 | 1,715 |
| 2007-08-14 | 368 | 370 | 356 | 363 | 1,302,000 | 1,815 |
| 2007-08-13 | 373 | 380 | 360 | 372 | 1,213,000 | 1,860 |
| 2007-08-10 | 376 | 384 | 353 | 353 | 1,839,000 | 1,765 |
| 2007-08-09 | 430 | 435 | 370 | 380 | 4,353,000 | 1,900 |
| 2007-08-08 | 440 | 440 | 440 | 440 | 106,000 | 2,200 |
| 2007-08-07 | 562 | 570 | 539 | 540 | 789,000 | 2,700 |
| 2007-08-06 | 537 | 562 | 525 | 556 | 826,000 | 2,780 |
| 2007-08-03 | 531 | 550 | 529 | 537 | 643,000 | 2,685 |
| 2007-08-02 | 543 | 545 | 515 | 529 | 637,000 | 2,645 |
| 2007-08-01 | 530 | 555 | 530 | 536 | 755,000 | 2,680 |
| 2007-07-31 | 540 | 554 | 528 | 533 | 544,000 | 2,665 |
| 2007-07-30 | 516 | 539 | 516 | 531 | 440,000 | 2,655 |
| 2007-07-27 | 524 | 544 | 521 | 526 | 670,000 | 2,630 |
| 2007-07-26 | 564 | 565 | 544 | 544 | 604,000 | 2,720 |
| 2007-07-25 | 543 | 566 | 543 | 559 | 576,000 | 2,795 |
| 2007-07-24 | 572 | 577 | 548 | 563 | 1,237,000 | 2,815 |
| 2007-07-23 | 534 | 586 | 532 | 568 | 2,798,000 | 2,840 |
| 2007-07-20 | 563 | 566 | 543 | 544 | 987,000 | 2,720 |
| 2007-07-19 | 566 | 586 | 550 | 566 | 1,910,000 | 2,830 |
| 2007-07-18 | 575 | 581 | 561 | 571 | 1,954,000 | 2,855 |
| 2007-07-17 | 611 | 614 | 591 | 595 | 2,543,000 | 2,975 |
| 2007-07-13 | 610 | 633 | 560 | 619 | 9,075,000 | 3,095 |
| 2007-07-12 | 706 | 706 | 550 | 580 | 17,068,000 | 2,900 |
| 2007-07-11 | 501 | 606 | 497 | 606 | 8,918,000 | 3,030 |
| 2007-07-10 | 465 | 517 | 462 | 506 | 3,870,000 | 2,530 |
| 2007-07-09 | 446 | 450 | 446 | 450 | 92,000 | 2,250 |
| 2007-07-06 | 453 | 454 | 445 | 449 | 93,000 | 2,245 |
| 2007-07-05 | 454 | 458 | 451 | 454 | 90,000 | 2,270 |
| 2007-07-04 | 457 | 460 | 455 | 456 | 97,000 | 2,280 |
| 2007-07-03 | 460 | 466 | 456 | 459 | 294,000 | 2,295 |
| 2007-07-02 | 449 | 464 | 449 | 458 | 447,000 | 2,290 |
| 2007-06-29 | 450 | 450 | 445 | 449 | 165,000 | 2,245 |
| 2007-06-28 | 451 | 451 | 435 | 448 | 399,000 | 2,240 |
| 2007-06-27 | 444 | 455 | 442 | 455 | 874,000 | 2,275 |
| 2007-06-26 | 441 | 447 | 441 | 445 | 154,000 | 2,225 |
| 2007-06-25 | 440 | 446 | 440 | 441 | 111,000 | 2,205 |
| 2007-06-22 | 445 | 446 | 440 | 443 | 160,000 | 2,215 |
| 2007-06-21 | 440 | 446 | 440 | 444 | 123,000 | 2,220 |
| 2007-06-20 | 440 | 447 | 437 | 442 | 351,000 | 2,210 |
| 2007-06-19 | 435 | 438 | 433 | 435 | 114,000 | 2,175 |
| 2007-06-18 | 440 | 444 | 435 | 437 | 244,000 | 2,185 |
| 2007-06-15 | 420 | 440 | 418 | 432 | 351,000 | 2,160 |
| 2007-06-14 | 415 | 420 | 415 | 419 | 48,000 | 2,095 |
| 2007-06-13 | 414 | 415 | 411 | 414 | 118,000 | 2,070 |
| 2007-06-12 | 421 | 423 | 417 | 421 | 151,000 | 2,105 |
| 2007-06-11 | 420 | 425 | 418 | 424 | 210,000 | 2,120 |
| 2007-06-08 | 418 | 420 | 412 | 416 | 147,000 | 2,080 |
| 2007-06-07 | 408 | 425 | 408 | 422 | 198,000 | 2,110 |
| 2007-06-06 | 409 | 425 | 409 | 423 | 385,000 | 2,115 |
| 2007-06-05 | 416 | 416 | 410 | 414 | 182,000 | 2,070 |
| 2007-06-04 | 415 | 416 | 411 | 415 | 110,000 | 2,075 |
| 2007-06-01 | 412 | 413 | 408 | 410 | 78,000 | 2,050 |
| 2007-05-31 | 408 | 414 | 407 | 410 | 119,000 | 2,050 |
| 2007-05-30 | 405 | 408 | 401 | 407 | 114,000 | 2,035 |
| 2007-05-29 | 401 | 405 | 400 | 404 | 43,000 | 2,020 |
| 2007-05-28 | 405 | 408 | 403 | 406 | 89,000 | 2,030 |
| 2007-05-25 | 400 | 403 | 400 | 400 | 95,000 | 2,000 |
| 2007-05-24 | 404 | 407 | 403 | 404 | 102,000 | 2,020 |
| 2007-05-23 | 404 | 416 | 400 | 408 | 398,000 | 2,040 |
| 2007-05-22 | 388 | 402 | 387 | 401 | 257,000 | 2,005 |
| 2007-05-21 | 389 | 390 | 386 | 389 | 52,000 | 1,945 |
| 2007-05-18 | 394 | 394 | 389 | 389 | 194,000 | 1,945 |
| 2007-05-17 | 389 | 393 | 385 | 392 | 248,000 | 1,960 |
| 2007-05-16 | 378 | 387 | 376 | 384 | 269,000 | 1,920 |
| 2007-05-15 | 362 | 369 | 361 | 366 | 29,000 | 1,830 |
| 2007-05-14 | 369 | 372 | 369 | 371 | 47,000 | 1,855 |
| 2007-05-11 | 370 | 370 | 365 | 368 | 32,000 | 1,840 |
| 2007-05-10 | 375 | 375 | 369 | 370 | 38,000 | 1,850 |
| 2007-05-09 | 372 | 374 | 370 | 372 | 34,000 | 1,860 |
| 2007-05-08 | 377 | 377 | 372 | 375 | 22,000 | 1,875 |
| 2007-05-07 | 379 | 379 | 374 | 375 | 18,000 | 1,875 |
| 2007-05-02 | 375 | 375 | 370 | 374 | 19,000 | 1,870 |
| 2007-05-01 | 370 | 380 | 370 | 373 | 16,000 | 1,865 |
| 2007-04-27 | 374 | 376 | 371 | 374 | 31,000 | 1,870 |
| 2007-04-26 | 370 | 372 | 368 | 371 | 52,000 | 1,855 |
| 2007-04-25 | 375 | 375 | 369 | 371 | 20,000 | 1,855 |
| 2007-04-24 | 372 | 375 | 371 | 373 | 16,000 | 1,865 |
| 2007-04-23 | 375 | 380 | 372 | 372 | 37,000 | 1,860 |
| 2007-04-20 | 372 | 375 | 372 | 372 | 24,000 | 1,860 |
| 2007-04-19 | 378 | 379 | 374 | 375 | 53,000 | 1,875 |
| 2007-04-18 | 379 | 380 | 377 | 379 | 25,000 | 1,895 |
| 2007-04-17 | 382 | 384 | 376 | 376 | 37,000 | 1,880 |
| 2007-04-16 | 379 | 382 | 378 | 380 | 43,000 | 1,900 |
| 2007-04-13 | 382 | 385 | 370 | 375 | 108,000 | 1,875 |
| 2007-04-12 | 382 | 384 | 381 | 382 | 62,000 | 1,910 |
| 2007-04-11 | 383 | 384 | 382 | 383 | 70,000 | 1,915 |
| 2007-04-10 | 380 | 383 | 378 | 380 | 44,000 | 1,900 |
| 2007-04-09 | 373 | 378 | 373 | 378 | 77,000 | 1,890 |
| 2007-04-06 | 372 | 374 | 370 | 372 | 37,000 | 1,860 |
| 2007-04-05 | 371 | 372 | 368 | 371 | 28,000 | 1,855 |
| 2007-04-04 | 374 | 375 | 368 | 374 | 33,000 | 1,870 |
| 2007-04-03 | 364 | 370 | 364 | 369 | 62,000 | 1,845 |
| 2007-04-02 | 379 | 379 | 369 | 369 | 122,000 | 1,845 |
| 2007-03-30 | 385 | 387 | 380 | 384 | 42,000 | 1,920 |
| 2007-03-29 | 373 | 380 | 373 | 380 | 87,000 | 1,900 |
| 2007-03-28 | 389 | 389 | 370 | 382 | 55,000 | 1,910 |
| 2007-03-27 | 387 | 392 | 387 | 390 | 23,000 | 1,950 |
| 2007-03-26 | 387 | 396 | 387 | 396 | 101,000 | 1,980 |
| 2007-03-23 | 391 | 395 | 385 | 391 | 49,000 | 1,955 |
| 2007-03-22 | 394 | 395 | 391 | 394 | 74,000 | 1,970 |
| 2007-03-20 | 390 | 393 | 383 | 389 | 72,000 | 1,945 |
| 2007-03-19 | 379 | 383 | 379 | 380 | 16,000 | 1,900 |
| 2007-03-16 | 384 | 389 | 378 | 378 | 26,000 | 1,890 |
| 2007-03-15 | 376 | 382 | 376 | 380 | 18,000 | 1,900 |
| 2007-03-14 | 380 | 381 | 370 | 370 | 78,000 | 1,850 |
| 2007-03-13 | 387 | 390 | 386 | 386 | 23,000 | 1,930 |
| 2007-03-12 | 385 | 392 | 385 | 388 | 41,000 | 1,940 |
| 2007-03-09 | 380 | 396 | 376 | 385 | 139,000 | 1,925 |
| 2007-03-08 | 368 | 375 | 368 | 375 | 77,000 | 1,875 |
| 2007-03-07 | 377 | 380 | 370 | 372 | 62,000 | 1,860 |
| 2007-03-06 | 366 | 375 | 366 | 375 | 35,000 | 1,875 |
| 2007-03-05 | 382 | 382 | 370 | 371 | 92,000 | 1,855 |
| 2007-03-02 | 377 | 382 | 373 | 379 | 61,000 | 1,895 |
| 2007-03-01 | 388 | 392 | 378 | 382 | 77,000 | 1,910 |
| 2007-02-28 | 361 | 384 | 360 | 383 | 183,000 | 1,915 |
| 2007-02-27 | 400 | 400 | 397 | 398 | 47,000 | 1,990 |
| 2007-02-26 | 394 | 406 | 394 | 399 | 133,000 | 1,995 |
| 2007-02-23 | 395 | 395 | 392 | 393 | 76,000 | 1,965 |
| 2007-02-22 | 393 | 394 | 389 | 391 | 118,000 | 1,955 |
| 2007-02-21 | 384 | 388 | 380 | 388 | 125,000 | 1,940 |
| 2007-02-20 | 384 | 384 | 380 | 383 | 58,000 | 1,915 |
| 2007-02-19 | 387 | 388 | 383 | 384 | 50,000 | 1,920 |
| 2007-02-16 | 383 | 387 | 382 | 386 | 38,000 | 1,930 |
| 2007-02-15 | 387 | 389 | 383 | 386 | 78,000 | 1,930 |
| 2007-02-14 | 384 | 390 | 384 | 386 | 83,000 | 1,930 |
| 2007-02-13 | 388 | 389 | 383 | 384 | 56,000 | 1,920 |
| 2007-02-09 | 381 | 386 | 381 | 386 | 74,000 | 1,930 |
| 2007-02-08 | 385 | 387 | 380 | 380 | 38,000 | 1,900 |
| 2007-02-07 | 384 | 385 | 381 | 384 | 57,000 | 1,920 |
| 2007-02-06 | 385 | 385 | 380 | 384 | 63,000 | 1,920 |
| 2007-02-05 | 384 | 388 | 384 | 384 | 63,000 | 1,920 |
| 2007-02-02 | 390 | 391 | 389 | 389 | 33,000 | 1,945 |
| 2007-02-01 | 388 | 392 | 388 | 392 | 95,000 | 1,960 |
| 2007-01-31 | 390 | 391 | 384 | 386 | 120,000 | 1,930 |
| 2007-01-30 | 388 | 391 | 387 | 387 | 72,000 | 1,935 |
| 2007-01-29 | 387 | 392 | 386 | 388 | 52,000 | 1,940 |
| 2007-01-26 | 389 | 391 | 386 | 388 | 77,000 | 1,940 |
| 2007-01-25 | 392 | 394 | 389 | 389 | 166,000 | 1,945 |
| 2007-01-24 | 386 | 388 | 382 | 388 | 100,000 | 1,940 |
| 2007-01-23 | 378 | 383 | 378 | 383 | 60,000 | 1,915 |
| 2007-01-22 | 385 | 385 | 379 | 380 | 81,000 | 1,900 |
| 2007-01-19 | 377 | 377 | 374 | 375 | 46,000 | 1,875 |
| 2007-01-18 | 370 | 375 | 370 | 374 | 46,000 | 1,870 |
| 2007-01-17 | 374 | 377 | 373 | 374 | 51,000 | 1,870 |
| 2007-01-16 | 377 | 378 | 375 | 375 | 53,000 | 1,875 |
| 2007-01-15 | 373 | 377 | 373 | 377 | 41,000 | 1,885 |
| 2007-01-12 | 363 | 370 | 363 | 369 | 36,000 | 1,845 |
| 2007-01-11 | 366 | 368 | 364 | 364 | 39,000 | 1,820 |
| 2007-01-10 | 370 | 370 | 364 | 365 | 55,000 | 1,825 |
| 2007-01-09 | 360 | 368 | 360 | 367 | 32,000 | 1,835 |
| 2007-01-05 | 365 | 367 | 361 | 363 | 61,000 | 1,815 |
| 2007-01-04 | 369 | 369 | 365 | 367 | 27,000 | 1,835 |
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
