6850 (株)チノー の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 211 | 211 | 206 | 208 | 12,000 | 1,040 |
| 2008-12-29 | 213 | 213 | 202 | 206 | 36,000 | 1,030 |
| 2008-12-26 | 205 | 206 | 200 | 204 | 28,000 | 1,020 |
| 2008-12-25 | 201 | 203 | 200 | 200 | 5,000 | 1,000 |
| 2008-12-24 | 205 | 205 | 200 | 204 | 27,000 | 1,020 |
| 2008-12-22 | 199 | 204 | 199 | 203 | 27,000 | 1,015 |
| 2008-12-19 | 202 | 205 | 202 | 202 | 24,000 | 1,010 |
| 2008-12-18 | 207 | 209 | 205 | 207 | 23,000 | 1,035 |
| 2008-12-17 | 213 | 214 | 209 | 212 | 37,000 | 1,060 |
| 2008-12-16 | 210 | 212 | 210 | 212 | 13,000 | 1,060 |
| 2008-12-15 | 209 | 216 | 209 | 215 | 28,000 | 1,075 |
| 2008-12-12 | 207 | 216 | 207 | 209 | 68,000 | 1,045 |
| 2008-12-11 | 215 | 215 | 214 | 214 | 38,000 | 1,070 |
| 2008-12-10 | 209 | 216 | 209 | 216 | 36,000 | 1,080 |
| 2008-12-09 | 219 | 219 | 215 | 216 | 33,000 | 1,080 |
| 2008-12-08 | 217 | 219 | 211 | 215 | 76,000 | 1,075 |
| 2008-12-05 | 211 | 212 | 205 | 207 | 46,000 | 1,035 |
| 2008-12-04 | 209 | 211 | 207 | 210 | 57,000 | 1,050 |
| 2008-12-03 | 213 | 213 | 204 | 204 | 54,000 | 1,020 |
| 2008-12-02 | 205 | 205 | 200 | 203 | 22,000 | 1,015 |
| 2008-12-01 | 207 | 207 | 203 | 206 | 22,000 | 1,030 |
| 2008-11-28 | 209 | 213 | 209 | 213 | 32,000 | 1,065 |
| 2008-11-27 | 214 | 215 | 213 | 215 | 14,000 | 1,075 |
| 2008-11-26 | 215 | 215 | 208 | 212 | 38,000 | 1,060 |
| 2008-11-25 | 199 | 210 | 199 | 210 | 29,000 | 1,050 |
| 2008-11-21 | 195 | 206 | 195 | 203 | 29,000 | 1,015 |
| 2008-11-20 | 208 | 208 | 199 | 199 | 32,000 | 995 |
| 2008-11-19 | 209 | 211 | 205 | 206 | 32,000 | 1,030 |
| 2008-11-18 | 210 | 210 | 204 | 208 | 30,000 | 1,040 |
| 2008-11-17 | 210 | 210 | 203 | 207 | 37,000 | 1,035 |
| 2008-11-14 | 218 | 218 | 203 | 205 | 36,000 | 1,025 |
| 2008-11-13 | 214 | 214 | 203 | 206 | 35,000 | 1,030 |
| 2008-11-12 | 215 | 219 | 215 | 217 | 12,000 | 1,085 |
| 2008-11-11 | 226 | 227 | 220 | 220 | 78,000 | 1,100 |
| 2008-11-10 | 220 | 227 | 220 | 227 | 24,000 | 1,135 |
| 2008-11-07 | 214 | 216 | 202 | 216 | 44,000 | 1,080 |
| 2008-11-06 | 219 | 220 | 215 | 218 | 32,000 | 1,090 |
| 2008-11-05 | 218 | 227 | 218 | 226 | 36,000 | 1,130 |
| 2008-11-04 | 209 | 218 | 208 | 216 | 26,000 | 1,080 |
| 2008-10-31 | 215 | 220 | 206 | 212 | 97,000 | 1,060 |
| 2008-10-30 | 195 | 212 | 195 | 212 | 57,000 | 1,060 |
| 2008-10-29 | 198 | 204 | 190 | 191 | 74,000 | 955 |
| 2008-10-28 | 190 | 191 | 176 | 180 | 164,000 | 900 |
| 2008-10-27 | 206 | 207 | 193 | 194 | 71,000 | 970 |
| 2008-10-24 | 206 | 208 | 199 | 201 | 44,000 | 1,005 |
| 2008-10-23 | 211 | 214 | 200 | 206 | 56,000 | 1,030 |
| 2008-10-22 | 221 | 225 | 220 | 221 | 14,000 | 1,105 |
| 2008-10-21 | 233 | 233 | 220 | 221 | 85,000 | 1,105 |
| 2008-10-20 | 214 | 228 | 212 | 228 | 52,000 | 1,140 |
| 2008-10-17 | 215 | 215 | 210 | 213 | 75,000 | 1,065 |
| 2008-10-16 | 209 | 210 | 198 | 200 | 57,000 | 1,000 |
| 2008-10-15 | 216 | 218 | 209 | 218 | 38,000 | 1,090 |
| 2008-10-14 | 210 | 220 | 207 | 219 | 152,000 | 1,095 |
| 2008-10-10 | 195 | 195 | 186 | 190 | 56,000 | 950 |
| 2008-10-09 | 192 | 199 | 186 | 196 | 148,000 | 980 |
| 2008-10-08 | 194 | 196 | 191 | 192 | 89,000 | 960 |
| 2008-10-07 | 196 | 210 | 193 | 204 | 109,000 | 1,020 |
| 2008-10-06 | 235 | 235 | 211 | 216 | 53,000 | 1,080 |
| 2008-10-03 | 240 | 240 | 235 | 239 | 31,000 | 1,195 |
| 2008-10-02 | 252 | 252 | 240 | 240 | 22,000 | 1,200 |
| 2008-10-01 | 260 | 260 | 255 | 255 | 56,000 | 1,275 |
| 2008-09-30 | 254 | 264 | 254 | 257 | 67,000 | 1,285 |
| 2008-09-29 | 272 | 274 | 269 | 274 | 47,000 | 1,370 |
| 2008-09-26 | 285 | 285 | 271 | 273 | 81,000 | 1,365 |
| 2008-09-25 | 280 | 285 | 280 | 284 | 44,000 | 1,420 |
| 2008-09-24 | 280 | 282 | 272 | 282 | 54,000 | 1,410 |
| 2008-09-22 | 298 | 298 | 278 | 284 | 76,000 | 1,420 |
| 2008-09-19 | 277 | 300 | 277 | 295 | 276,000 | 1,475 |
| 2008-09-18 | 250 | 276 | 249 | 276 | 252,000 | 1,380 |
| 2008-09-17 | 239 | 255 | 239 | 255 | 93,000 | 1,275 |
| 2008-09-16 | 223 | 234 | 223 | 230 | 105,000 | 1,150 |
| 2008-09-12 | 233 | 239 | 233 | 238 | 58,000 | 1,190 |
| 2008-09-11 | 232 | 237 | 232 | 235 | 27,000 | 1,175 |
| 2008-09-10 | 231 | 240 | 231 | 236 | 28,000 | 1,180 |
| 2008-09-09 | 241 | 241 | 233 | 233 | 16,000 | 1,165 |
| 2008-09-08 | 235 | 247 | 235 | 242 | 30,000 | 1,210 |
| 2008-09-05 | 231 | 234 | 230 | 231 | 65,000 | 1,155 |
| 2008-09-04 | 242 | 244 | 241 | 241 | 22,000 | 1,205 |
| 2008-09-03 | 246 | 247 | 245 | 246 | 15,000 | 1,230 |
| 2008-09-02 | 246 | 252 | 244 | 244 | 37,000 | 1,220 |
| 2008-09-01 | 252 | 252 | 246 | 246 | 20,000 | 1,230 |
| 2008-08-29 | 252 | 255 | 252 | 254 | 29,000 | 1,270 |
| 2008-08-28 | 246 | 249 | 244 | 248 | 48,000 | 1,240 |
| 2008-08-27 | 243 | 247 | 243 | 243 | 103,000 | 1,215 |
| 2008-08-26 | 251 | 253 | 251 | 253 | 36,000 | 1,265 |
| 2008-08-25 | 254 | 259 | 253 | 254 | 20,000 | 1,270 |
| 2008-08-22 | 251 | 255 | 251 | 252 | 27,000 | 1,260 |
| 2008-08-21 | 258 | 258 | 252 | 252 | 23,000 | 1,260 |
| 2008-08-20 | 251 | 256 | 251 | 255 | 46,000 | 1,275 |
| 2008-08-19 | 259 | 259 | 255 | 256 | 18,000 | 1,280 |
| 2008-08-18 | 262 | 265 | 261 | 261 | 24,000 | 1,305 |
| 2008-08-15 | 259 | 259 | 254 | 257 | 16,000 | 1,285 |
| 2008-08-14 | 260 | 264 | 258 | 259 | 41,000 | 1,295 |
| 2008-08-13 | 267 | 272 | 265 | 265 | 45,000 | 1,325 |
| 2008-08-12 | 270 | 278 | 270 | 271 | 28,000 | 1,355 |
| 2008-08-11 | 270 | 273 | 269 | 271 | 44,000 | 1,355 |
| 2008-08-08 | 271 | 272 | 265 | 269 | 102,000 | 1,345 |
| 2008-08-07 | 288 | 290 | 281 | 281 | 22,000 | 1,405 |
| 2008-08-06 | 283 | 289 | 282 | 286 | 44,000 | 1,430 |
| 2008-08-05 | 280 | 282 | 279 | 279 | 44,000 | 1,395 |
| 2008-08-04 | 291 | 293 | 280 | 281 | 47,000 | 1,405 |
| 2008-08-01 | 299 | 299 | 295 | 296 | 32,000 | 1,480 |
| 2008-07-31 | 300 | 300 | 298 | 299 | 50,000 | 1,495 |
| 2008-07-30 | 298 | 300 | 298 | 300 | 9,000 | 1,500 |
| 2008-07-29 | 299 | 299 | 294 | 294 | 26,000 | 1,470 |
| 2008-07-28 | 306 | 306 | 302 | 303 | 23,000 | 1,515 |
| 2008-07-25 | 303 | 304 | 302 | 302 | 24,000 | 1,510 |
| 2008-07-24 | 300 | 307 | 300 | 306 | 51,000 | 1,530 |
| 2008-07-23 | 294 | 299 | 294 | 297 | 43,000 | 1,485 |
| 2008-07-22 | 293 | 294 | 289 | 294 | 39,000 | 1,470 |
| 2008-07-18 | 294 | 295 | 289 | 290 | 28,000 | 1,450 |
| 2008-07-17 | 292 | 292 | 289 | 290 | 23,000 | 1,450 |
| 2008-07-16 | 280 | 287 | 280 | 284 | 45,000 | 1,420 |
| 2008-07-15 | 289 | 295 | 284 | 285 | 74,000 | 1,425 |
| 2008-07-14 | 288 | 294 | 288 | 290 | 39,000 | 1,450 |
| 2008-07-11 | 284 | 295 | 284 | 288 | 56,000 | 1,440 |
| 2008-07-10 | 284 | 288 | 275 | 286 | 90,000 | 1,430 |
| 2008-07-09 | 298 | 298 | 291 | 291 | 31,000 | 1,455 |
| 2008-07-08 | 299 | 301 | 292 | 293 | 59,000 | 1,465 |
| 2008-07-07 | 301 | 304 | 296 | 303 | 26,000 | 1,515 |
| 2008-07-04 | 308 | 308 | 300 | 301 | 56,000 | 1,505 |
| 2008-07-03 | 299 | 299 | 291 | 298 | 104,000 | 1,490 |
| 2008-07-02 | 303 | 304 | 298 | 298 | 85,000 | 1,490 |
| 2008-07-01 | 310 | 310 | 300 | 306 | 56,000 | 1,530 |
| 2008-06-30 | 311 | 314 | 307 | 311 | 53,000 | 1,555 |
| 2008-06-27 | 310 | 314 | 307 | 312 | 100,000 | 1,560 |
| 2008-06-26 | 322 | 326 | 315 | 318 | 105,000 | 1,590 |
| 2008-06-25 | 318 | 318 | 313 | 317 | 178,000 | 1,585 |
| 2008-06-24 | 325 | 325 | 319 | 320 | 111,000 | 1,600 |
| 2008-06-23 | 323 | 330 | 316 | 330 | 151,000 | 1,650 |
| 2008-06-20 | 332 | 347 | 327 | 328 | 627,000 | 1,640 |
| 2008-06-19 | 319 | 332 | 318 | 322 | 424,000 | 1,610 |
| 2008-06-18 | 315 | 321 | 315 | 316 | 135,000 | 1,580 |
| 2008-06-17 | 316 | 319 | 312 | 316 | 178,000 | 1,580 |
| 2008-06-16 | 328 | 330 | 317 | 319 | 348,000 | 1,595 |
| 2008-06-13 | 311 | 334 | 309 | 320 | 1,053,000 | 1,600 |
| 2008-06-12 | 288 | 315 | 287 | 301 | 386,000 | 1,505 |
| 2008-06-11 | 290 | 298 | 290 | 293 | 100,000 | 1,465 |
| 2008-06-10 | 295 | 297 | 286 | 289 | 75,000 | 1,445 |
| 2008-06-09 | 291 | 297 | 290 | 293 | 78,000 | 1,465 |
| 2008-06-06 | 304 | 308 | 299 | 301 | 145,000 | 1,505 |
| 2008-06-05 | 302 | 304 | 298 | 302 | 102,000 | 1,510 |
| 2008-06-04 | 286 | 301 | 285 | 300 | 143,000 | 1,500 |
| 2008-06-03 | 284 | 285 | 282 | 285 | 52,000 | 1,425 |
| 2008-06-02 | 286 | 290 | 285 | 289 | 57,000 | 1,445 |
| 2008-05-30 | 291 | 293 | 288 | 291 | 50,000 | 1,455 |
| 2008-05-29 | 283 | 291 | 281 | 290 | 38,000 | 1,450 |
| 2008-05-28 | 292 | 292 | 285 | 285 | 36,000 | 1,425 |
| 2008-05-27 | 285 | 292 | 283 | 292 | 56,000 | 1,460 |
| 2008-05-26 | 298 | 300 | 286 | 287 | 74,000 | 1,435 |
| 2008-05-23 | 305 | 305 | 298 | 298 | 91,000 | 1,490 |
| 2008-05-22 | 289 | 305 | 284 | 301 | 152,000 | 1,505 |
| 2008-05-21 | 286 | 289 | 285 | 286 | 39,000 | 1,430 |
| 2008-05-20 | 291 | 297 | 290 | 293 | 115,000 | 1,465 |
| 2008-05-19 | 290 | 290 | 285 | 290 | 80,000 | 1,450 |
| 2008-05-16 | 290 | 293 | 287 | 288 | 46,000 | 1,440 |
| 2008-05-15 | 288 | 291 | 285 | 287 | 135,000 | 1,435 |
| 2008-05-14 | 284 | 287 | 283 | 287 | 130,000 | 1,435 |
| 2008-05-13 | 275 | 279 | 275 | 279 | 35,000 | 1,395 |
| 2008-05-12 | 273 | 276 | 270 | 275 | 33,000 | 1,375 |
| 2008-05-09 | 279 | 280 | 275 | 275 | 31,000 | 1,375 |
| 2008-05-08 | 279 | 280 | 275 | 278 | 23,000 | 1,390 |
| 2008-05-07 | 279 | 282 | 277 | 278 | 79,000 | 1,390 |
| 2008-05-02 | 274 | 278 | 273 | 275 | 94,000 | 1,375 |
| 2008-05-01 | 273 | 274 | 272 | 272 | 26,000 | 1,360 |
| 2008-04-30 | 276 | 277 | 275 | 275 | 62,000 | 1,375 |
| 2008-04-28 | 278 | 282 | 273 | 281 | 142,000 | 1,405 |
| 2008-04-25 | 268 | 272 | 265 | 272 | 45,000 | 1,360 |
| 2008-04-24 | 272 | 272 | 263 | 267 | 35,000 | 1,335 |
| 2008-04-23 | 268 | 273 | 268 | 272 | 19,000 | 1,360 |
| 2008-04-22 | 277 | 277 | 268 | 272 | 71,000 | 1,360 |
| 2008-04-21 | 269 | 281 | 269 | 278 | 120,000 | 1,390 |
| 2008-04-18 | 269 | 269 | 266 | 268 | 19,000 | 1,340 |
| 2008-04-17 | 267 | 269 | 267 | 268 | 21,000 | 1,340 |
| 2008-04-16 | 265 | 267 | 261 | 262 | 58,000 | 1,310 |
| 2008-04-15 | 263 | 266 | 258 | 264 | 67,000 | 1,320 |
| 2008-04-14 | 255 | 258 | 255 | 258 | 37,000 | 1,290 |
| 2008-04-11 | 259 | 264 | 257 | 262 | 45,000 | 1,310 |
| 2008-04-10 | 260 | 261 | 255 | 260 | 50,000 | 1,300 |
| 2008-04-09 | 272 | 272 | 264 | 265 | 36,000 | 1,325 |
| 2008-04-08 | 277 | 277 | 268 | 269 | 53,000 | 1,345 |
| 2008-04-07 | 275 | 275 | 273 | 274 | 47,000 | 1,370 |
| 2008-04-04 | 270 | 282 | 270 | 275 | 119,000 | 1,375 |
| 2008-04-03 | 273 | 274 | 265 | 273 | 98,000 | 1,365 |
| 2008-04-02 | 265 | 272 | 265 | 268 | 46,000 | 1,340 |
| 2008-04-01 | 260 | 264 | 260 | 261 | 43,000 | 1,305 |
| 2008-03-31 | 264 | 264 | 258 | 259 | 35,000 | 1,295 |
| 2008-03-28 | 263 | 265 | 261 | 265 | 33,000 | 1,325 |
| 2008-03-27 | 261 | 264 | 254 | 262 | 109,000 | 1,310 |
| 2008-03-26 | 260 | 263 | 260 | 263 | 23,000 | 1,315 |
| 2008-03-25 | 269 | 270 | 265 | 267 | 75,000 | 1,335 |
| 2008-03-24 | 265 | 273 | 262 | 262 | 93,000 | 1,310 |
| 2008-03-21 | 259 | 262 | 256 | 262 | 55,000 | 1,310 |
| 2008-03-19 | 258 | 258 | 249 | 254 | 49,000 | 1,270 |
| 2008-03-18 | 248 | 250 | 243 | 248 | 97,000 | 1,240 |
| 2008-03-17 | 251 | 253 | 241 | 245 | 94,000 | 1,225 |
| 2008-03-14 | 259 | 262 | 253 | 254 | 112,000 | 1,270 |
| 2008-03-13 | 260 | 264 | 256 | 257 | 96,000 | 1,285 |
| 2008-03-12 | 264 | 269 | 264 | 264 | 50,000 | 1,320 |
| 2008-03-11 | 252 | 257 | 252 | 256 | 116,000 | 1,280 |
| 2008-03-10 | 260 | 262 | 255 | 255 | 99,000 | 1,275 |
| 2008-03-07 | 260 | 264 | 260 | 262 | 64,000 | 1,310 |
| 2008-03-06 | 261 | 265 | 261 | 264 | 65,000 | 1,320 |
| 2008-03-05 | 264 | 264 | 260 | 260 | 69,000 | 1,300 |
| 2008-03-04 | 260 | 263 | 260 | 263 | 88,000 | 1,315 |
| 2008-03-03 | 255 | 262 | 255 | 260 | 76,000 | 1,300 |
| 2008-02-29 | 271 | 272 | 267 | 269 | 77,000 | 1,345 |
| 2008-02-28 | 270 | 275 | 269 | 274 | 86,000 | 1,370 |
| 2008-02-27 | 269 | 272 | 267 | 270 | 116,000 | 1,350 |
| 2008-02-26 | 269 | 270 | 265 | 266 | 144,000 | 1,330 |
| 2008-02-25 | 262 | 267 | 262 | 265 | 88,000 | 1,325 |
| 2008-02-22 | 261 | 261 | 253 | 260 | 106,000 | 1,300 |
| 2008-02-21 | 257 | 263 | 255 | 263 | 79,000 | 1,315 |
| 2008-02-20 | 260 | 264 | 255 | 255 | 135,000 | 1,275 |
| 2008-02-19 | 257 | 262 | 255 | 261 | 167,000 | 1,305 |
| 2008-02-18 | 252 | 260 | 252 | 257 | 122,000 | 1,285 |
| 2008-02-15 | 247 | 254 | 243 | 251 | 262,000 | 1,255 |
| 2008-02-14 | 246 | 251 | 246 | 250 | 183,000 | 1,250 |
| 2008-02-13 | 241 | 243 | 241 | 241 | 81,000 | 1,205 |
| 2008-02-12 | 234 | 241 | 233 | 238 | 180,000 | 1,190 |
| 2008-02-08 | 248 | 248 | 243 | 244 | 114,000 | 1,220 |
| 2008-02-07 | 248 | 251 | 246 | 249 | 103,000 | 1,245 |
| 2008-02-06 | 252 | 253 | 250 | 250 | 138,000 | 1,250 |
| 2008-02-05 | 261 | 264 | 259 | 264 | 124,000 | 1,320 |
| 2008-02-04 | 265 | 265 | 259 | 262 | 161,000 | 1,310 |
| 2008-02-01 | 260 | 261 | 252 | 256 | 273,000 | 1,280 |
| 2008-01-31 | 245 | 259 | 245 | 259 | 224,000 | 1,295 |
| 2008-01-30 | 252 | 254 | 247 | 248 | 177,000 | 1,240 |
| 2008-01-29 | 247 | 249 | 246 | 247 | 114,000 | 1,235 |
| 2008-01-28 | 245 | 247 | 243 | 243 | 167,000 | 1,215 |
| 2008-01-25 | 242 | 250 | 242 | 250 | 243,000 | 1,250 |
| 2008-01-24 | 239 | 241 | 236 | 237 | 213,000 | 1,185 |
| 2008-01-23 | 233 | 238 | 231 | 235 | 226,000 | 1,175 |
| 2008-01-22 | 231 | 234 | 225 | 228 | 257,000 | 1,140 |
| 2008-01-21 | 243 | 246 | 240 | 241 | 224,000 | 1,205 |
| 2008-01-18 | 230 | 248 | 229 | 248 | 254,000 | 1,240 |
| 2008-01-17 | 229 | 239 | 229 | 236 | 179,000 | 1,180 |
| 2008-01-16 | 235 | 239 | 229 | 229 | 311,000 | 1,145 |
| 2008-01-15 | 252 | 262 | 245 | 245 | 217,000 | 1,225 |
| 2008-01-11 | 260 | 263 | 255 | 256 | 235,000 | 1,280 |
| 2008-01-10 | 268 | 270 | 265 | 265 | 116,000 | 1,325 |
| 2008-01-09 | 263 | 268 | 260 | 267 | 127,000 | 1,335 |
| 2008-01-08 | 272 | 272 | 266 | 269 | 134,000 | 1,345 |
| 2008-01-07 | 266 | 270 | 253 | 265 | 222,000 | 1,325 |
| 2008-01-04 | 288 | 288 | 274 | 276 | 96,000 | 1,380 |
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
