6850 (株)チノー の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 215 | 217 | 211 | 211 | 36,000 | 1,055 |
| 2009-12-29 | 219 | 219 | 216 | 216 | 29,000 | 1,080 |
| 2009-12-28 | 219 | 219 | 216 | 217 | 35,000 | 1,085 |
| 2009-12-25 | 216 | 216 | 210 | 215 | 26,000 | 1,075 |
| 2009-12-24 | 218 | 218 | 215 | 216 | 16,000 | 1,080 |
| 2009-12-22 | 217 | 218 | 214 | 217 | 28,000 | 1,085 |
| 2009-12-21 | 221 | 221 | 216 | 217 | 10,000 | 1,085 |
| 2009-12-18 | 225 | 225 | 218 | 221 | 44,000 | 1,105 |
| 2009-12-17 | 225 | 229 | 220 | 225 | 32,000 | 1,125 |
| 2009-12-16 | 217 | 221 | 217 | 221 | 38,000 | 1,105 |
| 2009-12-15 | 220 | 222 | 220 | 222 | 9,000 | 1,110 |
| 2009-12-14 | 219 | 221 | 219 | 220 | 28,000 | 1,100 |
| 2009-12-11 | 224 | 225 | 223 | 223 | 47,000 | 1,115 |
| 2009-12-10 | 220 | 222 | 216 | 219 | 20,000 | 1,095 |
| 2009-12-09 | 228 | 228 | 215 | 220 | 29,000 | 1,100 |
| 2009-12-08 | 222 | 228 | 222 | 224 | 18,000 | 1,120 |
| 2009-12-07 | 230 | 230 | 221 | 224 | 18,000 | 1,120 |
| 2009-12-04 | 230 | 232 | 226 | 226 | 50,000 | 1,130 |
| 2009-12-03 | 219 | 225 | 219 | 224 | 32,000 | 1,120 |
| 2009-12-02 | 212 | 213 | 210 | 212 | 42,000 | 1,060 |
| 2009-12-01 | 206 | 206 | 202 | 206 | 26,000 | 1,030 |
| 2009-11-30 | 199 | 201 | 198 | 201 | 23,000 | 1,005 |
| 2009-11-27 | 199 | 199 | 193 | 195 | 23,000 | 975 |
| 2009-11-26 | 196 | 197 | 194 | 197 | 23,000 | 985 |
| 2009-11-25 | 192 | 194 | 191 | 194 | 21,000 | 970 |
| 2009-11-24 | 199 | 200 | 195 | 196 | 28,000 | 980 |
| 2009-11-20 | 205 | 210 | 200 | 203 | 30,000 | 1,015 |
| 2009-11-19 | 208 | 209 | 201 | 209 | 22,000 | 1,045 |
| 2009-11-18 | 216 | 222 | 210 | 211 | 36,000 | 1,055 |
| 2009-11-17 | 221 | 223 | 215 | 215 | 72,000 | 1,075 |
| 2009-11-16 | 226 | 228 | 219 | 220 | 62,000 | 1,100 |
| 2009-11-13 | 224 | 226 | 224 | 225 | 11,000 | 1,125 |
| 2009-11-12 | 223 | 226 | 223 | 225 | 15,000 | 1,125 |
| 2009-11-11 | 225 | 226 | 225 | 226 | 8,000 | 1,130 |
| 2009-11-10 | 224 | 227 | 221 | 225 | 37,000 | 1,125 |
| 2009-11-09 | 232 | 232 | 221 | 223 | 41,000 | 1,115 |
| 2009-11-06 | 232 | 232 | 226 | 227 | 18,000 | 1,135 |
| 2009-11-05 | 229 | 231 | 229 | 231 | 18,000 | 1,155 |
| 2009-11-04 | 229 | 234 | 229 | 234 | 20,000 | 1,170 |
| 2009-11-02 | 235 | 235 | 230 | 234 | 19,000 | 1,170 |
| 2009-10-30 | 238 | 239 | 237 | 238 | 17,000 | 1,190 |
| 2009-10-29 | 228 | 234 | 228 | 233 | 58,000 | 1,165 |
| 2009-10-28 | 238 | 242 | 234 | 235 | 46,000 | 1,175 |
| 2009-10-27 | 242 | 242 | 240 | 240 | 33,000 | 1,200 |
| 2009-10-26 | 243 | 244 | 239 | 244 | 30,000 | 1,220 |
| 2009-10-23 | 239 | 243 | 238 | 243 | 25,000 | 1,215 |
| 2009-10-22 | 244 | 244 | 239 | 242 | 17,000 | 1,210 |
| 2009-10-21 | 244 | 245 | 243 | 245 | 12,000 | 1,225 |
| 2009-10-20 | 244 | 246 | 239 | 244 | 37,000 | 1,220 |
| 2009-10-19 | 248 | 250 | 244 | 246 | 46,000 | 1,230 |
| 2009-10-16 | 244 | 249 | 244 | 248 | 29,000 | 1,240 |
| 2009-10-15 | 245 | 248 | 245 | 248 | 26,000 | 1,240 |
| 2009-10-14 | 243 | 246 | 242 | 246 | 40,000 | 1,230 |
| 2009-10-13 | 241 | 245 | 241 | 244 | 12,000 | 1,220 |
| 2009-10-09 | 237 | 240 | 233 | 238 | 20,000 | 1,190 |
| 2009-10-08 | 240 | 240 | 235 | 237 | 36,000 | 1,185 |
| 2009-10-07 | 235 | 240 | 233 | 240 | 20,000 | 1,200 |
| 2009-10-06 | 240 | 240 | 232 | 235 | 24,000 | 1,175 |
| 2009-10-05 | 234 | 239 | 234 | 235 | 9,000 | 1,175 |
| 2009-10-02 | 237 | 237 | 233 | 234 | 24,000 | 1,170 |
| 2009-10-01 | 246 | 247 | 243 | 243 | 24,000 | 1,215 |
| 2009-09-30 | 253 | 253 | 249 | 251 | 22,000 | 1,255 |
| 2009-09-29 | 252 | 252 | 246 | 252 | 28,000 | 1,260 |
| 2009-09-28 | 252 | 252 | 247 | 250 | 46,000 | 1,250 |
| 2009-09-25 | 248 | 253 | 246 | 252 | 29,000 | 1,260 |
| 2009-09-24 | 247 | 253 | 247 | 253 | 40,000 | 1,265 |
| 2009-09-18 | 244 | 253 | 244 | 246 | 77,000 | 1,230 |
| 2009-09-17 | 236 | 247 | 235 | 247 | 40,000 | 1,235 |
| 2009-09-16 | 243 | 244 | 235 | 235 | 43,000 | 1,175 |
| 2009-09-15 | 247 | 249 | 239 | 240 | 65,000 | 1,200 |
| 2009-09-14 | 244 | 246 | 240 | 243 | 61,000 | 1,215 |
| 2009-09-11 | 251 | 253 | 247 | 249 | 109,000 | 1,245 |
| 2009-09-10 | 247 | 253 | 247 | 253 | 39,000 | 1,265 |
| 2009-09-09 | 249 | 249 | 246 | 247 | 17,000 | 1,235 |
| 2009-09-08 | 246 | 246 | 245 | 245 | 11,000 | 1,225 |
| 2009-09-07 | 250 | 250 | 244 | 244 | 20,000 | 1,220 |
| 2009-09-04 | 249 | 249 | 244 | 245 | 41,000 | 1,225 |
| 2009-09-03 | 255 | 255 | 249 | 250 | 29,000 | 1,250 |
| 2009-09-02 | 255 | 255 | 249 | 255 | 58,000 | 1,275 |
| 2009-09-01 | 252 | 259 | 252 | 256 | 26,000 | 1,280 |
| 2009-08-31 | 259 | 262 | 251 | 251 | 97,000 | 1,255 |
| 2009-08-28 | 263 | 263 | 257 | 262 | 80,000 | 1,310 |
| 2009-08-27 | 256 | 264 | 254 | 263 | 152,000 | 1,315 |
| 2009-08-26 | 251 | 257 | 251 | 255 | 32,000 | 1,275 |
| 2009-08-25 | 250 | 253 | 248 | 250 | 33,000 | 1,250 |
| 2009-08-24 | 255 | 256 | 252 | 254 | 35,000 | 1,270 |
| 2009-08-21 | 258 | 258 | 247 | 251 | 25,000 | 1,255 |
| 2009-08-20 | 250 | 257 | 249 | 253 | 57,000 | 1,265 |
| 2009-08-19 | 247 | 254 | 243 | 252 | 69,000 | 1,260 |
| 2009-08-18 | 253 | 254 | 249 | 250 | 40,000 | 1,250 |
| 2009-08-17 | 254 | 256 | 251 | 251 | 35,000 | 1,255 |
| 2009-08-14 | 253 | 262 | 253 | 253 | 75,000 | 1,265 |
| 2009-08-13 | 250 | 257 | 250 | 254 | 68,000 | 1,270 |
| 2009-08-12 | 248 | 255 | 248 | 248 | 69,000 | 1,240 |
| 2009-08-11 | 246 | 249 | 245 | 248 | 61,000 | 1,240 |
| 2009-08-10 | 239 | 250 | 237 | 246 | 175,000 | 1,230 |
| 2009-08-07 | 260 | 260 | 252 | 256 | 54,000 | 1,280 |
| 2009-08-06 | 260 | 261 | 255 | 260 | 66,000 | 1,300 |
| 2009-08-05 | 267 | 267 | 258 | 260 | 35,000 | 1,300 |
| 2009-08-04 | 267 | 270 | 263 | 266 | 61,000 | 1,330 |
| 2009-08-03 | 264 | 270 | 264 | 267 | 35,000 | 1,335 |
| 2009-07-31 | 266 | 272 | 263 | 263 | 39,000 | 1,315 |
| 2009-07-30 | 269 | 269 | 261 | 264 | 67,000 | 1,320 |
| 2009-07-29 | 261 | 269 | 260 | 268 | 66,000 | 1,340 |
| 2009-07-28 | 266 | 266 | 259 | 260 | 55,000 | 1,300 |
| 2009-07-27 | 268 | 268 | 251 | 264 | 111,000 | 1,320 |
| 2009-07-24 | 261 | 268 | 261 | 264 | 55,000 | 1,320 |
| 2009-07-23 | 257 | 272 | 255 | 256 | 99,000 | 1,280 |
| 2009-07-22 | 254 | 258 | 252 | 258 | 54,000 | 1,290 |
| 2009-07-21 | 249 | 251 | 248 | 251 | 33,000 | 1,255 |
| 2009-07-17 | 250 | 250 | 245 | 246 | 40,000 | 1,230 |
| 2009-07-16 | 248 | 250 | 245 | 245 | 52,000 | 1,225 |
| 2009-07-15 | 248 | 249 | 243 | 243 | 52,000 | 1,215 |
| 2009-07-14 | 246 | 251 | 241 | 246 | 79,000 | 1,230 |
| 2009-07-13 | 260 | 267 | 246 | 246 | 90,000 | 1,230 |
| 2009-07-10 | 271 | 272 | 257 | 259 | 109,000 | 1,295 |
| 2009-07-09 | 268 | 274 | 264 | 266 | 102,000 | 1,330 |
| 2009-07-08 | 278 | 278 | 264 | 266 | 187,000 | 1,330 |
| 2009-07-07 | 290 | 298 | 270 | 278 | 367,000 | 1,390 |
| 2009-07-06 | 296 | 304 | 287 | 293 | 684,000 | 1,465 |
| 2009-07-03 | 269 | 297 | 269 | 294 | 904,000 | 1,470 |
| 2009-07-02 | 284 | 299 | 262 | 276 | 1,466,000 | 1,380 |
| 2009-07-01 | 262 | 280 | 262 | 275 | 382,000 | 1,375 |
| 2009-06-30 | 250 | 263 | 250 | 260 | 219,000 | 1,300 |
| 2009-06-29 | 246 | 262 | 246 | 252 | 285,000 | 1,260 |
| 2009-06-26 | 239 | 251 | 238 | 251 | 137,000 | 1,255 |
| 2009-06-25 | 233 | 237 | 233 | 237 | 20,000 | 1,185 |
| 2009-06-24 | 228 | 230 | 228 | 228 | 14,000 | 1,140 |
| 2009-06-23 | 232 | 232 | 228 | 230 | 21,000 | 1,150 |
| 2009-06-22 | 233 | 238 | 233 | 237 | 22,000 | 1,185 |
| 2009-06-19 | 233 | 235 | 233 | 233 | 22,000 | 1,165 |
| 2009-06-18 | 238 | 238 | 236 | 238 | 27,000 | 1,190 |
| 2009-06-17 | 226 | 235 | 226 | 233 | 37,000 | 1,165 |
| 2009-06-16 | 237 | 242 | 230 | 230 | 40,000 | 1,150 |
| 2009-06-15 | 246 | 246 | 235 | 244 | 24,000 | 1,220 |
| 2009-06-12 | 248 | 248 | 244 | 246 | 88,000 | 1,230 |
| 2009-06-11 | 245 | 250 | 245 | 247 | 40,000 | 1,235 |
| 2009-06-10 | 244 | 246 | 241 | 246 | 45,000 | 1,230 |
| 2009-06-09 | 244 | 246 | 243 | 243 | 21,000 | 1,215 |
| 2009-06-08 | 256 | 256 | 248 | 248 | 42,000 | 1,240 |
| 2009-06-05 | 253 | 257 | 252 | 253 | 91,000 | 1,265 |
| 2009-06-04 | 237 | 252 | 237 | 249 | 104,000 | 1,245 |
| 2009-06-03 | 236 | 245 | 235 | 240 | 137,000 | 1,200 |
| 2009-06-02 | 235 | 235 | 231 | 233 | 48,000 | 1,165 |
| 2009-06-01 | 231 | 233 | 231 | 232 | 13,000 | 1,160 |
| 2009-05-29 | 229 | 232 | 229 | 231 | 34,000 | 1,155 |
| 2009-05-28 | 230 | 231 | 226 | 230 | 31,000 | 1,150 |
| 2009-05-27 | 235 | 235 | 229 | 229 | 16,000 | 1,145 |
| 2009-05-26 | 231 | 231 | 228 | 230 | 23,000 | 1,150 |
| 2009-05-25 | 231 | 232 | 227 | 227 | 20,000 | 1,135 |
| 2009-05-22 | 225 | 228 | 223 | 226 | 29,000 | 1,130 |
| 2009-05-21 | 229 | 229 | 224 | 229 | 17,000 | 1,145 |
| 2009-05-20 | 229 | 230 | 227 | 230 | 11,000 | 1,150 |
| 2009-05-19 | 232 | 232 | 229 | 230 | 27,000 | 1,150 |
| 2009-05-18 | 231 | 231 | 227 | 229 | 46,000 | 1,145 |
| 2009-05-15 | 233 | 233 | 217 | 226 | 36,000 | 1,130 |
| 2009-05-14 | 228 | 229 | 224 | 224 | 20,000 | 1,120 |
| 2009-05-13 | 234 | 234 | 226 | 232 | 31,000 | 1,160 |
| 2009-05-12 | 236 | 238 | 234 | 234 | 34,000 | 1,170 |
| 2009-05-11 | 236 | 238 | 234 | 235 | 49,000 | 1,175 |
| 2009-05-08 | 235 | 236 | 231 | 235 | 16,000 | 1,175 |
| 2009-05-07 | 245 | 245 | 232 | 235 | 62,000 | 1,175 |
| 2009-05-01 | 237 | 248 | 232 | 235 | 204,000 | 1,175 |
| 2009-04-30 | 223 | 224 | 220 | 222 | 30,000 | 1,110 |
| 2009-04-28 | 225 | 225 | 216 | 217 | 14,000 | 1,085 |
| 2009-04-27 | 223 | 224 | 220 | 224 | 19,000 | 1,120 |
| 2009-04-24 | 216 | 222 | 213 | 214 | 23,000 | 1,070 |
| 2009-04-23 | 219 | 222 | 216 | 220 | 41,000 | 1,100 |
| 2009-04-22 | 225 | 227 | 224 | 224 | 23,000 | 1,120 |
| 2009-04-21 | 230 | 230 | 228 | 229 | 29,000 | 1,145 |
| 2009-04-20 | 233 | 235 | 230 | 233 | 25,000 | 1,165 |
| 2009-04-17 | 235 | 235 | 232 | 232 | 27,000 | 1,160 |
| 2009-04-16 | 229 | 234 | 229 | 233 | 7,000 | 1,165 |
| 2009-04-15 | 231 | 231 | 229 | 230 | 15,000 | 1,150 |
| 2009-04-14 | 230 | 231 | 228 | 228 | 37,000 | 1,140 |
| 2009-04-13 | 221 | 228 | 221 | 228 | 24,000 | 1,140 |
| 2009-04-10 | 219 | 223 | 219 | 222 | 6,000 | 1,110 |
| 2009-04-09 | 221 | 224 | 221 | 224 | 18,000 | 1,120 |
| 2009-04-08 | 218 | 222 | 218 | 221 | 8,000 | 1,105 |
| 2009-04-07 | 227 | 227 | 224 | 225 | 15,000 | 1,125 |
| 2009-04-06 | 230 | 231 | 223 | 227 | 31,000 | 1,135 |
| 2009-04-03 | 229 | 230 | 227 | 229 | 21,000 | 1,145 |
| 2009-04-02 | 225 | 232 | 225 | 231 | 29,000 | 1,155 |
| 2009-04-01 | 227 | 229 | 226 | 228 | 21,000 | 1,140 |
| 2009-03-31 | 233 | 233 | 229 | 229 | 34,000 | 1,145 |
| 2009-03-30 | 233 | 235 | 232 | 234 | 36,000 | 1,170 |
| 2009-03-27 | 237 | 237 | 231 | 232 | 33,000 | 1,160 |
| 2009-03-26 | 232 | 233 | 229 | 233 | 45,000 | 1,165 |
| 2009-03-25 | 230 | 234 | 230 | 233 | 44,000 | 1,165 |
| 2009-03-24 | 229 | 229 | 225 | 227 | 70,000 | 1,135 |
| 2009-03-23 | 218 | 224 | 218 | 224 | 14,000 | 1,120 |
| 2009-03-19 | 222 | 222 | 219 | 219 | 21,000 | 1,095 |
| 2009-03-18 | 220 | 222 | 215 | 218 | 33,000 | 1,090 |
| 2009-03-17 | 213 | 218 | 203 | 217 | 55,000 | 1,085 |
| 2009-03-16 | 206 | 215 | 205 | 208 | 57,000 | 1,040 |
| 2009-03-13 | 199 | 204 | 199 | 204 | 96,000 | 1,020 |
| 2009-03-12 | 193 | 194 | 193 | 194 | 17,000 | 970 |
| 2009-03-11 | 195 | 196 | 195 | 195 | 11,000 | 975 |
| 2009-03-10 | 191 | 194 | 191 | 192 | 11,000 | 960 |
| 2009-03-09 | 196 | 196 | 194 | 195 | 8,000 | 975 |
| 2009-03-06 | 200 | 200 | 195 | 199 | 38,000 | 995 |
| 2009-03-05 | 199 | 202 | 199 | 202 | 34,000 | 1,010 |
| 2009-03-04 | 195 | 195 | 194 | 195 | 10,000 | 975 |
| 2009-03-03 | 186 | 192 | 186 | 191 | 9,000 | 955 |
| 2009-03-02 | 188 | 191 | 187 | 191 | 14,000 | 955 |
| 2009-02-27 | 193 | 194 | 190 | 194 | 32,000 | 970 |
| 2009-02-26 | 194 | 194 | 187 | 192 | 30,000 | 960 |
| 2009-02-25 | 186 | 191 | 186 | 189 | 36,000 | 945 |
| 2009-02-24 | 182 | 185 | 182 | 184 | 26,000 | 920 |
| 2009-02-23 | 184 | 191 | 184 | 190 | 16,000 | 950 |
| 2009-02-20 | 196 | 196 | 188 | 189 | 22,000 | 945 |
| 2009-02-19 | 200 | 200 | 190 | 191 | 42,000 | 955 |
| 2009-02-18 | 195 | 198 | 194 | 195 | 29,000 | 975 |
| 2009-02-17 | 204 | 204 | 198 | 198 | 18,000 | 990 |
| 2009-02-16 | 200 | 204 | 199 | 204 | 121,000 | 1,020 |
| 2009-02-13 | 189 | 193 | 189 | 192 | 57,000 | 960 |
| 2009-02-12 | 182 | 188 | 182 | 186 | 82,000 | 930 |
| 2009-02-10 | 202 | 204 | 192 | 192 | 80,000 | 960 |
| 2009-02-09 | 217 | 222 | 201 | 204 | 118,000 | 1,020 |
| 2009-02-06 | 224 | 225 | 220 | 221 | 30,000 | 1,105 |
| 2009-02-05 | 225 | 225 | 222 | 223 | 29,000 | 1,115 |
| 2009-02-04 | 223 | 225 | 221 | 223 | 21,000 | 1,115 |
| 2009-02-03 | 226 | 228 | 221 | 223 | 38,000 | 1,115 |
| 2009-02-02 | 222 | 224 | 222 | 224 | 15,000 | 1,120 |
| 2009-01-30 | 221 | 222 | 218 | 222 | 49,000 | 1,110 |
| 2009-01-29 | 227 | 227 | 220 | 221 | 54,000 | 1,105 |
| 2009-01-28 | 225 | 226 | 217 | 222 | 36,000 | 1,110 |
| 2009-01-27 | 221 | 229 | 221 | 225 | 50,000 | 1,125 |
| 2009-01-26 | 225 | 225 | 220 | 221 | 71,000 | 1,105 |
| 2009-01-23 | 231 | 232 | 220 | 220 | 199,000 | 1,100 |
| 2009-01-22 | 244 | 245 | 233 | 237 | 273,000 | 1,185 |
| 2009-01-21 | 227 | 246 | 227 | 240 | 833,000 | 1,200 |
| 2009-01-20 | 228 | 230 | 225 | 230 | 84,000 | 1,150 |
| 2009-01-19 | 230 | 232 | 226 | 228 | 186,000 | 1,140 |
| 2009-01-16 | 237 | 241 | 229 | 229 | 448,000 | 1,145 |
| 2009-01-15 | 222 | 238 | 218 | 231 | 974,000 | 1,155 |
| 2009-01-14 | 214 | 235 | 214 | 224 | 805,000 | 1,120 |
| 2009-01-13 | 204 | 206 | 203 | 205 | 29,000 | 1,025 |
| 2009-01-09 | 207 | 209 | 206 | 206 | 22,000 | 1,030 |
| 2009-01-08 | 212 | 214 | 210 | 211 | 34,000 | 1,055 |
| 2009-01-07 | 212 | 217 | 211 | 214 | 74,000 | 1,070 |
| 2009-01-06 | 216 | 216 | 212 | 212 | 23,000 | 1,060 |
| 2009-01-05 | 211 | 216 | 211 | 211 | 16,000 | 1,055 |
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
