チエル(3933)の株価時系列情報
チエル(3933)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,374 | 1,384 | 1,374 | 1,384 | 8,900 |
| 2017/12/28 | 1,372 | 1,377 | 1,364 | 1,364 | 7,000 |
| 2017/12/27 | 1,328 | 1,374 | 1,322 | 1,373 | 15,700 |
| 2017/12/26 | 1,306 | 1,324 | 1,292 | 1,292 | 44,800 |
| 2017/12/25 | 1,333 | 1,333 | 1,307 | 1,310 | 29,400 |
| 2017/12/22 | 1,355 | 1,358 | 1,339 | 1,339 | 13,200 |
| 2017/12/21 | 1,355 | 1,371 | 1,352 | 1,352 | 12,600 |
| 2017/12/20 | 1,380 | 1,380 | 1,350 | 1,354 | 20,700 |
| 2017/12/19 | 1,384 | 1,392 | 1,380 | 1,380 | 10,000 |
| 2017/12/18 | 1,400 | 1,403 | 1,391 | 1,391 | 15,500 |
| 2017/12/15 | 1,415 | 1,415 | 1,401 | 1,409 | 6,300 |
| 2017/12/14 | 1,411 | 1,421 | 1,411 | 1,415 | 3,100 |
| 2017/12/13 | 1,410 | 1,416 | 1,407 | 1,410 | 4,200 |
| 2017/12/12 | 1,425 | 1,432 | 1,403 | 1,406 | 12,500 |
| 2017/12/11 | 1,421 | 1,444 | 1,410 | 1,425 | 9,500 |
| 2017/12/08 | 1,422 | 1,427 | 1,401 | 1,406 | 7,100 |
| 2017/12/07 | 1,390 | 1,425 | 1,390 | 1,422 | 9,100 |
| 2017/12/06 | 1,396 | 1,397 | 1,388 | 1,389 | 9,300 |
| 2017/12/05 | 1,398 | 1,406 | 1,391 | 1,401 | 14,000 |
| 2017/12/04 | 1,415 | 1,416 | 1,400 | 1,402 | 14,300 |
| 2017/12/01 | 1,423 | 1,423 | 1,411 | 1,415 | 10,600 |
| 2017/11/30 | 1,409 | 1,481 | 1,408 | 1,435 | 27,800 |
| 2017/11/29 | 1,406 | 1,417 | 1,398 | 1,401 | 18,800 |
| 2017/11/28 | 1,423 | 1,423 | 1,406 | 1,406 | 7,400 |
| 2017/11/27 | 1,429 | 1,429 | 1,412 | 1,423 | 7,300 |
| 2017/11/24 | 1,429 | 1,429 | 1,403 | 1,415 | 15,700 |
| 2017/11/22 | 1,415 | 1,429 | 1,415 | 1,417 | 8,700 |
| 2017/11/21 | 1,445 | 1,445 | 1,413 | 1,424 | 8,100 |
| 2017/11/20 | 1,448 | 1,448 | 1,431 | 1,445 | 6,000 |
| 2017/11/17 | 1,429 | 1,435 | 1,410 | 1,435 | 8,100 |
| 2017/11/16 | 1,355 | 1,429 | 1,340 | 1,429 | 17,900 |
| 2017/11/15 | 1,486 | 1,489 | 1,308 | 1,375 | 58,700 |
| 2017/11/14 | 1,552 | 1,564 | 1,465 | 1,489 | 47,000 |
| 2017/11/13 | 1,550 | 1,577 | 1,538 | 1,550 | 9,300 |
| 2017/11/10 | 1,535 | 1,556 | 1,530 | 1,534 | 5,700 |
| 2017/11/09 | 1,552 | 1,565 | 1,541 | 1,547 | 8,400 |
| 2017/11/08 | 1,542 | 1,561 | 1,541 | 1,557 | 10,000 |
| 2017/11/07 | 1,565 | 1,574 | 1,561 | 1,568 | 3,300 |
| 2017/11/06 | 1,598 | 1,598 | 1,566 | 1,567 | 9,700 |
| 2017/11/02 | 1,584 | 1,588 | 1,572 | 1,578 | 3,200 |
| 2017/11/01 | 1,610 | 1,612 | 1,571 | 1,594 | 7,600 |
| 2017/10/31 | 1,584 | 1,606 | 1,567 | 1,605 | 9,500 |
| 2017/10/30 | 1,581 | 1,593 | 1,581 | 1,585 | 4,600 |
| 2017/10/27 | 1,594 | 1,595 | 1,574 | 1,586 | 14,300 |
| 2017/10/26 | 1,582 | 1,589 | 1,561 | 1,586 | 6,800 |
| 2017/10/25 | 1,625 | 1,625 | 1,582 | 1,582 | 8,200 |
| 2017/10/24 | 1,581 | 1,630 | 1,581 | 1,616 | 19,900 |
| 2017/10/23 | 1,597 | 1,597 | 1,571 | 1,584 | 7,100 |
| 2017/10/20 | 1,536 | 1,595 | 1,534 | 1,574 | 10,900 |
| 2017/10/19 | 1,571 | 1,574 | 1,531 | 1,549 | 10,700 |
| 2017/10/18 | 1,570 | 1,580 | 1,552 | 1,555 | 7,700 |
| 2017/10/17 | 1,587 | 1,595 | 1,566 | 1,567 | 9,000 |
| 2017/10/16 | 1,582 | 1,595 | 1,582 | 1,595 | 10,200 |
| 2017/10/13 | 1,601 | 1,610 | 1,549 | 1,582 | 26,200 |
| 2017/10/12 | 1,628 | 1,628 | 1,614 | 1,614 | 5,300 |
| 2017/10/11 | 1,608 | 1,612 | 1,604 | 1,604 | 7,300 |
| 2017/10/10 | 1,652 | 1,652 | 1,604 | 1,604 | 12,200 |
| 2017/10/06 | 1,630 | 1,638 | 1,620 | 1,621 | 7,400 |
| 2017/10/05 | 1,666 | 1,691 | 1,640 | 1,640 | 18,500 |
| 2017/10/04 | 1,648 | 1,662 | 1,635 | 1,650 | 17,400 |
| 2017/10/03 | 1,637 | 1,640 | 1,613 | 1,638 | 11,200 |
| 2017/10/02 | 1,624 | 1,641 | 1,612 | 1,615 | 9,100 |
| 2017/09/29 | 1,625 | 1,637 | 1,605 | 1,627 | 20,700 |
| 2017/09/28 | 1,650 | 1,655 | 1,637 | 1,644 | 8,400 |
| 2017/09/27 | 1,637 | 1,680 | 1,637 | 1,653 | 11,300 |
| 2017/09/26 | 1,662 | 1,700 | 1,622 | 1,635 | 31,800 |
| 2017/09/25 | 1,641 | 1,755 | 1,635 | 1,687 | 85,100 |
| 2017/09/22 | 1,659 | 1,660 | 1,580 | 1,606 | 18,900 |
| 2017/09/21 | 1,697 | 1,697 | 1,633 | 1,658 | 17,900 |
| 2017/09/20 | 1,700 | 1,717 | 1,662 | 1,692 | 45,200 |
| 2017/09/19 | 1,570 | 1,685 | 1,570 | 1,660 | 47,200 |
| 2017/09/15 | 1,527 | 1,555 | 1,527 | 1,542 | 4,400 |
| 2017/09/14 | 1,599 | 1,599 | 1,543 | 1,546 | 6,700 |
| 2017/09/13 | 1,536 | 1,575 | 1,534 | 1,575 | 6,800 |
| 2017/09/12 | 1,520 | 1,530 | 1,510 | 1,530 | 4,200 |
| 2017/09/11 | 1,497 | 1,516 | 1,492 | 1,495 | 5,900 |
| 2017/09/08 | 1,497 | 1,502 | 1,485 | 1,485 | 11,700 |
| 2017/09/07 | 1,515 | 1,516 | 1,497 | 1,497 | 8,400 |
| 2017/09/06 | 1,492 | 1,518 | 1,483 | 1,504 | 10,700 |
| 2017/09/05 | 1,600 | 1,600 | 1,491 | 1,524 | 25,900 |
| 2017/09/04 | 1,600 | 1,628 | 1,580 | 1,597 | 10,000 |
| 2017/09/01 | 1,614 | 1,618 | 1,579 | 1,604 | 12,500 |
| 2017/08/31 | 1,600 | 1,640 | 1,595 | 1,614 | 21,800 |
| 2017/08/30 | 1,555 | 1,597 | 1,552 | 1,585 | 21,200 |
| 2017/08/29 | 1,530 | 1,530 | 1,512 | 1,526 | 6,400 |
| 2017/08/28 | 1,502 | 1,530 | 1,501 | 1,530 | 12,000 |
| 2017/08/25 | 1,510 | 1,510 | 1,500 | 1,500 | 5,100 |
| 2017/08/24 | 1,495 | 1,508 | 1,493 | 1,504 | 5,000 |
| 2017/08/23 | 1,500 | 1,510 | 1,493 | 1,498 | 6,100 |
| 2017/08/22 | 1,500 | 1,514 | 1,495 | 1,498 | 5,000 |
| 2017/08/21 | 1,514 | 1,514 | 1,500 | 1,500 | 7,900 |
| 2017/08/18 | 1,514 | 1,525 | 1,503 | 1,516 | 8,700 |
| 2017/08/17 | 1,580 | 1,580 | 1,519 | 1,523 | 19,400 |
| 2017/08/16 | 1,498 | 1,566 | 1,498 | 1,566 | 10,200 |
| 2017/08/15 | 1,520 | 1,526 | 1,492 | 1,494 | 7,500 |
| 2017/08/14 | 1,490 | 1,515 | 1,470 | 1,510 | 16,000 |
| 2017/08/10 | 1,513 | 1,530 | 1,502 | 1,502 | 14,100 |
| 2017/08/09 | 1,530 | 1,530 | 1,503 | 1,507 | 13,200 |
| 2017/08/08 | 1,528 | 1,533 | 1,526 | 1,528 | 8,000 |
| 2017/08/07 | 1,534 | 1,541 | 1,528 | 1,528 | 11,500 |
| 2017/08/04 | 1,550 | 1,550 | 1,520 | 1,533 | 18,700 |
| 2017/08/03 | 1,582 | 1,585 | 1,555 | 1,555 | 16,700 |
| 2017/08/02 | 1,580 | 1,606 | 1,579 | 1,589 | 22,000 |
| 2017/08/01 | 1,650 | 1,653 | 1,580 | 1,590 | 24,000 |
| 2017/07/31 | 1,650 | 1,661 | 1,650 | 1,650 | 7,900 |
| 2017/07/28 | 1,690 | 1,692 | 1,630 | 1,633 | 35,800 |
| 2017/07/27 | 1,721 | 1,723 | 1,690 | 1,692 | 33,100 |
| 2017/07/26 | 1,720 | 1,733 | 1,709 | 1,724 | 11,800 |
| 2017/07/25 | 1,715 | 1,734 | 1,706 | 1,720 | 14,100 |
| 2017/07/24 | 1,735 | 1,735 | 1,721 | 1,723 | 7,600 |
| 2017/07/21 | 1,725 | 1,725 | 1,710 | 1,716 | 6,800 |
| 2017/07/20 | 1,718 | 1,723 | 1,705 | 1,708 | 14,900 |
| 2017/07/19 | 1,718 | 1,730 | 1,712 | 1,718 | 9,900 |
| 2017/07/18 | 1,750 | 1,760 | 1,721 | 1,721 | 13,400 |
| 2017/07/14 | 1,778 | 1,778 | 1,742 | 1,742 | 17,800 |
| 2017/07/13 | 1,770 | 1,770 | 1,750 | 1,760 | 10,700 |
| 2017/07/12 | 1,729 | 1,756 | 1,725 | 1,756 | 7,900 |
| 2017/07/11 | 1,725 | 1,738 | 1,706 | 1,725 | 13,900 |
| 2017/07/10 | 1,714 | 1,738 | 1,714 | 1,721 | 8,000 |
| 2017/07/07 | 1,723 | 1,730 | 1,714 | 1,714 | 4,300 |
| 2017/07/06 | 1,741 | 1,741 | 1,717 | 1,723 | 5,300 |
| 2017/07/05 | 1,714 | 1,742 | 1,710 | 1,727 | 15,500 |
| 2017/07/04 | 1,742 | 1,756 | 1,703 | 1,707 | 26,600 |
| 2017/07/03 | 1,770 | 1,770 | 1,732 | 1,735 | 20,300 |
| 2017/06/30 | 1,732 | 1,769 | 1,730 | 1,769 | 13,200 |
| 2017/06/29 | 1,774 | 1,774 | 1,735 | 1,752 | 15,600 |
| 2017/06/28 | 1,785 | 1,795 | 1,745 | 1,745 | 24,500 |
| 2017/06/27 | 1,816 | 1,816 | 1,770 | 1,785 | 23,200 |
| 2017/06/26 | 1,809 | 1,825 | 1,802 | 1,816 | 10,500 |
| 2017/06/23 | 1,795 | 1,800 | 1,754 | 1,779 | 27,700 |
| 2017/06/22 | 1,807 | 1,810 | 1,790 | 1,799 | 22,700 |
| 2017/06/21 | 1,838 | 1,838 | 1,802 | 1,810 | 21,400 |
| 2017/06/20 | 1,869 | 1,878 | 1,835 | 1,840 | 14,900 |
| 2017/06/19 | 1,847 | 1,875 | 1,836 | 1,869 | 13,400 |
| 2017/06/16 | 1,861 | 1,880 | 1,832 | 1,849 | 23,200 |
| 2017/06/15 | 1,900 | 1,900 | 1,860 | 1,877 | 18,100 |
| 2017/06/14 | 1,890 | 1,909 | 1,860 | 1,902 | 25,600 |
| 2017/06/13 | 1,850 | 1,948 | 1,826 | 1,870 | 39,300 |
| 2017/06/12 | 1,905 | 1,905 | 1,823 | 1,846 | 28,400 |
| 2017/06/09 | 1,918 | 1,962 | 1,895 | 1,911 | 60,100 |
| 2017/06/08 | 1,898 | 1,910 | 1,867 | 1,882 | 19,300 |
| 2017/06/07 | 1,835 | 1,900 | 1,823 | 1,900 | 22,600 |
| 2017/06/06 | 1,939 | 1,939 | 1,868 | 1,870 | 25,100 |
| 2017/06/05 | 1,843 | 1,930 | 1,841 | 1,915 | 36,400 |
| 2017/06/02 | 1,949 | 1,949 | 1,855 | 1,873 | 49,200 |
| 2017/06/01 | 1,988 | 2,000 | 1,910 | 1,923 | 87,400 |
| 2017/05/31 | 1,970 | 1,980 | 1,935 | 1,971 | 79,500 |
| 2017/05/30 | 1,848 | 1,930 | 1,825 | 1,930 | 87,300 |
| 2017/05/29 | 1,850 | 1,950 | 1,832 | 1,839 | 83,100 |
| 2017/05/26 | 1,760 | 1,830 | 1,757 | 1,830 | 70,800 |
| 2017/05/25 | 1,729 | 1,729 | 1,704 | 1,710 | 17,500 |
| 2017/05/24 | 1,712 | 1,728 | 1,710 | 1,723 | 14,900 |
| 2017/05/23 | 1,762 | 1,762 | 1,718 | 1,725 | 14,800 |
| 2017/05/22 | 1,740 | 1,767 | 1,733 | 1,738 | 14,700 |
| 2017/05/19 | 1,745 | 1,830 | 1,734 | 1,740 | 73,300 |
| 2017/05/18 | 1,731 | 1,779 | 1,731 | 1,754 | 16,600 |
| 2017/05/17 | 1,829 | 1,829 | 1,777 | 1,788 | 15,100 |
| 2017/05/16 | 1,799 | 1,808 | 1,730 | 1,794 | 21,800 |
| 2017/05/15 | 1,810 | 1,815 | 1,777 | 1,782 | 21,600 |
| 2017/05/12 | 1,871 | 1,871 | 1,807 | 1,821 | 19,300 |
| 2017/05/11 | 1,805 | 1,890 | 1,805 | 1,866 | 23,400 |
| 2017/05/10 | 1,899 | 1,899 | 1,812 | 1,835 | 16,300 |
| 2017/05/09 | 1,899 | 1,899 | 1,851 | 1,885 | 14,700 |
| 2017/05/08 | 1,845 | 1,899 | 1,834 | 1,899 | 27,200 |
| 2017/05/02 | 1,752 | 1,798 | 1,750 | 1,796 | 23,600 |
| 2017/05/01 | 1,745 | 1,754 | 1,725 | 1,732 | 11,200 |
| 2017/04/28 | 1,791 | 1,793 | 1,750 | 1,757 | 21,600 |
| 2017/04/27 | 1,785 | 1,825 | 1,754 | 1,818 | 35,200 |
| 2017/04/26 | 1,770 | 1,792 | 1,756 | 1,785 | 10,100 |
| 2017/04/25 | 1,702 | 1,754 | 1,702 | 1,733 | 13,500 |
| 2017/04/24 | 1,783 | 1,785 | 1,680 | 1,700 | 21,800 |
| 2017/04/21 | 1,811 | 1,818 | 1,779 | 1,783 | 22,700 |
| 2017/04/20 | 1,778 | 1,813 | 1,772 | 1,784 | 20,100 |
| 2017/04/19 | 1,728 | 1,772 | 1,728 | 1,766 | 15,000 |
| 2017/04/18 | 1,756 | 1,778 | 1,734 | 1,750 | 29,100 |
| 2017/04/17 | 1,675 | 1,738 | 1,670 | 1,732 | 34,400 |
| 2017/04/14 | 1,653 | 1,687 | 1,630 | 1,669 | 21,300 |
| 2017/04/13 | 1,580 | 1,657 | 1,502 | 1,657 | 37,400 |
| 2017/04/12 | 1,600 | 1,641 | 1,573 | 1,602 | 84,200 |
| 2017/04/11 | 1,750 | 1,773 | 1,703 | 1,715 | 21,800 |
| 2017/04/10 | 1,800 | 1,810 | 1,733 | 1,759 | 24,000 |
| 2017/04/07 | 1,774 | 1,835 | 1,701 | 1,777 | 48,100 |
| 2017/04/06 | 1,879 | 1,879 | 1,750 | 1,769 | 58,100 |
| 2017/04/05 | 1,897 | 1,959 | 1,850 | 1,877 | 34,100 |
| 2017/04/04 | 1,998 | 1,998 | 1,810 | 1,860 | 95,800 |
| 2017/04/03 | 2,150 | 2,173 | 1,900 | 1,989 | 137,200 |
| 2017/03/31 | 2,212 | 2,220 | 2,102 | 2,128 | 93,300 |
| 2017/03/30 | 2,095 | 2,174 | 2,050 | 2,150 | 74,400 |
| 2017/03/29 | 2,115 | 2,140 | 2,040 | 2,063 | 68,800 |
| 2017/03/28 | 2,073 | 2,115 | 2,046 | 2,087 | 78,900 |
| 2017/03/27 | 1,949 | 2,117 | 1,920 | 2,100 | 150,800 |
| 2017/03/24 | 1,890 | 1,950 | 1,846 | 1,943 | 42,300 |
| 2017/03/23 | 1,884 | 1,934 | 1,850 | 1,870 | 37,300 |
| 2017/03/22 | 1,875 | 1,936 | 1,872 | 1,897 | 40,600 |
| 2017/03/21 | 1,900 | 1,969 | 1,890 | 1,930 | 103,200 |
| 2017/03/17 | 1,940 | 1,970 | 1,816 | 1,831 | 154,900 |
| 2017/03/16 | 1,848 | 1,888 | 1,803 | 1,888 | 75,800 |
| 2017/03/15 | 1,801 | 1,843 | 1,761 | 1,769 | 74,800 |
| 2017/03/14 | 1,760 | 1,785 | 1,710 | 1,734 | 28,500 |
| 2017/03/13 | 1,763 | 1,770 | 1,701 | 1,702 | 31,100 |
| 2017/03/10 | 1,811 | 1,821 | 1,784 | 1,788 | 22,100 |
| 2017/03/09 | 1,774 | 1,798 | 1,753 | 1,771 | 23,300 |
| 2017/03/08 | 1,865 | 1,918 | 1,802 | 1,802 | 82,800 |
| 2017/03/07 | 1,830 | 1,880 | 1,815 | 1,829 | 65,700 |
| 2017/03/06 | 1,832 | 1,844 | 1,766 | 1,800 | 53,000 |
| 2017/03/03 | 1,711 | 1,815 | 1,710 | 1,800 | 94,500 |
| 2017/03/02 | 1,701 | 1,715 | 1,701 | 1,709 | 21,600 |
| 2017/03/01 | 1,674 | 1,697 | 1,623 | 1,697 | 24,900 |
| 2017/02/28 | 1,701 | 1,719 | 1,637 | 1,650 | 29,000 |
| 2017/02/27 | 1,750 | 1,770 | 1,670 | 1,701 | 57,600 |
| 2017/02/24 | 1,680 | 1,848 | 1,680 | 1,754 | 158,700 |
| 2017/02/23 | 1,600 | 1,698 | 1,582 | 1,687 | 70,900 |
| 2017/02/22 | 1,590 | 1,605 | 1,575 | 1,580 | 16,500 |
| 2017/02/21 | 1,580 | 1,594 | 1,575 | 1,589 | 8,700 |
| 2017/02/20 | 1,599 | 1,600 | 1,579 | 1,580 | 12,300 |
| 2017/02/17 | 1,556 | 1,585 | 1,556 | 1,574 | 10,900 |
| 2017/02/16 | 1,579 | 1,584 | 1,545 | 1,558 | 36,900 |
| 2017/02/15 | 1,640 | 1,649 | 1,578 | 1,608 | 50,100 |
| 2017/02/14 | 1,620 | 1,692 | 1,606 | 1,650 | 57,000 |
| 2017/02/13 | 1,580 | 1,617 | 1,577 | 1,601 | 19,100 |
| 2017/02/10 | 1,590 | 1,593 | 1,565 | 1,580 | 13,500 |
| 2017/02/09 | 1,600 | 1,601 | 1,581 | 1,585 | 10,300 |
| 2017/02/08 | 1,582 | 1,599 | 1,582 | 1,590 | 7,300 |
| 2017/02/07 | 1,612 | 1,618 | 1,582 | 1,582 | 13,000 |
| 2017/02/06 | 1,593 | 1,593 | 1,561 | 1,592 | 12,200 |
| 2017/02/03 | 1,590 | 1,603 | 1,541 | 1,576 | 19,200 |
| 2017/02/02 | 1,619 | 1,626 | 1,583 | 1,598 | 24,100 |
| 2017/02/01 | 1,588 | 1,624 | 1,588 | 1,600 | 8,500 |
| 2017/01/31 | 1,585 | 1,613 | 1,574 | 1,598 | 12,700 |
| 2017/01/30 | 1,617 | 1,653 | 1,600 | 1,605 | 28,300 |
| 2017/01/27 | 1,575 | 1,679 | 1,555 | 1,654 | 65,100 |
| 2017/01/26 | 1,590 | 1,590 | 1,560 | 1,575 | 14,400 |
| 2017/01/25 | 1,529 | 1,538 | 1,509 | 1,533 | 10,200 |
| 2017/01/24 | 1,497 | 1,526 | 1,495 | 1,500 | 8,900 |
| 2017/01/23 | 1,500 | 1,507 | 1,491 | 1,497 | 4,900 |
| 2017/01/20 | 1,515 | 1,515 | 1,488 | 1,500 | 5,900 |
| 2017/01/19 | 1,500 | 1,517 | 1,498 | 1,499 | 7,600 |
| 2017/01/18 | 1,518 | 1,522 | 1,461 | 1,500 | 38,700 |
| 2017/01/17 | 1,531 | 1,555 | 1,521 | 1,524 | 10,500 |
| 2017/01/16 | 1,535 | 1,553 | 1,527 | 1,536 | 15,000 |
| 2017/01/13 | 1,540 | 1,575 | 1,527 | 1,545 | 6,700 |
| 2017/01/12 | 1,600 | 1,603 | 1,530 | 1,559 | 22,400 |
| 2017/01/11 | 1,621 | 1,634 | 1,602 | 1,602 | 9,800 |
| 2017/01/10 | 1,658 | 1,658 | 1,612 | 1,621 | 18,400 |
| 2017/01/06 | 1,680 | 1,680 | 1,619 | 1,627 | 24,200 |
| 2017/01/05 | 1,579 | 1,670 | 1,576 | 1,641 | 33,700 |
| 2017/01/04 | 1,574 | 1,599 | 1,574 | 1,579 | 17,200 |