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 |
|---|---|---|---|---|---|
| 2018/12/28 | 517 | 555 | 511 | 550 | 20,600 |
| 2018/12/27 | 525 | 546 | 521 | 537 | 18,100 |
| 2018/12/26 | 526 | 526 | 495 | 500 | 14,400 |
| 2018/12/25 | 574 | 574 | 490 | 490 | 52,900 |
| 2018/12/21 | 576 | 578 | 516 | 534 | 39,700 |
| 2018/12/20 | 611 | 611 | 580 | 588 | 17,400 |
| 2018/12/19 | 617 | 628 | 606 | 628 | 18,300 |
| 2018/12/18 | 633 | 633 | 604 | 607 | 18,400 |
| 2018/12/17 | 680 | 680 | 648 | 653 | 17,600 |
| 2018/12/14 | 691 | 705 | 690 | 692 | 9,800 |
| 2018/12/13 | 712 | 716 | 702 | 702 | 9,500 |
| 2018/12/12 | 708 | 715 | 702 | 715 | 15,900 |
| 2018/12/11 | 757 | 757 | 705 | 705 | 8,200 |
| 2018/12/10 | 736 | 738 | 702 | 712 | 18,400 |
| 2018/12/07 | 760 | 766 | 750 | 755 | 13,000 |
| 2018/12/06 | 770 | 779 | 760 | 760 | 12,400 |
| 2018/12/05 | 774 | 781 | 767 | 776 | 12,700 |
| 2018/12/04 | 801 | 806 | 785 | 790 | 5,300 |
| 2018/12/03 | 802 | 810 | 795 | 801 | 9,800 |
| 2018/11/30 | 771 | 792 | 768 | 787 | 14,700 |
| 2018/11/29 | 790 | 795 | 770 | 781 | 13,100 |
| 2018/11/28 | 785 | 801 | 784 | 787 | 19,800 |
| 2018/11/27 | 815 | 820 | 796 | 800 | 18,900 |
| 2018/11/26 | 850 | 850 | 808 | 816 | 11,600 |
| 2018/11/22 | 836 | 841 | 820 | 821 | 19,200 |
| 2018/11/21 | 864 | 884 | 848 | 850 | 20,300 |
| 2018/11/20 | 854 | 900 | 854 | 889 | 10,000 |
| 2018/11/19 | 880 | 890 | 861 | 876 | 10,100 |
| 2018/11/16 | 915 | 943 | 845 | 850 | 55,600 |
| 2018/11/15 | 825 | 837 | 801 | 826 | 23,400 |
| 2018/11/14 | 825 | 883 | 815 | 844 | 82,400 |
| 2018/11/13 | 900 | 900 | 900 | 900 | 13,500 |
| 2018/11/12 | 1,180 | 1,200 | 1,121 | 1,200 | 7,000 |
| 2018/11/09 | 1,180 | 1,190 | 1,163 | 1,190 | 7,500 |
| 2018/11/08 | 1,180 | 1,180 | 1,164 | 1,176 | 4,000 |
| 2018/11/07 | 1,156 | 1,196 | 1,135 | 1,174 | 10,800 |
| 2018/11/06 | 1,180 | 1,180 | 1,143 | 1,149 | 15,500 |
| 2018/11/05 | 1,157 | 1,157 | 1,113 | 1,120 | 7,100 |
| 2018/11/02 | 1,159 | 1,175 | 1,141 | 1,157 | 6,100 |
| 2018/11/01 | 1,089 | 1,153 | 1,089 | 1,137 | 6,600 |
| 2018/10/31 | 1,050 | 1,110 | 1,050 | 1,110 | 3,800 |
| 2018/10/30 | 1,016 | 1,070 | 1,004 | 1,048 | 6,300 |
| 2018/10/29 | 1,050 | 1,085 | 1,020 | 1,038 | 13,000 |
| 2018/10/26 | 1,111 | 1,111 | 1,041 | 1,080 | 7,900 |
| 2018/10/25 | 1,100 | 1,102 | 1,069 | 1,073 | 12,100 |
| 2018/10/24 | 1,127 | 1,136 | 1,121 | 1,133 | 3,400 |
| 2018/10/23 | 1,153 | 1,165 | 1,120 | 1,127 | 6,400 |
| 2018/10/22 | 1,188 | 1,188 | 1,150 | 1,170 | 3,700 |
| 2018/10/19 | 1,150 | 1,169 | 1,125 | 1,169 | 5,100 |
| 2018/10/18 | 1,149 | 1,184 | 1,141 | 1,184 | 5,000 |
| 2018/10/17 | 1,105 | 1,149 | 1,104 | 1,146 | 7,000 |
| 2018/10/16 | 1,097 | 1,112 | 1,083 | 1,083 | 4,400 |
| 2018/10/15 | 1,124 | 1,129 | 1,101 | 1,103 | 7,700 |
| 2018/10/12 | 1,067 | 1,130 | 1,067 | 1,124 | 5,900 |
| 2018/10/11 | 1,062 | 1,136 | 1,020 | 1,068 | 17,000 |
| 2018/10/10 | 1,155 | 1,155 | 1,120 | 1,142 | 5,100 |
| 2018/10/09 | 1,162 | 1,200 | 1,159 | 1,159 | 2,500 |
| 2018/10/05 | 1,203 | 1,203 | 1,161 | 1,190 | 7,300 |
| 2018/10/04 | 1,224 | 1,224 | 1,203 | 1,208 | 2,500 |
| 2018/10/03 | 1,235 | 1,235 | 1,207 | 1,224 | 5,900 |
| 2018/10/02 | 1,257 | 1,257 | 1,238 | 1,238 | 5,600 |
| 2018/10/01 | 1,250 | 1,264 | 1,249 | 1,256 | 5,400 |
| 2018/09/28 | 1,240 | 1,259 | 1,240 | 1,256 | 8,800 |
| 2018/09/27 | 1,242 | 1,258 | 1,242 | 1,243 | 15,200 |
| 2018/09/26 | 1,227 | 1,255 | 1,227 | 1,240 | 9,000 |
| 2018/09/25 | 1,211 | 1,252 | 1,211 | 1,240 | 7,900 |
| 2018/09/21 | 1,156 | 1,298 | 1,156 | 1,207 | 24,000 |
| 2018/09/20 | 1,168 | 1,179 | 1,160 | 1,164 | 4,800 |
| 2018/09/19 | 1,175 | 1,177 | 1,163 | 1,170 | 12,600 |
| 2018/09/18 | 1,125 | 1,145 | 1,123 | 1,145 | 7,500 |
| 2018/09/14 | 1,104 | 1,125 | 1,089 | 1,125 | 6,100 |
| 2018/09/13 | 1,112 | 1,132 | 1,094 | 1,100 | 11,000 |
| 2018/09/12 | 1,170 | 1,174 | 1,101 | 1,112 | 17,000 |
| 2018/09/11 | 1,154 | 1,154 | 1,126 | 1,140 | 15,100 |
| 2018/09/10 | 1,099 | 1,129 | 1,096 | 1,129 | 5,700 |
| 2018/09/07 | 1,056 | 1,100 | 1,037 | 1,091 | 8,000 |
| 2018/09/06 | 1,110 | 1,110 | 1,080 | 1,080 | 2,700 |
| 2018/09/05 | 1,090 | 1,136 | 1,080 | 1,110 | 8,800 |
| 2018/09/04 | 1,094 | 1,119 | 1,083 | 1,111 | 4,500 |
| 2018/09/03 | 1,115 | 1,115 | 1,082 | 1,094 | 9,400 |
| 2018/08/31 | 1,119 | 1,136 | 1,093 | 1,113 | 14,100 |
| 2018/08/30 | 1,156 | 1,156 | 1,083 | 1,122 | 19,700 |
| 2018/08/29 | 1,155 | 1,192 | 1,120 | 1,133 | 39,700 |
| 2018/08/28 | 1,088 | 1,197 | 1,075 | 1,155 | 48,900 |
| 2018/08/27 | 1,021 | 1,066 | 1,021 | 1,058 | 25,600 |
| 2018/08/24 | 1,042 | 1,066 | 1,041 | 1,047 | 12,700 |
| 2018/08/23 | 1,007 | 1,078 | 999 | 1,063 | 22,800 |
| 2018/08/22 | 957 | 1,007 | 957 | 1,004 | 17,500 |
| 2018/08/21 | 976 | 983 | 966 | 968 | 7,200 |
| 2018/08/20 | 986 | 998 | 973 | 990 | 11,400 |
| 2018/08/17 | 1,004 | 1,004 | 973 | 994 | 17,200 |
| 2018/08/16 | 1,000 | 1,000 | 945 | 959 | 35,500 |
| 2018/08/15 | 1,063 | 1,074 | 1,000 | 1,002 | 29,600 |
| 2018/08/14 | 1,081 | 1,094 | 1,024 | 1,062 | 24,000 |
| 2018/08/13 | 1,122 | 1,134 | 1,066 | 1,091 | 41,000 |
| 2018/08/10 | 1,200 | 1,240 | 1,198 | 1,240 | 7,400 |
| 2018/08/09 | 1,220 | 1,220 | 1,193 | 1,216 | 3,200 |
| 2018/08/08 | 1,211 | 1,220 | 1,201 | 1,205 | 2,600 |
| 2018/08/07 | 1,205 | 1,219 | 1,193 | 1,219 | 4,500 |
| 2018/08/06 | 1,211 | 1,229 | 1,191 | 1,210 | 6,400 |
| 2018/08/03 | 1,234 | 1,234 | 1,210 | 1,217 | 10,500 |
| 2018/08/02 | 1,235 | 1,236 | 1,223 | 1,234 | 2,800 |
| 2018/08/01 | 1,246 | 1,246 | 1,220 | 1,235 | 5,600 |
| 2018/07/31 | 1,231 | 1,248 | 1,220 | 1,247 | 3,400 |
| 2018/07/30 | 1,226 | 1,245 | 1,219 | 1,231 | 5,100 |
| 2018/07/27 | 1,246 | 1,246 | 1,225 | 1,226 | 8,900 |
| 2018/07/26 | 1,240 | 1,240 | 1,230 | 1,232 | 4,500 |
| 2018/07/25 | 1,265 | 1,265 | 1,230 | 1,242 | 3,300 |
| 2018/07/24 | 1,231 | 1,240 | 1,215 | 1,235 | 4,300 |
| 2018/07/23 | 1,226 | 1,227 | 1,215 | 1,227 | 5,000 |
| 2018/07/20 | 1,245 | 1,254 | 1,227 | 1,230 | 4,800 |
| 2018/07/19 | 1,255 | 1,269 | 1,246 | 1,248 | 7,000 |
| 2018/07/18 | 1,250 | 1,279 | 1,250 | 1,273 | 7,000 |
| 2018/07/17 | 1,230 | 1,243 | 1,221 | 1,232 | 4,000 |
| 2018/07/13 | 1,226 | 1,235 | 1,221 | 1,230 | 3,100 |
| 2018/07/12 | 1,232 | 1,232 | 1,201 | 1,227 | 7,100 |
| 2018/07/11 | 1,231 | 1,231 | 1,207 | 1,218 | 10,300 |
| 2018/07/10 | 1,224 | 1,232 | 1,214 | 1,231 | 14,100 |
| 2018/07/09 | 1,187 | 1,217 | 1,187 | 1,207 | 11,300 |
| 2018/07/06 | 1,160 | 1,184 | 1,151 | 1,174 | 32,200 |
| 2018/07/05 | 1,217 | 1,233 | 1,148 | 1,158 | 48,700 |
| 2018/07/04 | 1,219 | 1,270 | 1,219 | 1,234 | 19,900 |
| 2018/07/03 | 1,276 | 1,290 | 1,217 | 1,228 | 21,600 |
| 2018/07/02 | 1,313 | 1,318 | 1,255 | 1,262 | 12,500 |
| 2018/06/29 | 1,281 | 1,296 | 1,265 | 1,288 | 17,100 |
| 2018/06/28 | 1,329 | 1,329 | 1,271 | 1,283 | 27,600 |
| 2018/06/27 | 1,311 | 1,326 | 1,304 | 1,311 | 10,200 |
| 2018/06/26 | 1,303 | 1,331 | 1,303 | 1,323 | 17,000 |
| 2018/06/25 | 1,443 | 1,454 | 1,345 | 1,345 | 66,000 |
| 2018/06/22 | 1,333 | 1,351 | 1,304 | 1,312 | 32,600 |
| 2018/06/21 | 1,356 | 1,378 | 1,343 | 1,349 | 14,700 |
| 2018/06/20 | 1,333 | 1,354 | 1,301 | 1,351 | 23,600 |
| 2018/06/19 | 1,380 | 1,407 | 1,333 | 1,340 | 26,300 |
| 2018/06/18 | 1,434 | 1,434 | 1,374 | 1,396 | 19,800 |
| 2018/06/15 | 1,442 | 1,452 | 1,425 | 1,425 | 11,100 |
| 2018/06/14 | 1,450 | 1,465 | 1,444 | 1,452 | 14,200 |
| 2018/06/13 | 1,452 | 1,457 | 1,444 | 1,450 | 13,700 |
| 2018/06/12 | 1,440 | 1,452 | 1,432 | 1,449 | 12,000 |
| 2018/06/11 | 1,440 | 1,440 | 1,420 | 1,428 | 10,300 |
| 2018/06/08 | 1,437 | 1,463 | 1,435 | 1,451 | 20,700 |
| 2018/06/07 | 1,404 | 1,430 | 1,404 | 1,426 | 9,900 |
| 2018/06/06 | 1,411 | 1,411 | 1,395 | 1,401 | 13,200 |
| 2018/06/05 | 1,446 | 1,446 | 1,392 | 1,406 | 27,300 |
| 2018/06/04 | 1,417 | 1,438 | 1,417 | 1,428 | 13,700 |
| 2018/06/01 | 1,420 | 1,441 | 1,413 | 1,417 | 24,600 |
| 2018/05/31 | 1,484 | 1,512 | 1,443 | 1,446 | 38,300 |
| 2018/05/30 | 1,510 | 1,511 | 1,457 | 1,479 | 53,100 |
| 2018/05/29 | 1,600 | 1,600 | 1,535 | 1,544 | 52,600 |
| 2018/05/28 | 1,516 | 1,608 | 1,513 | 1,604 | 108,200 |
| 2018/05/25 | 1,450 | 1,753 | 1,450 | 1,576 | 629,300 |
| 2018/05/24 | 1,460 | 1,465 | 1,445 | 1,453 | 11,200 |
| 2018/05/23 | 1,488 | 1,506 | 1,462 | 1,466 | 19,300 |
| 2018/05/22 | 1,480 | 1,493 | 1,455 | 1,491 | 13,500 |
| 2018/05/21 | 1,440 | 1,494 | 1,437 | 1,478 | 21,600 |
| 2018/05/18 | 1,422 | 1,440 | 1,418 | 1,437 | 15,400 |
| 2018/05/17 | 1,430 | 1,442 | 1,398 | 1,419 | 17,200 |
| 2018/05/16 | 1,471 | 1,478 | 1,429 | 1,440 | 33,900 |
| 2018/05/15 | 1,476 | 1,485 | 1,439 | 1,479 | 17,700 |
| 2018/05/14 | 1,431 | 1,487 | 1,430 | 1,483 | 18,000 |
| 2018/05/11 | 1,456 | 1,456 | 1,440 | 1,455 | 7,300 |
| 2018/05/10 | 1,447 | 1,458 | 1,436 | 1,442 | 6,800 |
| 2018/05/09 | 1,441 | 1,456 | 1,416 | 1,447 | 14,300 |
| 2018/05/08 | 1,429 | 1,459 | 1,415 | 1,446 | 10,600 |
| 2018/05/07 | 1,419 | 1,428 | 1,414 | 1,425 | 7,700 |
| 2018/05/02 | 1,405 | 1,437 | 1,402 | 1,414 | 6,600 |
| 2018/05/01 | 1,429 | 1,429 | 1,372 | 1,408 | 15,200 |
| 2018/04/27 | 1,449 | 1,451 | 1,423 | 1,429 | 8,000 |
| 2018/04/26 | 1,468 | 1,475 | 1,449 | 1,449 | 8,500 |
| 2018/04/25 | 1,470 | 1,474 | 1,455 | 1,467 | 5,700 |
| 2018/04/24 | 1,456 | 1,490 | 1,449 | 1,480 | 12,800 |
| 2018/04/23 | 1,445 | 1,465 | 1,441 | 1,455 | 6,400 |
| 2018/04/20 | 1,427 | 1,447 | 1,419 | 1,445 | 7,000 |
| 2018/04/19 | 1,447 | 1,447 | 1,416 | 1,427 | 7,300 |
| 2018/04/18 | 1,390 | 1,443 | 1,390 | 1,429 | 8,600 |
| 2018/04/17 | 1,410 | 1,431 | 1,366 | 1,400 | 30,900 |
| 2018/04/16 | 1,455 | 1,474 | 1,432 | 1,440 | 11,700 |
| 2018/04/13 | 1,464 | 1,464 | 1,435 | 1,454 | 11,000 |
| 2018/04/12 | 1,431 | 1,469 | 1,420 | 1,443 | 8,900 |
| 2018/04/11 | 1,477 | 1,483 | 1,429 | 1,440 | 22,800 |
| 2018/04/10 | 1,523 | 1,568 | 1,476 | 1,486 | 46,300 |
| 2018/04/09 | 1,482 | 1,520 | 1,469 | 1,505 | 10,300 |
| 2018/04/06 | 1,526 | 1,526 | 1,480 | 1,482 | 31,000 |
| 2018/04/05 | 1,541 | 1,546 | 1,515 | 1,532 | 13,600 |
| 2018/04/04 | 1,603 | 1,612 | 1,535 | 1,540 | 33,000 |
| 2018/04/03 | 1,530 | 1,612 | 1,529 | 1,571 | 37,500 |
| 2018/04/02 | 1,605 | 1,635 | 1,556 | 1,574 | 45,000 |
| 2018/03/30 | 1,536 | 1,583 | 1,533 | 1,565 | 22,000 |
| 2018/03/29 | 1,611 | 1,615 | 1,509 | 1,528 | 45,600 |
| 2018/03/28 | 1,505 | 1,579 | 1,481 | 1,573 | 54,500 |
| 2018/03/27 | 1,584 | 1,595 | 1,490 | 1,507 | 100,100 |
| 2018/03/26 | 1,440 | 1,700 | 1,394 | 1,584 | 250,000 |
| 2018/03/23 | 1,561 | 1,561 | 1,493 | 1,498 | 64,100 |
| 2018/03/22 | 1,649 | 1,649 | 1,595 | 1,601 | 13,500 |
| 2018/03/20 | 1,628 | 1,628 | 1,526 | 1,600 | 41,700 |
| 2018/03/19 | 1,701 | 1,704 | 1,628 | 1,628 | 43,600 |
| 2018/03/16 | 1,774 | 1,793 | 1,704 | 1,720 | 51,500 |
| 2018/03/15 | 1,825 | 1,871 | 1,762 | 1,773 | 92,200 |
| 2018/03/14 | 1,771 | 1,819 | 1,730 | 1,812 | 120,200 |
| 2018/03/13 | 1,683 | 1,772 | 1,660 | 1,752 | 73,700 |
| 2018/03/12 | 1,720 | 1,730 | 1,623 | 1,648 | 56,200 |
| 2018/03/09 | 1,719 | 1,736 | 1,656 | 1,682 | 70,400 |
| 2018/03/08 | 1,660 | 1,845 | 1,637 | 1,733 | 186,900 |
| 2018/03/07 | 1,589 | 1,698 | 1,586 | 1,667 | 62,200 |
| 2018/03/06 | 1,646 | 1,663 | 1,598 | 1,602 | 72,100 |
| 2018/03/05 | 1,703 | 1,743 | 1,583 | 1,587 | 109,300 |
| 2018/03/02 | 1,722 | 1,745 | 1,681 | 1,700 | 153,800 |
| 2018/03/01 | 1,824 | 1,840 | 1,765 | 1,802 | 174,500 |
| 2018/02/28 | 1,790 | 1,859 | 1,711 | 1,850 | 540,700 |
| 2018/02/27 | 2,000 | 2,285 | 1,788 | 1,820 | 2,239,800 |
| 2018/02/26 | 1,620 | 1,938 | 1,579 | 1,919 | 1,285,100 |
| 2018/02/23 | 1,500 | 1,626 | 1,480 | 1,540 | 398,800 |
| 2018/02/22 | 1,344 | 1,344 | 1,322 | 1,329 | 4,800 |
| 2018/02/21 | 1,333 | 1,354 | 1,330 | 1,331 | 4,900 |
| 2018/02/20 | 1,322 | 1,340 | 1,308 | 1,320 | 9,900 |
| 2018/02/19 | 1,328 | 1,333 | 1,315 | 1,321 | 6,100 |
| 2018/02/16 | 1,266 | 1,321 | 1,262 | 1,310 | 11,200 |
| 2018/02/15 | 1,267 | 1,287 | 1,267 | 1,270 | 3,700 |
| 2018/02/14 | 1,329 | 1,329 | 1,265 | 1,267 | 9,000 |
| 2018/02/13 | 1,382 | 1,382 | 1,299 | 1,307 | 7,600 |
| 2018/02/09 | 1,289 | 1,332 | 1,272 | 1,327 | 9,300 |
| 2018/02/08 | 1,306 | 1,387 | 1,306 | 1,345 | 7,100 |
| 2018/02/07 | 1,387 | 1,387 | 1,302 | 1,302 | 11,700 |
| 2018/02/06 | 1,220 | 1,303 | 1,220 | 1,289 | 34,900 |
| 2018/02/05 | 1,389 | 1,425 | 1,389 | 1,400 | 14,100 |
| 2018/02/02 | 1,478 | 1,478 | 1,438 | 1,449 | 5,600 |
| 2018/02/01 | 1,496 | 1,496 | 1,459 | 1,477 | 7,000 |
| 2018/01/31 | 1,470 | 1,470 | 1,440 | 1,440 | 4,400 |
| 2018/01/30 | 1,490 | 1,490 | 1,463 | 1,474 | 10,100 |
| 2018/01/29 | 1,521 | 1,521 | 1,489 | 1,489 | 9,700 |
| 2018/01/26 | 1,522 | 1,523 | 1,505 | 1,520 | 6,500 |
| 2018/01/25 | 1,492 | 1,525 | 1,483 | 1,518 | 8,900 |
| 2018/01/24 | 1,527 | 1,527 | 1,500 | 1,507 | 4,200 |
| 2018/01/23 | 1,525 | 1,536 | 1,520 | 1,527 | 12,200 |
| 2018/01/22 | 1,495 | 1,521 | 1,489 | 1,508 | 10,300 |
| 2018/01/19 | 1,460 | 1,485 | 1,458 | 1,479 | 7,200 |
| 2018/01/18 | 1,451 | 1,467 | 1,450 | 1,450 | 9,400 |
| 2018/01/17 | 1,528 | 1,529 | 1,405 | 1,443 | 29,700 |
| 2018/01/16 | 1,541 | 1,541 | 1,503 | 1,505 | 10,100 |
| 2018/01/15 | 1,533 | 1,552 | 1,533 | 1,545 | 21,200 |
| 2018/01/12 | 1,484 | 1,533 | 1,476 | 1,533 | 18,500 |
| 2018/01/11 | 1,451 | 1,475 | 1,451 | 1,472 | 10,100 |
| 2018/01/10 | 1,475 | 1,476 | 1,450 | 1,450 | 10,500 |
| 2018/01/09 | 1,440 | 1,499 | 1,440 | 1,475 | 37,100 |
| 2018/01/05 | 1,432 | 1,443 | 1,418 | 1,428 | 20,900 |
| 2018/01/04 | 1,382 | 1,395 | 1,365 | 1,379 | 8,000 |