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 |
|---|---|---|---|---|---|
| 2020/12/30 | 1,476 | 1,510 | 1,462 | 1,496 | 47,600 |
| 2020/12/29 | 1,446 | 1,512 | 1,421 | 1,496 | 100,100 |
| 2020/12/28 | 1,475 | 1,490 | 1,439 | 1,439 | 147,000 |
| 2020/12/25 | 1,464 | 1,530 | 1,450 | 1,456 | 107,700 |
| 2020/12/24 | 1,492 | 1,538 | 1,466 | 1,487 | 118,200 |
| 2020/12/23 | 1,499 | 1,499 | 1,442 | 1,492 | 162,900 |
| 2020/12/22 | 1,585 | 1,589 | 1,470 | 1,485 | 174,100 |
| 2020/12/21 | 1,622 | 1,634 | 1,574 | 1,586 | 112,500 |
| 2020/12/18 | 1,678 | 1,692 | 1,631 | 1,639 | 99,100 |
| 2020/12/17 | 1,668 | 1,699 | 1,646 | 1,692 | 153,900 |
| 2020/12/16 | 1,635 | 1,645 | 1,602 | 1,628 | 94,100 |
| 2020/12/15 | 1,675 | 1,679 | 1,630 | 1,640 | 59,600 |
| 2020/12/14 | 1,645 | 1,694 | 1,635 | 1,675 | 80,500 |
| 2020/12/11 | 1,620 | 1,647 | 1,582 | 1,645 | 140,500 |
| 2020/12/10 | 1,630 | 1,639 | 1,606 | 1,620 | 92,000 |
| 2020/12/09 | 1,675 | 1,687 | 1,625 | 1,637 | 107,400 |
| 2020/12/08 | 1,686 | 1,721 | 1,670 | 1,677 | 74,200 |
| 2020/12/07 | 1,655 | 1,735 | 1,651 | 1,726 | 112,900 |
| 2020/12/04 | 1,722 | 1,735 | 1,651 | 1,694 | 135,000 |
| 2020/12/03 | 1,799 | 1,799 | 1,723 | 1,726 | 104,900 |
| 2020/12/02 | 1,776 | 1,828 | 1,770 | 1,781 | 96,400 |
| 2020/12/01 | 1,726 | 1,814 | 1,726 | 1,770 | 130,400 |
| 2020/11/30 | 1,797 | 1,810 | 1,723 | 1,726 | 160,700 |
| 2020/11/27 | 1,840 | 1,851 | 1,798 | 1,815 | 79,400 |
| 2020/11/26 | 1,810 | 1,848 | 1,786 | 1,837 | 80,300 |
| 2020/11/25 | 1,889 | 1,889 | 1,817 | 1,817 | 68,200 |
| 2020/11/24 | 1,881 | 1,897 | 1,844 | 1,870 | 81,200 |
| 2020/11/20 | 1,872 | 1,876 | 1,825 | 1,833 | 82,300 |
| 2020/11/19 | 1,871 | 1,882 | 1,846 | 1,880 | 65,600 |
| 2020/11/18 | 1,894 | 1,921 | 1,859 | 1,877 | 60,000 |
| 2020/11/17 | 1,948 | 2,010 | 1,855 | 1,873 | 185,300 |
| 2020/11/16 | 1,950 | 2,022 | 1,901 | 1,970 | 240,500 |
| 2020/11/13 | 1,916 | 2,042 | 1,916 | 2,030 | 166,600 |
| 2020/11/12 | 1,967 | 1,974 | 1,905 | 1,930 | 54,700 |
| 2020/11/11 | 1,890 | 1,941 | 1,851 | 1,932 | 103,700 |
| 2020/11/10 | 2,048 | 2,066 | 1,895 | 1,918 | 218,700 |
| 2020/11/09 | 2,010 | 2,095 | 2,009 | 2,083 | 113,300 |
| 2020/11/06 | 2,074 | 2,074 | 1,962 | 1,997 | 96,800 |
| 2020/11/05 | 2,050 | 2,095 | 1,999 | 2,024 | 114,200 |
| 2020/11/04 | 1,948 | 2,020 | 1,900 | 2,009 | 105,700 |
| 2020/11/02 | 1,967 | 1,967 | 1,852 | 1,908 | 76,000 |
| 2020/10/30 | 1,996 | 2,063 | 1,905 | 1,912 | 122,100 |
| 2020/10/29 | 1,967 | 2,028 | 1,940 | 2,008 | 100,100 |
| 2020/10/28 | 2,000 | 2,067 | 1,994 | 2,010 | 101,300 |
| 2020/10/27 | 1,850 | 2,052 | 1,805 | 2,033 | 304,300 |
| 2020/10/26 | 2,044 | 2,044 | 1,880 | 1,885 | 111,600 |
| 2020/10/23 | 2,000 | 2,048 | 1,856 | 2,000 | 192,400 |
| 2020/10/22 | 2,171 | 2,172 | 2,006 | 2,030 | 134,100 |
| 2020/10/21 | 2,200 | 2,210 | 2,070 | 2,170 | 192,400 |
| 2020/10/20 | 1,983 | 2,160 | 1,971 | 2,149 | 181,300 |
| 2020/10/19 | 2,040 | 2,049 | 1,985 | 2,000 | 130,600 |
| 2020/10/16 | 2,105 | 2,120 | 1,956 | 2,057 | 237,900 |
| 2020/10/15 | 2,244 | 2,250 | 2,101 | 2,123 | 173,200 |
| 2020/10/14 | 2,220 | 2,255 | 2,143 | 2,211 | 216,000 |
| 2020/10/13 | 2,314 | 2,337 | 2,215 | 2,220 | 207,900 |
| 2020/10/12 | 2,329 | 2,350 | 2,210 | 2,267 | 207,200 |
| 2020/10/09 | 2,380 | 2,410 | 2,254 | 2,291 | 358,600 |
| 2020/10/08 | 2,329 | 2,419 | 2,285 | 2,313 | 636,300 |
| 2020/10/07 | 2,248 | 2,355 | 2,245 | 2,330 | 780,700 |
| 2020/10/06 | 2,048 | 2,235 | 2,010 | 2,220 | 653,000 |
| 2020/10/05 | 2,097 | 2,097 | 1,973 | 1,984 | 185,000 |
| 2020/10/02 | 2,161 | 2,217 | 2,000 | 2,060 | 295,200 |
| 2020/09/30 | 2,140 | 2,270 | 2,081 | 2,092 | 405,900 |
| 2020/09/29 | 2,075 | 2,150 | 1,940 | 2,130 | 274,400 |
| 2020/09/29 | 1 -> 2.00 分割 | ||||
| 2020/09/28 | 4,350 | 4,440 | 4,005 | 4,150 | 291,900 |
| 2020/09/25 | 3,995 | 4,260 | 3,995 | 4,255 | 287,900 |
| 2020/09/24 | 3,860 | 4,140 | 3,815 | 3,960 | 269,500 |
| 2020/09/23 | 3,935 | 3,935 | 3,800 | 3,885 | 108,700 |
| 2020/09/18 | 3,615 | 3,955 | 3,615 | 3,950 | 290,900 |
| 2020/09/17 | 3,720 | 3,725 | 3,605 | 3,605 | 66,400 |
| 2020/09/16 | 3,700 | 3,755 | 3,660 | 3,700 | 73,000 |
| 2020/09/15 | 3,530 | 3,715 | 3,525 | 3,680 | 98,400 |
| 2020/09/14 | 3,555 | 3,570 | 3,490 | 3,555 | 70,000 |
| 2020/09/11 | 3,500 | 3,555 | 3,455 | 3,555 | 45,900 |
| 2020/09/10 | 3,585 | 3,590 | 3,495 | 3,515 | 42,600 |
| 2020/09/09 | 3,530 | 3,615 | 3,515 | 3,535 | 49,100 |
| 2020/09/08 | 3,530 | 3,605 | 3,485 | 3,600 | 44,600 |
| 2020/09/07 | 3,615 | 3,725 | 3,500 | 3,530 | 200,600 |
| 2020/09/04 | 3,415 | 3,575 | 3,410 | 3,525 | 86,100 |
| 2020/09/03 | 3,425 | 3,530 | 3,425 | 3,510 | 124,600 |
| 2020/09/02 | 3,670 | 3,750 | 3,470 | 3,470 | 239,400 |
| 2020/09/01 | 3,800 | 3,810 | 3,560 | 3,620 | 399,300 |
| 2020/08/31 | 3,260 | 3,450 | 3,250 | 3,410 | 127,600 |
| 2020/08/28 | 3,395 | 3,480 | 3,225 | 3,260 | 168,600 |
| 2020/08/27 | 3,500 | 3,505 | 3,380 | 3,395 | 109,700 |
| 2020/08/26 | 3,480 | 3,605 | 3,440 | 3,520 | 91,800 |
| 2020/08/25 | 3,665 | 3,670 | 3,515 | 3,520 | 96,100 |
| 2020/08/24 | 3,700 | 3,700 | 3,585 | 3,600 | 63,800 |
| 2020/08/21 | 3,800 | 3,850 | 3,650 | 3,655 | 117,800 |
| 2020/08/20 | 3,850 | 3,955 | 3,705 | 3,760 | 216,200 |
| 2020/08/19 | 3,610 | 3,800 | 3,570 | 3,790 | 242,600 |
| 2020/08/18 | 3,380 | 3,570 | 3,350 | 3,530 | 169,900 |
| 2020/08/17 | 3,295 | 3,365 | 3,250 | 3,350 | 79,200 |
| 2020/08/14 | 3,360 | 3,400 | 3,175 | 3,290 | 168,100 |
| 2020/08/13 | 3,315 | 3,520 | 3,250 | 3,400 | 250,200 |
| 2020/08/12 | 3,640 | 3,730 | 3,470 | 3,525 | 260,200 |
| 2020/08/11 | 3,690 | 3,710 | 3,555 | 3,570 | 85,600 |
| 2020/08/07 | 3,760 | 3,835 | 3,630 | 3,705 | 103,700 |
| 2020/08/06 | 3,845 | 4,010 | 3,720 | 3,725 | 268,400 |
| 2020/08/05 | 3,855 | 3,855 | 3,680 | 3,710 | 103,400 |
| 2020/08/04 | 3,805 | 3,875 | 3,735 | 3,840 | 142,200 |
| 2020/08/03 | 3,495 | 3,740 | 3,460 | 3,735 | 144,100 |
| 2020/07/31 | 3,490 | 3,555 | 3,360 | 3,420 | 97,100 |
| 2020/07/30 | 3,455 | 3,575 | 3,420 | 3,510 | 85,900 |
| 2020/07/29 | 3,670 | 3,670 | 3,390 | 3,450 | 136,400 |
| 2020/07/28 | 3,735 | 3,830 | 3,690 | 3,690 | 77,300 |
| 2020/07/27 | 3,710 | 3,735 | 3,650 | 3,700 | 56,400 |
| 2020/07/22 | 3,685 | 3,785 | 3,610 | 3,780 | 75,900 |
| 2020/07/21 | 3,670 | 3,760 | 3,645 | 3,690 | 94,600 |
| 2020/07/20 | 3,780 | 3,835 | 3,630 | 3,630 | 74,400 |
| 2020/07/17 | 3,685 | 3,800 | 3,605 | 3,800 | 82,700 |
| 2020/07/16 | 3,835 | 3,835 | 3,685 | 3,695 | 81,100 |
| 2020/07/15 | 3,705 | 3,825 | 3,615 | 3,825 | 112,500 |
| 2020/07/14 | 3,760 | 3,790 | 3,595 | 3,640 | 105,300 |
| 2020/07/13 | 3,710 | 3,900 | 3,655 | 3,800 | 118,600 |
| 2020/07/10 | 3,925 | 3,925 | 3,750 | 3,760 | 139,800 |
| 2020/07/09 | 4,100 | 4,235 | 3,955 | 3,960 | 189,200 |
| 2020/07/08 | 4,095 | 4,280 | 3,995 | 4,150 | 238,900 |
| 2020/07/07 | 4,025 | 4,100 | 3,920 | 4,025 | 221,500 |
| 2020/07/06 | 3,720 | 4,155 | 3,700 | 4,085 | 320,800 |
| 2020/07/03 | 3,655 | 3,795 | 3,550 | 3,790 | 209,500 |
| 2020/07/02 | 3,945 | 4,075 | 3,560 | 3,700 | 428,700 |
| 2020/07/01 | 4,190 | 4,260 | 3,870 | 3,875 | 336,100 |
| 2020/06/30 | 4,815 | 4,820 | 4,210 | 4,305 | 351,300 |
| 2020/06/29 | 4,565 | 4,920 | 4,505 | 4,690 | 484,500 |
| 2020/06/26 | 4,650 | 4,685 | 4,415 | 4,490 | 199,000 |
| 2020/06/25 | 4,805 | 4,855 | 4,640 | 4,660 | 197,400 |
| 2020/06/24 | 4,750 | 4,930 | 4,725 | 4,885 | 196,000 |
| 2020/06/23 | 4,975 | 4,975 | 4,760 | 4,770 | 184,000 |
| 2020/06/22 | 4,900 | 5,030 | 4,740 | 4,835 | 261,100 |
| 2020/06/19 | 5,160 | 5,160 | 4,860 | 4,970 | 242,900 |
| 2020/06/18 | 5,230 | 5,240 | 4,940 | 5,080 | 212,100 |
| 2020/06/17 | 5,100 | 5,440 | 4,910 | 5,070 | 574,000 |
| 2020/06/16 | 4,550 | 4,980 | 4,480 | 4,930 | 590,800 |
| 2020/06/15 | 4,295 | 4,530 | 4,285 | 4,375 | 386,200 |
| 2020/06/12 | 3,955 | 4,400 | 3,930 | 4,250 | 259,100 |
| 2020/06/11 | 4,285 | 4,415 | 4,165 | 4,165 | 142,600 |
| 2020/06/10 | 4,215 | 4,345 | 4,135 | 4,305 | 146,300 |
| 2020/06/09 | 4,220 | 4,335 | 4,125 | 4,285 | 161,300 |
| 2020/06/08 | 4,420 | 4,440 | 4,170 | 4,245 | 283,100 |
| 2020/06/05 | 4,475 | 4,580 | 4,315 | 4,345 | 432,900 |
| 2020/06/04 | 4,390 | 4,735 | 4,335 | 4,665 | 551,600 |
| 2020/06/03 | 4,475 | 4,570 | 4,265 | 4,395 | 267,400 |
| 2020/06/02 | 4,285 | 4,450 | 4,120 | 4,380 | 306,500 |
| 2020/06/01 | 4,410 | 4,550 | 4,280 | 4,300 | 516,600 |
| 2020/05/29 | 3,840 | 4,210 | 3,835 | 4,200 | 518,600 |
| 2020/05/28 | 3,720 | 3,965 | 3,700 | 3,895 | 446,600 |
| 2020/05/27 | 3,935 | 4,080 | 3,710 | 3,740 | 581,400 |
| 2020/05/26 | 3,800 | 4,180 | 3,625 | 4,005 | 1,474,500 |
| 2020/05/25 | 3,540 | 3,780 | 3,455 | 3,780 | 997,800 |
| 2020/05/22 | 2,896 | 3,150 | 2,822 | 3,080 | 421,000 |
| 2020/05/21 | 2,915 | 2,917 | 2,806 | 2,897 | 156,900 |
| 2020/05/20 | 2,708 | 2,870 | 2,708 | 2,850 | 231,400 |
| 2020/05/19 | 2,785 | 2,785 | 2,631 | 2,726 | 67,000 |
| 2020/05/18 | 2,600 | 2,718 | 2,598 | 2,698 | 78,300 |
| 2020/05/15 | 2,671 | 2,673 | 2,512 | 2,581 | 89,200 |
| 2020/05/14 | 2,690 | 2,699 | 2,622 | 2,622 | 63,600 |
| 2020/05/13 | 2,685 | 2,713 | 2,595 | 2,700 | 75,100 |
| 2020/05/12 | 2,600 | 2,750 | 2,598 | 2,681 | 106,900 |
| 2020/05/11 | 2,800 | 2,834 | 2,606 | 2,630 | 176,100 |
| 2020/05/08 | 2,700 | 2,810 | 2,623 | 2,716 | 255,200 |
| 2020/05/07 | 2,500 | 2,840 | 2,500 | 2,749 | 590,100 |
| 2020/05/01 | 2,280 | 2,458 | 2,279 | 2,400 | 309,400 |
| 2020/04/30 | 2,460 | 2,479 | 2,241 | 2,250 | 242,400 |
| 2020/04/28 | 2,650 | 2,650 | 2,388 | 2,400 | 265,600 |
| 2020/04/27 | 2,716 | 2,747 | 2,615 | 2,630 | 107,800 |
| 2020/04/24 | 2,789 | 2,790 | 2,683 | 2,740 | 106,700 |
| 2020/04/23 | 2,626 | 2,820 | 2,625 | 2,746 | 208,500 |
| 2020/04/22 | 2,500 | 2,645 | 2,383 | 2,617 | 231,100 |
| 2020/04/21 | 2,769 | 2,769 | 2,510 | 2,517 | 218,500 |
| 2020/04/20 | 2,828 | 2,841 | 2,721 | 2,782 | 227,300 |
| 2020/04/17 | 2,853 | 2,961 | 2,673 | 2,829 | 461,600 |
| 2020/04/16 | 2,599 | 2,834 | 2,599 | 2,793 | 565,100 |
| 2020/04/15 | 2,451 | 2,636 | 2,415 | 2,582 | 409,600 |
| 2020/04/14 | 2,408 | 2,469 | 2,347 | 2,451 | 143,000 |
| 2020/04/13 | 2,478 | 2,525 | 2,386 | 2,416 | 193,400 |
| 2020/04/10 | 2,360 | 2,495 | 2,340 | 2,457 | 360,700 |
| 2020/04/09 | 2,379 | 2,439 | 2,310 | 2,375 | 211,500 |
| 2020/04/08 | 2,372 | 2,425 | 2,323 | 2,393 | 233,200 |
| 2020/04/07 | 2,350 | 2,395 | 2,264 | 2,365 | 266,300 |
| 2020/04/06 | 2,222 | 2,350 | 2,151 | 2,310 | 303,900 |
| 2020/04/03 | 2,309 | 2,417 | 1,997 | 2,122 | 378,800 |
| 2020/04/02 | 2,380 | 2,507 | 2,310 | 2,349 | 482,000 |
| 2020/04/01 | 2,200 | 2,557 | 2,190 | 2,441 | 839,300 |
| 2020/03/31 | 2,047 | 2,085 | 1,981 | 2,058 | 207,000 |
| 2020/03/30 | 1,784 | 1,968 | 1,750 | 1,968 | 199,300 |
| 2020/03/27 | 1,720 | 1,780 | 1,645 | 1,750 | 75,000 |
| 2020/03/26 | 1,579 | 1,714 | 1,560 | 1,680 | 58,900 |
| 2020/03/25 | 1,797 | 1,797 | 1,651 | 1,670 | 93,200 |
| 2020/03/24 | 1,510 | 1,643 | 1,504 | 1,607 | 113,400 |
| 2020/03/23 | 1,423 | 1,486 | 1,390 | 1,480 | 63,700 |
| 2020/03/19 | 1,470 | 1,500 | 1,396 | 1,453 | 66,300 |
| 2020/03/18 | 1,484 | 1,550 | 1,420 | 1,420 | 102,600 |
| 2020/03/17 | 1,310 | 1,498 | 1,283 | 1,477 | 169,300 |
| 2020/03/16 | 1,400 | 1,544 | 1,356 | 1,399 | 157,700 |
| 2020/03/13 | 1,400 | 1,472 | 1,288 | 1,327 | 197,500 |
| 2020/03/12 | 1,514 | 1,640 | 1,473 | 1,554 | 154,600 |
| 2020/03/11 | 1,771 | 1,798 | 1,580 | 1,580 | 160,500 |
| 2020/03/10 | 1,523 | 1,804 | 1,440 | 1,800 | 292,000 |
| 2020/03/09 | 1,772 | 1,775 | 1,566 | 1,643 | 229,400 |
| 2020/03/06 | 2,001 | 2,015 | 1,815 | 1,828 | 179,200 |
| 2020/03/05 | 2,125 | 2,160 | 2,015 | 2,031 | 106,500 |
| 2020/03/04 | 2,030 | 2,134 | 2,022 | 2,105 | 130,100 |
| 2020/03/03 | 2,163 | 2,207 | 2,036 | 2,083 | 217,700 |
| 2020/03/02 | 1,984 | 2,222 | 1,961 | 2,100 | 477,400 |
| 2020/02/28 | 2,259 | 2,382 | 1,870 | 2,074 | 1,813,200 |
| 2020/02/27 | 2,209 | 2,292 | 1,982 | 1,982 | 253,800 |
| 2020/02/26 | 2,530 | 2,533 | 2,080 | 2,190 | 371,900 |
| 2020/02/25 | 2,180 | 2,550 | 2,129 | 2,394 | 325,500 |
| 2020/02/21 | 2,350 | 2,444 | 2,301 | 2,345 | 105,900 |
| 2020/02/20 | 2,598 | 2,610 | 2,283 | 2,389 | 290,200 |
| 2020/02/19 | 2,295 | 2,584 | 2,275 | 2,542 | 239,300 |
| 2020/02/18 | 2,301 | 2,433 | 2,230 | 2,322 | 169,700 |
| 2020/02/17 | 2,000 | 2,383 | 1,965 | 2,343 | 340,100 |
| 2020/02/14 | 2,138 | 2,138 | 2,000 | 2,019 | 145,500 |
| 2020/02/13 | 2,215 | 2,222 | 2,145 | 2,146 | 66,100 |
| 2020/02/12 | 2,221 | 2,240 | 2,169 | 2,228 | 50,500 |
| 2020/02/10 | 2,161 | 2,293 | 2,144 | 2,237 | 55,700 |
| 2020/02/07 | 2,228 | 2,250 | 2,161 | 2,170 | 84,100 |
| 2020/02/06 | 2,316 | 2,366 | 2,231 | 2,287 | 77,200 |
| 2020/02/05 | 2,360 | 2,447 | 2,313 | 2,313 | 96,600 |
| 2020/02/04 | 2,251 | 2,355 | 2,251 | 2,310 | 92,300 |
| 2020/02/03 | 2,131 | 2,310 | 2,123 | 2,283 | 99,500 |
| 2020/01/31 | 2,200 | 2,279 | 2,157 | 2,231 | 132,700 |
| 2020/01/30 | 2,204 | 2,291 | 2,059 | 2,157 | 242,800 |
| 2020/01/29 | 2,523 | 2,580 | 2,249 | 2,254 | 293,700 |
| 2020/01/28 | 2,540 | 2,656 | 2,527 | 2,573 | 105,200 |
| 2020/01/27 | 2,459 | 2,596 | 2,407 | 2,572 | 104,700 |
| 2020/01/24 | 2,669 | 2,669 | 2,522 | 2,577 | 114,300 |
| 2020/01/23 | 2,670 | 2,677 | 2,577 | 2,653 | 100,700 |
| 2020/01/22 | 2,829 | 2,867 | 2,661 | 2,685 | 124,500 |
| 2020/01/21 | 2,705 | 2,877 | 2,686 | 2,831 | 143,400 |
| 2020/01/20 | 2,907 | 2,907 | 2,653 | 2,680 | 170,200 |
| 2020/01/17 | 2,999 | 3,005 | 2,808 | 2,903 | 157,000 |
| 2020/01/16 | 2,950 | 3,040 | 2,921 | 2,952 | 119,500 |
| 2020/01/15 | 2,811 | 3,030 | 2,764 | 2,973 | 242,000 |
| 2020/01/14 | 2,649 | 2,850 | 2,612 | 2,839 | 186,900 |
| 2020/01/10 | 2,507 | 2,649 | 2,490 | 2,605 | 90,400 |
| 2020/01/09 | 2,600 | 2,621 | 2,543 | 2,548 | 104,700 |
| 2020/01/08 | 2,609 | 2,688 | 2,418 | 2,530 | 217,000 |
| 2020/01/07 | 2,350 | 2,509 | 2,350 | 2,509 | 122,800 |
| 2020/01/06 | 2,444 | 2,534 | 2,320 | 2,324 | 131,600 |