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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,090 | 1,111 | 1,076 | 1,090 | 14,100 |
| 2021/12/29 | 1,018 | 1,105 | 1,018 | 1,094 | 50,800 |
| 2021/12/28 | 1,005 | 1,039 | 1,004 | 1,011 | 46,000 |
| 2021/12/27 | 1,007 | 1,014 | 997 | 1,011 | 40,100 |
| 2021/12/24 | 1,022 | 1,027 | 1,005 | 1,007 | 25,900 |
| 2021/12/23 | 1,033 | 1,048 | 1,022 | 1,026 | 16,600 |
| 2021/12/22 | 1,010 | 1,038 | 1,002 | 1,033 | 71,900 |
| 2021/12/21 | 1,007 | 1,013 | 994 | 999 | 30,700 |
| 2021/12/20 | 988 | 1,022 | 988 | 992 | 28,200 |
| 2021/12/17 | 1,008 | 1,010 | 979 | 996 | 36,800 |
| 2021/12/16 | 1,024 | 1,050 | 1,006 | 1,006 | 24,100 |
| 2021/12/15 | 1,000 | 1,037 | 1,000 | 1,024 | 23,900 |
| 2021/12/14 | 1,005 | 1,041 | 1,000 | 1,003 | 23,400 |
| 2021/12/13 | 1,050 | 1,063 | 1,014 | 1,018 | 39,500 |
| 2021/12/10 | 1,089 | 1,094 | 1,053 | 1,058 | 19,700 |
| 2021/12/09 | 1,096 | 1,120 | 1,081 | 1,112 | 23,500 |
| 2021/12/08 | 1,116 | 1,125 | 1,083 | 1,096 | 19,300 |
| 2021/12/07 | 1,045 | 1,117 | 1,045 | 1,116 | 27,800 |
| 2021/12/06 | 1,070 | 1,074 | 1,030 | 1,061 | 27,100 |
| 2021/12/03 | 1,001 | 1,102 | 1,001 | 1,089 | 48,500 |
| 2021/12/02 | 1,063 | 1,074 | 1,000 | 1,010 | 69,800 |
| 2021/12/01 | 1,110 | 1,110 | 1,054 | 1,093 | 49,100 |
| 2021/11/30 | 1,113 | 1,169 | 1,100 | 1,111 | 47,700 |
| 2021/11/29 | 1,102 | 1,149 | 1,102 | 1,117 | 41,000 |
| 2021/11/26 | 1,167 | 1,170 | 1,136 | 1,141 | 36,200 |
| 2021/11/25 | 1,211 | 1,212 | 1,172 | 1,179 | 13,000 |
| 2021/11/24 | 1,219 | 1,219 | 1,183 | 1,198 | 21,000 |
| 2021/11/22 | 1,166 | 1,208 | 1,153 | 1,196 | 29,800 |
| 2021/11/19 | 1,190 | 1,214 | 1,161 | 1,166 | 55,900 |
| 2021/11/18 | 1,222 | 1,230 | 1,188 | 1,193 | 42,800 |
| 2021/11/17 | 1,279 | 1,280 | 1,235 | 1,235 | 28,700 |
| 2021/11/16 | 1,307 | 1,307 | 1,256 | 1,282 | 65,000 |
| 2021/11/15 | 1,448 | 1,450 | 1,302 | 1,319 | 91,600 |
| 2021/11/12 | 1,332 | 1,407 | 1,332 | 1,392 | 62,400 |
| 2021/11/11 | 1,315 | 1,335 | 1,307 | 1,332 | 33,700 |
| 2021/11/10 | 1,315 | 1,331 | 1,310 | 1,325 | 22,700 |
| 2021/11/09 | 1,293 | 1,321 | 1,293 | 1,306 | 29,200 |
| 2021/11/08 | 1,293 | 1,294 | 1,274 | 1,293 | 15,000 |
| 2021/11/05 | 1,253 | 1,293 | 1,253 | 1,290 | 13,200 |
| 2021/11/04 | 1,257 | 1,274 | 1,252 | 1,254 | 8,200 |
| 2021/11/02 | 1,263 | 1,290 | 1,241 | 1,269 | 15,900 |
| 2021/11/01 | 1,265 | 1,282 | 1,253 | 1,272 | 10,500 |
| 2021/10/29 | 1,274 | 1,291 | 1,260 | 1,260 | 6,600 |
| 2021/10/28 | 1,276 | 1,297 | 1,255 | 1,273 | 12,500 |
| 2021/10/27 | 1,318 | 1,349 | 1,288 | 1,299 | 13,900 |
| 2021/10/26 | 1,308 | 1,362 | 1,298 | 1,318 | 41,500 |
| 2021/10/25 | 1,260 | 1,298 | 1,260 | 1,298 | 15,400 |
| 2021/10/22 | 1,247 | 1,257 | 1,243 | 1,255 | 9,100 |
| 2021/10/21 | 1,245 | 1,263 | 1,245 | 1,250 | 19,300 |
| 2021/10/20 | 1,229 | 1,262 | 1,229 | 1,258 | 25,200 |
| 2021/10/19 | 1,228 | 1,247 | 1,216 | 1,235 | 18,600 |
| 2021/10/18 | 1,245 | 1,250 | 1,221 | 1,234 | 13,200 |
| 2021/10/15 | 1,211 | 1,233 | 1,210 | 1,231 | 11,100 |
| 2021/10/14 | 1,206 | 1,233 | 1,202 | 1,210 | 12,700 |
| 2021/10/13 | 1,227 | 1,239 | 1,206 | 1,206 | 9,900 |
| 2021/10/12 | 1,246 | 1,251 | 1,232 | 1,240 | 14,200 |
| 2021/10/11 | 1,230 | 1,262 | 1,230 | 1,257 | 21,200 |
| 2021/10/08 | 1,214 | 1,251 | 1,214 | 1,230 | 18,600 |
| 2021/10/07 | 1,200 | 1,239 | 1,200 | 1,221 | 31,600 |
| 2021/10/06 | 1,241 | 1,263 | 1,177 | 1,187 | 55,700 |
| 2021/10/05 | 1,210 | 1,245 | 1,188 | 1,226 | 47,900 |
| 2021/10/04 | 1,290 | 1,301 | 1,237 | 1,239 | 34,600 |
| 2021/10/01 | 1,303 | 1,317 | 1,280 | 1,284 | 24,900 |
| 2021/09/30 | 1,330 | 1,342 | 1,315 | 1,322 | 14,400 |
| 2021/09/29 | 1,336 | 1,336 | 1,307 | 1,329 | 15,600 |
| 2021/09/28 | 1,361 | 1,361 | 1,325 | 1,336 | 21,600 |
| 2021/09/27 | 1,358 | 1,375 | 1,350 | 1,361 | 25,900 |
| 2021/09/24 | 1,330 | 1,370 | 1,330 | 1,357 | 26,400 |
| 2021/09/22 | 1,329 | 1,338 | 1,309 | 1,318 | 25,100 |
| 2021/09/21 | 1,314 | 1,358 | 1,314 | 1,348 | 33,500 |
| 2021/09/17 | 1,334 | 1,382 | 1,334 | 1,368 | 25,400 |
| 2021/09/16 | 1,422 | 1,422 | 1,333 | 1,344 | 67,400 |
| 2021/09/15 | 1,453 | 1,453 | 1,360 | 1,391 | 97,700 |
| 2021/09/14 | 1,461 | 1,461 | 1,436 | 1,455 | 34,300 |
| 2021/09/13 | 1,487 | 1,490 | 1,438 | 1,448 | 43,400 |
| 2021/09/10 | 1,434 | 1,493 | 1,431 | 1,482 | 55,800 |
| 2021/09/09 | 1,432 | 1,464 | 1,432 | 1,443 | 32,900 |
| 2021/09/08 | 1,461 | 1,474 | 1,432 | 1,442 | 40,600 |
| 2021/09/07 | 1,475 | 1,477 | 1,431 | 1,432 | 54,800 |
| 2021/09/06 | 1,444 | 1,490 | 1,425 | 1,490 | 81,400 |
| 2021/09/03 | 1,468 | 1,468 | 1,420 | 1,425 | 46,100 |
| 2021/09/02 | 1,515 | 1,515 | 1,456 | 1,456 | 57,400 |
| 2021/09/01 | 1,464 | 1,505 | 1,431 | 1,504 | 81,300 |
| 2021/08/31 | 1,482 | 1,505 | 1,431 | 1,445 | 91,300 |
| 2021/08/30 | 1,467 | 1,520 | 1,462 | 1,481 | 164,100 |
| 2021/08/27 | 1,467 | 1,553 | 1,423 | 1,436 | 349,300 |
| 2021/08/26 | 1,414 | 1,489 | 1,401 | 1,488 | 101,600 |
| 2021/08/25 | 1,415 | 1,454 | 1,401 | 1,417 | 60,400 |
| 2021/08/24 | 1,464 | 1,483 | 1,423 | 1,455 | 130,300 |
| 2021/08/23 | 1,499 | 1,532 | 1,421 | 1,428 | 161,700 |
| 2021/08/20 | 1,460 | 1,491 | 1,372 | 1,439 | 208,500 |
| 2021/08/19 | 1,497 | 1,532 | 1,457 | 1,465 | 130,900 |
| 2021/08/18 | 1,474 | 1,519 | 1,448 | 1,518 | 128,000 |
| 2021/08/17 | 1,420 | 1,488 | 1,414 | 1,474 | 164,100 |
| 2021/08/16 | 1,350 | 1,440 | 1,327 | 1,439 | 225,900 |
| 2021/08/13 | 1,296 | 1,311 | 1,248 | 1,282 | 48,800 |
| 2021/08/12 | 1,248 | 1,338 | 1,248 | 1,311 | 114,800 |
| 2021/08/11 | 1,203 | 1,270 | 1,189 | 1,255 | 78,400 |
| 2021/08/10 | 1,123 | 1,224 | 1,119 | 1,210 | 82,200 |
| 2021/08/06 | 1,127 | 1,131 | 1,107 | 1,116 | 18,500 |
| 2021/08/05 | 1,074 | 1,152 | 1,074 | 1,133 | 58,600 |
| 2021/08/04 | 1,075 | 1,091 | 1,072 | 1,080 | 20,400 |
| 2021/08/03 | 1,094 | 1,106 | 1,078 | 1,080 | 14,200 |
| 2021/08/02 | 1,103 | 1,106 | 1,090 | 1,094 | 13,700 |
| 2021/07/30 | 1,103 | 1,115 | 1,083 | 1,115 | 18,100 |
| 2021/07/29 | 1,073 | 1,113 | 1,073 | 1,101 | 27,300 |
| 2021/07/28 | 1,076 | 1,099 | 1,070 | 1,077 | 21,800 |
| 2021/07/27 | 1,090 | 1,090 | 1,078 | 1,078 | 9,800 |
| 2021/07/26 | 1,111 | 1,120 | 1,083 | 1,087 | 22,500 |
| 2021/07/21 | 1,078 | 1,140 | 1,077 | 1,098 | 26,700 |
| 2021/07/20 | 1,100 | 1,100 | 1,078 | 1,078 | 35,400 |
| 2021/07/19 | 1,111 | 1,120 | 1,105 | 1,105 | 15,200 |
| 2021/07/16 | 1,126 | 1,133 | 1,112 | 1,125 | 20,400 |
| 2021/07/15 | 1,150 | 1,156 | 1,134 | 1,134 | 12,600 |
| 2021/07/14 | 1,145 | 1,163 | 1,132 | 1,150 | 31,000 |
| 2021/07/13 | 1,148 | 1,175 | 1,146 | 1,157 | 26,900 |
| 2021/07/12 | 1,161 | 1,200 | 1,140 | 1,148 | 38,900 |
| 2021/07/09 | 1,081 | 1,145 | 1,068 | 1,141 | 60,300 |
| 2021/07/08 | 1,114 | 1,115 | 1,091 | 1,092 | 48,700 |
| 2021/07/07 | 1,120 | 1,151 | 1,110 | 1,125 | 61,400 |
| 2021/07/06 | 1,132 | 1,150 | 1,130 | 1,130 | 18,400 |
| 2021/07/05 | 1,167 | 1,167 | 1,134 | 1,140 | 53,900 |
| 2021/07/02 | 1,167 | 1,178 | 1,164 | 1,167 | 22,600 |
| 2021/07/01 | 1,182 | 1,191 | 1,167 | 1,167 | 27,600 |
| 2021/06/30 | 1,190 | 1,213 | 1,184 | 1,196 | 35,900 |
| 2021/06/29 | 1,226 | 1,228 | 1,187 | 1,194 | 27,500 |
| 2021/06/28 | 1,219 | 1,229 | 1,198 | 1,226 | 44,500 |
| 2021/06/25 | 1,177 | 1,200 | 1,150 | 1,193 | 60,200 |
| 2021/06/24 | 1,211 | 1,213 | 1,178 | 1,181 | 50,800 |
| 2021/06/23 | 1,232 | 1,241 | 1,207 | 1,210 | 38,500 |
| 2021/06/22 | 1,250 | 1,258 | 1,225 | 1,231 | 54,100 |
| 2021/06/21 | 1,234 | 1,248 | 1,221 | 1,225 | 53,700 |
| 2021/06/18 | 1,284 | 1,284 | 1,260 | 1,264 | 42,000 |
| 2021/06/17 | 1,309 | 1,309 | 1,282 | 1,284 | 45,700 |
| 2021/06/16 | 1,309 | 1,321 | 1,307 | 1,312 | 22,800 |
| 2021/06/15 | 1,315 | 1,334 | 1,306 | 1,318 | 39,100 |
| 2021/06/14 | 1,320 | 1,320 | 1,301 | 1,313 | 19,900 |
| 2021/06/11 | 1,330 | 1,350 | 1,314 | 1,320 | 38,200 |
| 2021/06/10 | 1,324 | 1,340 | 1,308 | 1,328 | 34,500 |
| 2021/06/09 | 1,302 | 1,328 | 1,302 | 1,311 | 35,800 |
| 2021/06/08 | 1,294 | 1,313 | 1,285 | 1,306 | 37,300 |
| 2021/06/07 | 1,309 | 1,309 | 1,286 | 1,291 | 19,400 |
| 2021/06/04 | 1,287 | 1,306 | 1,281 | 1,290 | 52,500 |
| 2021/06/03 | 1,328 | 1,328 | 1,290 | 1,293 | 164,000 |
| 2021/06/02 | 1,243 | 1,255 | 1,231 | 1,235 | 34,700 |
| 2021/06/01 | 1,271 | 1,276 | 1,242 | 1,249 | 32,300 |
| 2021/05/31 | 1,270 | 1,280 | 1,236 | 1,249 | 50,900 |
| 2021/05/28 | 1,283 | 1,303 | 1,269 | 1,269 | 49,800 |
| 2021/05/27 | 1,301 | 1,311 | 1,277 | 1,290 | 48,600 |
| 2021/05/26 | 1,317 | 1,319 | 1,301 | 1,303 | 20,600 |
| 2021/05/25 | 1,292 | 1,331 | 1,292 | 1,323 | 55,100 |
| 2021/05/24 | 1,319 | 1,323 | 1,287 | 1,287 | 61,400 |
| 2021/05/21 | 1,325 | 1,335 | 1,318 | 1,318 | 23,900 |
| 2021/05/20 | 1,305 | 1,337 | 1,305 | 1,325 | 27,500 |
| 2021/05/19 | 1,282 | 1,340 | 1,280 | 1,325 | 41,200 |
| 2021/05/18 | 1,255 | 1,313 | 1,255 | 1,309 | 60,900 |
| 2021/05/17 | 1,284 | 1,339 | 1,258 | 1,259 | 198,200 |
| 2021/05/14 | 1,378 | 1,413 | 1,375 | 1,404 | 86,000 |
| 2021/05/13 | 1,369 | 1,400 | 1,352 | 1,358 | 139,700 |
| 2021/05/12 | 1,525 | 1,526 | 1,412 | 1,427 | 155,800 |
| 2021/05/11 | 1,531 | 1,531 | 1,502 | 1,526 | 50,500 |
| 2021/05/10 | 1,541 | 1,541 | 1,514 | 1,528 | 38,200 |
| 2021/05/07 | 1,511 | 1,545 | 1,510 | 1,541 | 35,500 |
| 2021/05/06 | 1,541 | 1,545 | 1,515 | 1,520 | 39,800 |
| 2021/04/30 | 1,525 | 1,550 | 1,520 | 1,541 | 42,200 |
| 2021/04/28 | 1,568 | 1,569 | 1,521 | 1,521 | 58,700 |
| 2021/04/27 | 1,566 | 1,585 | 1,554 | 1,580 | 48,000 |
| 2021/04/26 | 1,519 | 1,577 | 1,510 | 1,573 | 96,300 |
| 2021/04/23 | 1,511 | 1,544 | 1,501 | 1,509 | 75,300 |
| 2021/04/22 | 1,545 | 1,560 | 1,515 | 1,535 | 74,100 |
| 2021/04/21 | 1,610 | 1,630 | 1,507 | 1,525 | 249,500 |
| 2021/04/20 | 1,680 | 1,707 | 1,637 | 1,647 | 123,800 |
| 2021/04/19 | 1,633 | 1,684 | 1,621 | 1,678 | 91,800 |
| 2021/04/16 | 1,601 | 1,635 | 1,590 | 1,627 | 97,300 |
| 2021/04/15 | 1,634 | 1,647 | 1,610 | 1,612 | 65,200 |
| 2021/04/14 | 1,635 | 1,666 | 1,631 | 1,648 | 67,700 |
| 2021/04/13 | 1,651 | 1,693 | 1,641 | 1,641 | 87,100 |
| 2021/04/12 | 1,740 | 1,747 | 1,656 | 1,673 | 160,500 |
| 2021/04/09 | 1,685 | 1,724 | 1,661 | 1,713 | 138,900 |
| 2021/04/08 | 1,740 | 1,755 | 1,661 | 1,686 | 295,200 |
| 2021/04/07 | 1,629 | 1,725 | 1,625 | 1,714 | 472,700 |
| 2021/04/06 | 1,655 | 1,661 | 1,580 | 1,593 | 135,500 |
| 2021/04/05 | 1,624 | 1,647 | 1,598 | 1,641 | 110,800 |
| 2021/04/02 | 1,574 | 1,619 | 1,557 | 1,614 | 158,300 |
| 2021/04/01 | 1,600 | 1,604 | 1,551 | 1,560 | 79,600 |
| 2021/03/31 | 1,554 | 1,603 | 1,554 | 1,591 | 93,800 |
| 2021/03/30 | 1,537 | 1,586 | 1,518 | 1,575 | 99,800 |
| 2021/03/29 | 1,558 | 1,568 | 1,515 | 1,520 | 111,700 |
| 2021/03/26 | 1,457 | 1,495 | 1,457 | 1,488 | 45,400 |
| 2021/03/25 | 1,451 | 1,470 | 1,433 | 1,454 | 53,900 |
| 2021/03/24 | 1,455 | 1,494 | 1,450 | 1,463 | 60,400 |
| 2021/03/23 | 1,541 | 1,544 | 1,481 | 1,485 | 72,600 |
| 2021/03/22 | 1,560 | 1,575 | 1,537 | 1,539 | 61,200 |
| 2021/03/19 | 1,565 | 1,583 | 1,546 | 1,570 | 61,000 |
| 2021/03/18 | 1,600 | 1,610 | 1,580 | 1,586 | 44,900 |
| 2021/03/17 | 1,570 | 1,619 | 1,558 | 1,596 | 72,700 |
| 2021/03/16 | 1,550 | 1,595 | 1,529 | 1,578 | 50,400 |
| 2021/03/15 | 1,564 | 1,564 | 1,527 | 1,559 | 49,100 |
| 2021/03/12 | 1,530 | 1,576 | 1,517 | 1,559 | 100,000 |
| 2021/03/11 | 1,491 | 1,529 | 1,461 | 1,529 | 105,600 |
| 2021/03/10 | 1,450 | 1,491 | 1,418 | 1,491 | 75,800 |
| 2021/03/09 | 1,400 | 1,461 | 1,351 | 1,450 | 131,700 |
| 2021/03/08 | 1,476 | 1,481 | 1,402 | 1,405 | 72,100 |
| 2021/03/05 | 1,436 | 1,448 | 1,414 | 1,446 | 64,000 |
| 2021/03/04 | 1,475 | 1,478 | 1,431 | 1,463 | 63,000 |
| 2021/03/03 | 1,496 | 1,496 | 1,470 | 1,482 | 41,700 |
| 2021/03/02 | 1,520 | 1,520 | 1,496 | 1,505 | 35,300 |
| 2021/03/01 | 1,529 | 1,530 | 1,493 | 1,506 | 51,700 |
| 2021/02/26 | 1,456 | 1,507 | 1,430 | 1,499 | 120,000 |
| 2021/02/25 | 1,525 | 1,531 | 1,489 | 1,496 | 64,200 |
| 2021/02/24 | 1,563 | 1,564 | 1,500 | 1,504 | 96,100 |
| 2021/02/22 | 1,574 | 1,620 | 1,543 | 1,563 | 122,900 |
| 2021/02/19 | 1,621 | 1,650 | 1,549 | 1,586 | 271,300 |
| 2021/02/18 | 1,632 | 1,745 | 1,570 | 1,675 | 341,900 |
| 2021/02/17 | 1,675 | 1,675 | 1,616 | 1,632 | 87,800 |
| 2021/02/16 | 1,651 | 1,725 | 1,637 | 1,684 | 171,300 |
| 2021/02/15 | 1,777 | 1,779 | 1,629 | 1,650 | 453,600 |
| 2021/02/12 | 1,521 | 1,533 | 1,510 | 1,518 | 76,600 |
| 2021/02/10 | 1,538 | 1,551 | 1,523 | 1,526 | 49,100 |
| 2021/02/09 | 1,526 | 1,537 | 1,501 | 1,536 | 66,500 |
| 2021/02/08 | 1,557 | 1,570 | 1,510 | 1,514 | 119,800 |
| 2021/02/05 | 1,602 | 1,621 | 1,565 | 1,581 | 60,300 |
| 2021/02/04 | 1,616 | 1,616 | 1,578 | 1,597 | 60,800 |
| 2021/02/03 | 1,560 | 1,632 | 1,555 | 1,614 | 108,400 |
| 2021/02/02 | 1,542 | 1,568 | 1,517 | 1,548 | 36,000 |
| 2021/02/01 | 1,460 | 1,552 | 1,459 | 1,520 | 72,300 |
| 2021/01/29 | 1,515 | 1,560 | 1,471 | 1,471 | 78,300 |
| 2021/01/28 | 1,529 | 1,560 | 1,518 | 1,522 | 49,500 |
| 2021/01/27 | 1,601 | 1,605 | 1,572 | 1,577 | 46,200 |
| 2021/01/26 | 1,638 | 1,646 | 1,596 | 1,610 | 39,200 |
| 2021/01/25 | 1,650 | 1,660 | 1,623 | 1,628 | 38,700 |
| 2021/01/22 | 1,644 | 1,645 | 1,619 | 1,644 | 46,600 |
| 2021/01/21 | 1,670 | 1,670 | 1,614 | 1,644 | 73,600 |
| 2021/01/20 | 1,580 | 1,630 | 1,574 | 1,630 | 53,400 |
| 2021/01/19 | 1,550 | 1,592 | 1,550 | 1,561 | 43,400 |
| 2021/01/18 | 1,548 | 1,577 | 1,530 | 1,551 | 55,600 |
| 2021/01/15 | 1,566 | 1,600 | 1,543 | 1,576 | 69,500 |
| 2021/01/14 | 1,645 | 1,651 | 1,580 | 1,593 | 92,600 |
| 2021/01/13 | 1,673 | 1,678 | 1,638 | 1,653 | 96,800 |
| 2021/01/12 | 1,648 | 1,661 | 1,632 | 1,661 | 70,600 |
| 2021/01/08 | 1,650 | 1,665 | 1,620 | 1,627 | 125,200 |
| 2021/01/07 | 1,745 | 1,746 | 1,631 | 1,637 | 267,800 |
| 2021/01/06 | 1,580 | 1,680 | 1,566 | 1,667 | 230,000 |
| 2021/01/05 | 1,580 | 1,588 | 1,531 | 1,545 | 85,100 |
| 2021/01/04 | 1,505 | 1,575 | 1,457 | 1,565 | 135,700 |