チヨダ(8185)の株価時系列情報
チヨダ(8185)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 |
---|---|---|---|---|---|
1992/12/30 | 2,620 | 2,630 | 2,620 | 2,620 | 9,000 |
1992/12/29 | 2,590 | 2,660 | 2,590 | 2,660 | 33,000 |
1992/12/28 | 2,560 | 2,590 | 2,560 | 2,590 | 8,000 |
1992/12/25 | 2,540 | 2,600 | 2,540 | 2,600 | 67,000 |
1992/12/24 | 2,500 | 2,530 | 2,480 | 2,510 | 84,000 |
1992/12/22 | 2,430 | 2,470 | 2,430 | 2,460 | 15,000 |
1992/12/21 | 2,400 | 2,430 | 2,400 | 2,410 | 25,000 |
1992/12/18 | 2,480 | 2,480 | 2,400 | 2,400 | 32,000 |
1992/12/17 | 2,520 | 2,520 | 2,490 | 2,500 | 36,000 |
1992/12/16 | 2,590 | 2,590 | 2,520 | 2,530 | 17,000 |
1992/12/15 | 2,600 | 2,600 | 2,550 | 2,580 | 31,000 |
1992/12/14 | 2,610 | 2,620 | 2,600 | 2,600 | 41,000 |
1992/12/11 | 2,620 | 2,620 | 2,600 | 2,600 | 42,000 |
1992/12/10 | 2,640 | 2,650 | 2,600 | 2,630 | 59,000 |
1992/12/09 | 2,540 | 2,620 | 2,540 | 2,600 | 68,000 |
1992/12/08 | 2,500 | 2,520 | 2,500 | 2,500 | 50,000 |
1992/12/07 | 2,540 | 2,560 | 2,480 | 2,480 | 80,000 |
1992/12/04 | 2,480 | 2,540 | 2,440 | 2,540 | 111,000 |
1992/12/03 | 2,340 | 2,450 | 2,330 | 2,440 | 150,000 |
1992/12/02 | 2,370 | 2,370 | 2,300 | 2,300 | 103,000 |
1992/12/01 | 2,390 | 2,420 | 2,360 | 2,370 | 72,000 |
1992/11/30 | 2,250 | 2,380 | 2,250 | 2,380 | 58,000 |
1992/11/27 | 2,220 | 2,240 | 2,220 | 2,220 | 15,000 |
1992/11/26 | 2,140 | 2,220 | 2,140 | 2,220 | 47,000 |
1992/11/25 | 2,100 | 2,150 | 2,100 | 2,130 | 40,000 |
1992/11/24 | 2,060 | 2,100 | 2,060 | 2,100 | 25,000 |
1992/11/20 | 2,040 | 2,050 | 2,030 | 2,030 | 28,000 |
1992/11/19 | 2,010 | 2,050 | 2,000 | 2,050 | 19,000 |
1992/11/18 | 2,000 | 2,030 | 2,000 | 2,000 | 21,000 |
1992/11/17 | 2,050 | 2,090 | 1,980 | 2,000 | 56,000 |
1992/11/16 | 2,100 | 2,100 | 2,090 | 2,090 | 12,000 |
1992/11/13 | 2,090 | 2,090 | 2,070 | 2,090 | 7,000 |
1992/11/12 | 2,090 | 2,120 | 2,090 | 2,120 | 15,000 |
1992/11/11 | 2,090 | 2,090 | 2,090 | 2,090 | 9,000 |
1992/11/10 | 2,130 | 2,130 | 2,090 | 2,090 | 10,000 |
1992/11/09 | 2,100 | 2,100 | 2,090 | 2,090 | 17,000 |
1992/11/06 | 2,090 | 2,120 | 2,090 | 2,100 | 10,000 |
1992/11/05 | 2,110 | 2,110 | 2,100 | 2,100 | 3,000 |
1992/11/04 | 2,120 | 2,120 | 2,110 | 2,120 | 5,000 |
1992/11/02 | 2,200 | 2,200 | 2,110 | 2,130 | 67,000 |
1992/10/30 | 2,180 | 2,180 | 2,170 | 2,170 | 6,000 |
1992/10/29 | 2,210 | 2,210 | 2,170 | 2,170 | 24,000 |
1992/10/28 | 2,200 | 2,220 | 2,200 | 2,220 | 11,000 |
1992/10/27 | 2,220 | 2,220 | 2,200 | 2,220 | 26,000 |
1992/10/26 | 2,220 | 2,230 | 2,220 | 2,220 | 19,000 |
1992/10/23 | 2,220 | 2,240 | 2,220 | 2,240 | 19,000 |
1992/10/22 | 2,240 | 2,240 | 2,220 | 2,240 | 12,000 |
1992/10/21 | 2,230 | 2,230 | 2,200 | 2,200 | 14,000 |
1992/10/20 | 2,220 | 2,220 | 2,220 | 2,220 | 6,000 |
1992/10/19 | 2,250 | 2,250 | 2,220 | 2,230 | 17,000 |
1992/10/16 | 2,230 | 2,230 | 2,220 | 2,220 | 68,000 |
1992/10/15 | 2,250 | 2,250 | 2,220 | 2,230 | 20,000 |
1992/10/14 | 2,270 | 2,270 | 2,260 | 2,260 | 15,000 |
1992/10/13 | 2,250 | 2,270 | 2,240 | 2,270 | 31,000 |
1992/10/12 | 2,260 | 2,270 | 2,240 | 2,260 | 13,000 |
1992/10/09 | 2,230 | 2,250 | 2,220 | 2,250 | 68,000 |
1992/10/08 | 2,240 | 2,240 | 2,220 | 2,220 | 73,000 |
1992/10/07 | 2,010 | 2,240 | 2,010 | 2,160 | 125,000 |
1992/10/06 | 2,080 | 2,090 | 2,040 | 2,050 | 45,000 |
1992/10/05 | 2,140 | 2,140 | 2,100 | 2,110 | 36,000 |
1992/10/02 | 2,170 | 2,170 | 2,140 | 2,140 | 53,000 |
1992/10/01 | 2,180 | 2,180 | 2,150 | 2,170 | 83,000 |
1992/09/30 | 2,180 | 2,200 | 2,160 | 2,180 | 44,000 |
1992/09/29 | 2,250 | 2,270 | 2,170 | 2,170 | 50,000 |
1992/09/28 | 2,290 | 2,300 | 2,250 | 2,280 | 20,000 |
1992/09/25 | 2,340 | 2,340 | 2,320 | 2,330 | 46,000 |
1992/09/24 | 2,370 | 2,370 | 2,340 | 2,340 | 54,000 |
1992/09/22 | 2,380 | 2,380 | 2,330 | 2,330 | 36,000 |
1992/09/21 | 2,420 | 2,420 | 2,400 | 2,400 | 19,000 |
1992/09/18 | 2,420 | 2,420 | 2,370 | 2,400 | 35,000 |
1992/09/17 | 2,440 | 2,470 | 2,400 | 2,400 | 16,000 |
1992/09/16 | 2,480 | 2,490 | 2,410 | 2,450 | 42,000 |
1992/09/14 | 2,570 | 2,570 | 2,470 | 2,490 | 12,000 |
1992/09/11 | 2,590 | 2,600 | 2,570 | 2,570 | 26,000 |
1992/09/10 | 2,640 | 2,640 | 2,560 | 2,560 | 32,000 |
1992/09/09 | 2,660 | 2,660 | 2,600 | 2,600 | 59,000 |
1992/09/08 | 2,710 | 2,710 | 2,670 | 2,670 | 24,000 |
1992/09/07 | 2,770 | 2,770 | 2,670 | 2,670 | 12,000 |
1992/09/04 | 2,730 | 2,770 | 2,710 | 2,740 | 57,000 |
1992/09/03 | 2,740 | 2,770 | 2,670 | 2,700 | 42,000 |
1992/09/02 | 2,760 | 2,770 | 2,760 | 2,770 | 14,000 |
1992/09/01 | 2,840 | 2,900 | 2,800 | 2,800 | 90,000 |
1992/08/31 | 2,900 | 2,930 | 2,800 | 2,880 | 104,000 |
1992/08/28 | 2,650 | 2,940 | 2,640 | 2,900 | 107,000 |
1992/08/27 | 2,550 | 2,650 | 2,550 | 2,620 | 31,000 |
1992/08/26 | 2,600 | 2,600 | 2,540 | 2,590 | 19,000 |
1992/08/25 | 2,660 | 2,670 | 2,600 | 2,670 | 44,000 |
1992/08/24 | 2,750 | 2,770 | 2,650 | 2,670 | 77,000 |
1992/08/21 | 2,420 | 2,650 | 2,420 | 2,630 | 75,000 |
1992/08/20 | 2,250 | 2,340 | 2,250 | 2,340 | 22,000 |
1992/08/19 | 2,230 | 2,250 | 2,200 | 2,210 | 20,000 |
1992/08/18 | 2,320 | 2,320 | 2,250 | 2,250 | 32,000 |
1992/08/17 | 2,340 | 2,340 | 2,320 | 2,320 | 12,000 |
1992/08/14 | 2,200 | 2,300 | 2,200 | 2,260 | 21,000 |
1992/08/13 | 2,200 | 2,200 | 2,190 | 2,200 | 16,000 |
1992/08/12 | 2,230 | 2,230 | 2,200 | 2,200 | 130,000 |
1992/08/11 | 2,180 | 2,200 | 2,180 | 2,200 | 43,000 |
1992/08/10 | 2,120 | 2,200 | 2,120 | 2,180 | 49,000 |
1992/08/07 | 2,300 | 2,300 | 2,200 | 2,200 | 16,000 |
1992/08/06 | 2,330 | 2,360 | 2,330 | 2,330 | 17,000 |
1992/08/05 | 2,280 | 2,330 | 2,270 | 2,330 | 27,000 |
1992/08/04 | 2,280 | 2,280 | 2,250 | 2,270 | 21,000 |
1992/08/03 | 2,370 | 2,380 | 2,290 | 2,360 | 51,000 |
1992/07/31 | 2,280 | 2,360 | 2,280 | 2,360 | 13,000 |
1992/07/30 | 2,240 | 2,280 | 2,200 | 2,280 | 14,000 |
1992/07/29 | 2,350 | 2,360 | 2,200 | 2,200 | 53,000 |
1992/07/28 | 2,300 | 2,350 | 2,250 | 2,340 | 60,000 |
1992/07/27 | 2,500 | 2,500 | 2,300 | 2,300 | 48,000 |
1992/07/24 | 2,420 | 2,420 | 2,350 | 2,380 | 58,000 |
1992/07/23 | 2,410 | 2,500 | 2,400 | 2,430 | 79,000 |
1992/07/22 | 2,500 | 2,500 | 2,410 | 2,450 | 43,000 |
1992/07/21 | 2,530 | 2,540 | 2,500 | 2,510 | 57,000 |
1992/07/20 | 2,790 | 2,790 | 2,650 | 2,650 | 22,000 |
1992/07/17 | 2,840 | 2,840 | 2,800 | 2,830 | 69,000 |
1992/07/16 | 2,860 | 2,860 | 2,860 | 2,860 | 26,000 |
1992/07/15 | 2,880 | 2,900 | 2,850 | 2,890 | 42,000 |
1992/07/14 | 2,880 | 2,890 | 2,870 | 2,890 | 34,000 |
1992/07/13 | 2,910 | 2,920 | 2,870 | 2,890 | 60,000 |
1992/07/10 | 2,870 | 2,910 | 2,850 | 2,910 | 43,000 |
1992/07/09 | 2,750 | 2,800 | 2,720 | 2,800 | 44,000 |
1992/07/08 | 2,780 | 2,810 | 2,770 | 2,770 | 35,000 |
1992/07/07 | 3,090 | 3,090 | 2,930 | 2,930 | 62,000 |
1992/07/06 | 3,120 | 3,120 | 3,050 | 3,080 | 55,000 |
1992/07/03 | 2,980 | 3,240 | 2,960 | 3,020 | 183,000 |
1992/07/02 | 2,580 | 2,940 | 2,580 | 2,940 | 133,000 |
1992/07/01 | 2,520 | 2,530 | 2,360 | 2,510 | 74,000 |
1992/06/30 | 2,540 | 2,590 | 2,510 | 2,510 | 80,000 |
1992/06/29 | 2,840 | 2,840 | 2,630 | 2,660 | 85,000 |
1992/06/26 | 2,970 | 2,970 | 2,850 | 2,870 | 58,000 |
1992/06/25 | 2,840 | 2,990 | 2,800 | 2,970 | 89,000 |
1992/06/24 | 3,160 | 3,170 | 2,920 | 2,920 | 65,000 |
1992/06/23 | 3,420 | 3,420 | 3,200 | 3,200 | 65,000 |
1992/06/22 | 3,420 | 3,420 | 3,380 | 3,390 | 25,000 |
1992/06/19 | 3,420 | 3,420 | 3,350 | 3,370 | 36,000 |
1992/06/18 | 3,500 | 3,500 | 3,400 | 3,400 | 48,000 |
1992/06/17 | 3,680 | 3,680 | 3,550 | 3,600 | 27,000 |
1992/06/16 | 3,710 | 3,710 | 3,700 | 3,700 | 14,000 |
1992/06/15 | 3,800 | 3,800 | 3,710 | 3,710 | 13,000 |
1992/06/12 | 3,900 | 3,900 | 3,770 | 3,800 | 39,000 |
1992/06/11 | 3,830 | 3,900 | 3,830 | 3,900 | 20,000 |
1992/06/10 | 3,800 | 3,920 | 3,800 | 3,850 | 37,000 |
1992/06/09 | 3,750 | 3,830 | 3,750 | 3,800 | 53,000 |
1992/06/08 | 3,880 | 3,880 | 3,700 | 3,800 | 66,000 |
1992/06/05 | 4,050 | 4,050 | 4,000 | 4,000 | 68,000 |
1992/06/04 | 4,150 | 4,200 | 4,100 | 4,100 | 76,000 |
1992/06/03 | 4,200 | 4,200 | 4,150 | 4,150 | 34,000 |
1992/06/02 | 4,180 | 4,200 | 4,150 | 4,180 | 16,000 |
1992/06/01 | 4,240 | 4,240 | 4,200 | 4,200 | 11,000 |
1992/05/29 | 4,200 | 4,230 | 4,200 | 4,230 | 18,000 |
1992/05/28 | 4,220 | 4,230 | 4,200 | 4,230 | 24,000 |
1992/05/27 | 4,260 | 4,260 | 4,200 | 4,230 | 52,000 |
1992/05/26 | 4,260 | 4,280 | 4,260 | 4,260 | 18,000 |
1992/05/25 | 4,340 | 4,340 | 4,260 | 4,260 | 20,000 |
1992/05/22 | 4,410 | 4,410 | 4,300 | 4,350 | 35,000 |
1992/05/21 | 4,370 | 4,370 | 4,300 | 4,370 | 48,000 |
1992/05/20 | 4,520 | 4,530 | 4,350 | 4,350 | 82,000 |
1992/05/19 | 4,550 | 4,580 | 4,530 | 4,530 | 66,000 |
1992/05/18 | 4,590 | 4,600 | 4,530 | 4,550 | 40,000 |
1992/05/15 | 4,690 | 4,690 | 4,490 | 4,540 | 57,000 |
1992/05/14 | 4,650 | 4,840 | 4,610 | 4,720 | 224,000 |
1992/05/13 | 4,460 | 4,660 | 4,460 | 4,600 | 203,000 |
1992/05/12 | 4,260 | 4,330 | 4,200 | 4,260 | 321,000 |
1992/05/11 | 4,250 | 4,340 | 4,240 | 4,250 | 54,000 |
1992/05/08 | 4,350 | 4,390 | 4,290 | 4,290 | 87,000 |
1992/05/07 | 4,320 | 4,400 | 4,300 | 4,380 | 66,000 |
1992/05/06 | 4,440 | 4,480 | 4,320 | 4,350 | 48,000 |
1992/05/01 | 4,250 | 4,480 | 4,250 | 4,430 | 43,000 |
1992/04/30 | 4,140 | 4,250 | 4,140 | 4,250 | 12,000 |
1992/04/28 | 4,070 | 4,150 | 4,070 | 4,120 | 12,000 |
1992/04/27 | 4,100 | 4,100 | 4,050 | 4,100 | 38,000 |
1992/04/24 | 4,100 | 4,100 | 4,020 | 4,050 | 54,000 |
1992/04/23 | 4,110 | 4,110 | 4,050 | 4,050 | 34,000 |
1992/04/22 | 4,450 | 4,480 | 4,110 | 4,150 | 76,000 |
1992/04/21 | 4,550 | 4,550 | 4,450 | 4,450 | 63,000 |
1992/04/20 | 4,530 | 4,560 | 4,500 | 4,560 | 32,000 |
1992/04/17 | 4,560 | 4,620 | 4,560 | 4,560 | 18,000 |
1992/04/16 | 4,560 | 4,570 | 4,540 | 4,560 | 56,000 |
1992/04/15 | 4,650 | 4,660 | 4,560 | 4,560 | 16,000 |
1992/04/14 | 4,640 | 4,670 | 4,580 | 4,650 | 40,000 |
1992/04/13 | 4,800 | 4,800 | 4,690 | 4,700 | 52,000 |
1992/04/10 | 4,750 | 4,900 | 4,750 | 4,750 | 95,000 |
1992/04/09 | 4,800 | 4,840 | 4,750 | 4,750 | 47,000 |
1992/04/08 | 4,920 | 4,920 | 4,850 | 4,850 | 39,000 |
1992/04/07 | 5,220 | 5,220 | 5,220 | 5,220 | 5,000 |
1992/04/06 | 5,210 | 5,250 | 5,210 | 5,250 | 11,000 |
1992/04/03 | 5,250 | 5,250 | 5,200 | 5,200 | 10,000 |
1992/04/02 | 5,450 | 5,450 | 5,190 | 5,250 | 11,000 |
1992/04/01 | 5,510 | 5,510 | 5,500 | 5,500 | 5,000 |
1992/03/31 | 5,570 | 5,570 | 5,570 | 5,570 | 4,000 |
1992/03/30 | 5,600 | 5,600 | 5,590 | 5,600 | 11,000 |
1992/03/27 | 5,620 | 5,620 | 5,580 | 5,580 | 26,000 |
1992/03/26 | 5,550 | 5,550 | 5,510 | 5,520 | 37,000 |
1992/03/25 | 5,810 | 5,810 | 5,710 | 5,710 | 7,000 |
1992/03/24 | 5,870 | 5,880 | 5,760 | 5,760 | 55,000 |
1992/03/23 | 5,600 | 5,900 | 5,600 | 5,870 | 42,000 |
1992/03/19 | 5,610 | 5,680 | 5,500 | 5,600 | 68,000 |
1992/03/18 | 5,680 | 5,680 | 5,600 | 5,600 | 22,000 |
1992/03/17 | 6,020 | 6,020 | 5,880 | 5,880 | 26,000 |
1992/03/16 | 6,030 | 6,090 | 6,010 | 6,020 | 10,000 |
1992/03/13 | 6,280 | 6,280 | 6,090 | 6,100 | 21,000 |
1992/03/12 | 6,260 | 6,280 | 6,100 | 6,280 | 15,000 |
1992/03/11 | 6,140 | 6,290 | 6,090 | 6,290 | 9,000 |
1992/03/10 | 6,130 | 6,140 | 6,020 | 6,140 | 14,000 |
1992/03/09 | 6,280 | 6,320 | 6,200 | 6,320 | 15,000 |
1992/03/06 | 6,330 | 6,330 | 6,280 | 6,280 | 8,000 |
1992/03/05 | 6,380 | 6,380 | 6,340 | 6,340 | 17,000 |
1992/03/03 | 6,540 | 6,590 | 6,480 | 6,480 | 34,000 |
1992/03/02 | 6,510 | 6,590 | 6,500 | 6,590 | 20,000 |
1992/02/28 | 6,560 | 6,560 | 6,500 | 6,500 | 26,000 |
1992/02/27 | 6,400 | 6,590 | 6,400 | 6,550 | 71,000 |
1992/02/26 | 6,210 | 6,430 | 6,210 | 6,430 | 34,000 |
1992/02/25 | 6,100 | 6,200 | 6,060 | 6,200 | 26,000 |
1992/02/24 | 6,160 | 6,160 | 6,150 | 6,150 | 167,000 |
1992/02/21 | 6,150 | 6,180 | 6,150 | 6,180 | 170,000 |
1992/02/20 | 6,200 | 6,200 | 6,100 | 6,100 | 26,000 |
1992/02/19 | 6,020 | 6,100 | 6,020 | 6,100 | 16,000 |
1992/02/18 | 6,040 | 6,150 | 6,040 | 6,050 | 26,000 |
1992/02/17 | 6,180 | 6,200 | 6,100 | 6,110 | 40,000 |
1992/02/14 | 6,280 | 6,280 | 6,280 | 6,280 | 5,000 |
1992/02/13 | 6,380 | 6,380 | 6,380 | 6,380 | 3,000 |
1992/02/12 | 6,580 | 6,580 | 6,500 | 6,500 | 18,000 |
1992/02/10 | 6,600 | 6,620 | 6,500 | 6,500 | 20,000 |
1992/02/07 | 6,640 | 6,700 | 6,620 | 6,650 | 43,000 |
1992/02/06 | 6,670 | 6,720 | 6,640 | 6,650 | 98,000 |
1992/02/05 | 6,480 | 6,630 | 6,480 | 6,620 | 77,000 |
1992/02/04 | 6,460 | 6,500 | 6,420 | 6,480 | 30,000 |
1992/02/03 | 6,480 | 6,480 | 6,340 | 6,480 | 44,000 |
1992/01/31 | 6,340 | 6,420 | 6,320 | 6,400 | 94,000 |
1992/01/30 | 6,080 | 6,250 | 6,080 | 6,250 | 434,000 |
1992/01/29 | 6,050 | 6,080 | 6,040 | 6,080 | 74,000 |
1992/01/28 | 6,010 | 6,100 | 6,010 | 6,070 | 68,000 |
1992/01/27 | 6,000 | 6,000 | 5,970 | 6,000 | 6,000 |
1992/01/24 | 5,940 | 6,000 | 5,940 | 6,000 | 12,000 |
1992/01/23 | 6,050 | 6,050 | 6,000 | 6,040 | 329,000 |
1992/01/22 | 5,950 | 5,960 | 5,900 | 5,950 | 51,000 |
1992/01/21 | 5,910 | 5,950 | 5,910 | 5,910 | 30,000 |
1992/01/20 | 5,910 | 5,910 | 5,910 | 5,910 | 3,000 |
1992/01/17 | 5,910 | 6,050 | 5,900 | 6,050 | 22,000 |
1992/01/16 | 5,850 | 5,900 | 5,850 | 5,900 | 20,000 |
1992/01/14 | 5,880 | 5,890 | 5,850 | 5,850 | 31,000 |
1992/01/13 | 5,880 | 5,880 | 5,880 | 5,880 | 2,000 |
1992/01/10 | 6,000 | 6,000 | 5,900 | 5,910 | 28,000 |
1992/01/09 | 6,010 | 6,010 | 6,000 | 6,000 | 51,000 |
1992/01/08 | 6,100 | 6,110 | 5,980 | 5,980 | 79,000 |
1992/01/07 | 6,110 | 6,110 | 6,000 | 6,030 | 18,000 |
1992/01/06 | 5,980 | 6,150 | 5,980 | 6,100 | 7,000 |