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 |
---|---|---|---|---|---|
1995/12/29 | 2,420 | 2,420 | 2,400 | 2,400 | 18,000 |
1995/12/28 | 2,420 | 2,460 | 2,410 | 2,420 | 7,400 |
1995/12/27 | 2,450 | 2,460 | 2,410 | 2,430 | 29,400 |
1995/12/26 | 2,390 | 2,450 | 2,280 | 2,410 | 17,700 |
1995/12/25 | 2,490 | 2,490 | 2,400 | 2,400 | 20,400 |
1995/12/22 | 2,310 | 2,500 | 2,310 | 2,500 | 288,100 |
1995/12/21 | 2,170 | 2,260 | 2,160 | 2,250 | 154,200 |
1995/12/20 | 2,110 | 2,140 | 2,110 | 2,130 | 68,900 |
1995/12/19 | 2,090 | 2,090 | 2,060 | 2,090 | 62,800 |
1995/12/18 | 2,070 | 2,070 | 2,050 | 2,060 | 65,700 |
1995/12/15 | 2,050 | 2,070 | 2,050 | 2,070 | 10,500 |
1995/12/14 | 2,070 | 2,070 | 2,060 | 2,070 | 26,700 |
1995/12/13 | 2,060 | 2,060 | 2,040 | 2,060 | 24,300 |
1995/12/12 | 2,090 | 2,090 | 2,000 | 2,000 | 11,200 |
1995/12/11 | 2,090 | 2,100 | 2,080 | 2,090 | 17,100 |
1995/12/08 | 2,060 | 2,100 | 2,060 | 2,080 | 16,300 |
1995/12/07 | 2,090 | 2,100 | 2,090 | 2,090 | 27,700 |
1995/12/06 | 2,050 | 2,060 | 2,040 | 2,060 | 52,900 |
1995/12/05 | 2,100 | 2,100 | 2,050 | 2,050 | 49,800 |
1995/12/04 | 2,120 | 2,120 | 2,090 | 2,120 | 18,000 |
1995/12/01 | 2,110 | 2,120 | 2,110 | 2,110 | 11,500 |
1995/11/30 | 2,120 | 2,140 | 2,110 | 2,120 | 20,000 |
1995/11/29 | 2,120 | 2,140 | 2,110 | 2,140 | 23,500 |
1995/11/28 | 2,120 | 2,130 | 2,110 | 2,110 | 18,500 |
1995/11/27 | 2,090 | 2,120 | 2,090 | 2,100 | 10,300 |
1995/11/24 | 2,120 | 2,140 | 2,100 | 2,120 | 33,000 |
1995/11/22 | 2,130 | 2,140 | 2,090 | 2,120 | 21,700 |
1995/11/21 | 2,130 | 2,130 | 2,090 | 2,090 | 2,100 |
1995/11/20 | 2,090 | 2,090 | 2,090 | 2,090 | 2,500 |
1995/11/17 | 2,150 | 2,180 | 2,070 | 2,070 | 49,200 |
1995/11/16 | 2,130 | 2,140 | 2,110 | 2,140 | 5,100 |
1995/11/15 | 2,090 | 2,130 | 2,070 | 2,130 | 9,700 |
1995/11/14 | 2,120 | 2,120 | 2,090 | 2,120 | 8,400 |
1995/11/13 | 2,140 | 2,140 | 2,110 | 2,120 | 33,600 |
1995/11/10 | 2,200 | 2,200 | 2,160 | 2,160 | 35,900 |
1995/11/09 | 2,160 | 2,220 | 2,160 | 2,200 | 35,700 |
1995/11/08 | 2,120 | 2,190 | 2,120 | 2,150 | 16,100 |
1995/11/07 | 2,100 | 2,120 | 2,090 | 2,120 | 20,800 |
1995/11/06 | 2,160 | 2,160 | 2,100 | 2,100 | 41,400 |
1995/11/02 | 2,100 | 2,240 | 2,100 | 2,240 | 83,300 |
1995/11/01 | 2,020 | 2,030 | 2,010 | 2,030 | 11,500 |
1995/10/31 | 1,990 | 2,020 | 1,990 | 2,010 | 13,600 |
1995/10/30 | 2,010 | 2,010 | 1,960 | 2,000 | 6,400 |
1995/10/27 | 2,100 | 2,110 | 2,060 | 2,060 | 15,500 |
1995/10/26 | 2,100 | 2,120 | 2,100 | 2,100 | 11,000 |
1995/10/25 | 2,100 | 2,120 | 2,100 | 2,100 | 17,400 |
1995/10/24 | 2,080 | 2,120 | 2,080 | 2,100 | 35,400 |
1995/10/23 | 2,120 | 2,120 | 2,060 | 2,060 | 40,500 |
1995/10/20 | 2,080 | 2,090 | 2,060 | 2,060 | 23,000 |
1995/10/19 | 2,100 | 2,100 | 2,080 | 2,100 | 55,500 |
1995/10/18 | 2,120 | 2,150 | 2,110 | 2,110 | 77,200 |
1995/10/17 | 2,110 | 2,210 | 2,110 | 2,130 | 86,400 |
1995/10/16 | 2,030 | 2,070 | 2,030 | 2,070 | 6,200 |
1995/10/13 | 2,070 | 2,080 | 2,070 | 2,070 | 3,100 |
1995/10/12 | 2,050 | 2,080 | 2,050 | 2,080 | 15,100 |
1995/10/11 | 2,100 | 2,100 | 2,090 | 2,090 | 4,800 |
1995/10/09 | 2,130 | 2,150 | 2,130 | 2,130 | 5,600 |
1995/10/06 | 2,130 | 2,130 | 2,100 | 2,130 | 10,400 |
1995/10/05 | 2,110 | 2,110 | 2,090 | 2,090 | 36,300 |
1995/10/04 | 2,160 | 2,160 | 2,110 | 2,110 | 7,500 |
1995/10/03 | 2,110 | 2,130 | 2,100 | 2,130 | 7,300 |
1995/10/02 | 2,110 | 2,130 | 2,100 | 2,110 | 22,900 |
1995/09/29 | 2,070 | 2,170 | 2,070 | 2,150 | 19,400 |
1995/09/28 | 2,200 | 2,210 | 2,050 | 2,100 | 14,600 |
1995/09/27 | 2,170 | 2,250 | 2,150 | 2,200 | 36,500 |
1995/09/26 | 1,950 | 1,970 | 1,940 | 1,950 | 58,600 |
1995/09/25 | 2,040 | 2,040 | 1,950 | 1,950 | 46,000 |
1995/09/22 | 1,940 | 1,950 | 1,900 | 1,910 | 48,900 |
1995/09/21 | 1,910 | 1,950 | 1,900 | 1,910 | 59,000 |
1995/09/20 | 1,960 | 1,960 | 1,940 | 1,940 | 37,600 |
1995/09/19 | 1,960 | 1,980 | 1,950 | 1,950 | 29,100 |
1995/09/18 | 2,040 | 2,040 | 1,950 | 1,950 | 17,100 |
1995/09/14 | 2,050 | 2,050 | 2,030 | 2,030 | 16,000 |
1995/09/13 | 2,080 | 2,080 | 2,060 | 2,070 | 16,700 |
1995/09/12 | 2,080 | 2,080 | 2,050 | 2,080 | 23,400 |
1995/09/11 | 2,050 | 2,080 | 2,030 | 2,080 | 28,800 |
1995/09/08 | 2,100 | 2,100 | 2,010 | 2,010 | 49,500 |
1995/09/07 | 2,000 | 2,030 | 1,950 | 2,020 | 54,100 |
1995/09/06 | 2,090 | 2,110 | 1,990 | 1,990 | 40,500 |
1995/09/05 | 1,990 | 2,050 | 1,970 | 2,050 | 116,400 |
1995/09/04 | 1,960 | 2,000 | 1,950 | 1,960 | 80,400 |
1995/09/01 | 1,950 | 1,990 | 1,950 | 1,950 | 118,200 |
1995/08/31 | 1,910 | 1,910 | 1,910 | 1,910 | 4,300 |
1995/08/30 | 1,880 | 1,900 | 1,880 | 1,900 | 20,100 |
1995/08/29 | 1,880 | 1,890 | 1,870 | 1,880 | 5,200 |
1995/08/28 | 1,880 | 1,880 | 1,870 | 1,880 | 34,500 |
1995/08/25 | 1,870 | 1,880 | 1,860 | 1,870 | 12,100 |
1995/08/24 | 1,880 | 1,880 | 1,850 | 1,860 | 15,400 |
1995/08/23 | 1,930 | 1,930 | 1,890 | 1,900 | 40,300 |
1995/08/22 | 1,950 | 1,950 | 1,900 | 1,930 | 12,600 |
1995/08/21 | 1,960 | 2,000 | 1,960 | 1,960 | 33,400 |
1995/08/18 | 2,050 | 2,060 | 2,010 | 2,040 | 18,000 |
1995/08/17 | 2,000 | 2,090 | 2,000 | 2,080 | 44,100 |
1995/08/16 | 1,990 | 1,990 | 1,950 | 1,990 | 38,400 |
1995/08/15 | 1,860 | 1,910 | 1,860 | 1,900 | 48,000 |
1995/08/14 | 1,910 | 1,910 | 1,820 | 1,870 | 22,000 |
1995/08/11 | 1,910 | 1,940 | 1,900 | 1,900 | 131,100 |
1995/08/10 | 1,910 | 1,950 | 1,910 | 1,940 | 56,800 |
1995/08/09 | 1,750 | 1,830 | 1,750 | 1,820 | 71,500 |
1995/08/08 | 1,730 | 1,730 | 1,720 | 1,730 | 14,800 |
1995/08/07 | 1,720 | 1,730 | 1,720 | 1,720 | 18,800 |
1995/08/04 | 1,700 | 1,710 | 1,700 | 1,710 | 49,600 |
1995/08/03 | 1,710 | 1,750 | 1,700 | 1,700 | 117,600 |
1995/08/02 | 1,560 | 1,710 | 1,560 | 1,700 | 141,000 |
1995/08/01 | 1,500 | 1,500 | 1,490 | 1,500 | 31,100 |
1995/07/31 | 1,480 | 1,540 | 1,480 | 1,500 | 40,100 |
1995/07/28 | 1,480 | 1,480 | 1,480 | 1,480 | 8,200 |
1995/07/27 | 1,470 | 1,490 | 1,470 | 1,480 | 10,300 |
1995/07/26 | 1,470 | 1,480 | 1,460 | 1,460 | 12,800 |
1995/07/25 | 1,480 | 1,480 | 1,450 | 1,470 | 19,300 |
1995/07/24 | 1,490 | 1,490 | 1,430 | 1,480 | 12,700 |
1995/07/21 | 1,450 | 1,470 | 1,450 | 1,470 | 9,300 |
1995/07/20 | 1,490 | 1,490 | 1,470 | 1,490 | 17,900 |
1995/07/19 | 1,450 | 1,470 | 1,450 | 1,470 | 8,900 |
1995/07/18 | 1,500 | 1,500 | 1,450 | 1,460 | 13,000 |
1995/07/17 | 1,550 | 1,550 | 1,500 | 1,500 | 26,300 |
1995/07/14 | 1,450 | 1,530 | 1,450 | 1,530 | 15,000 |
1995/07/13 | 1,400 | 1,450 | 1,390 | 1,450 | 22,300 |
1995/07/12 | 1,380 | 1,420 | 1,380 | 1,400 | 19,100 |
1995/07/11 | 1,400 | 1,400 | 1,350 | 1,380 | 6,200 |
1995/07/10 | 1,420 | 1,420 | 1,400 | 1,400 | 22,000 |
1995/07/07 | 1,290 | 1,350 | 1,260 | 1,330 | 184,900 |
1995/07/06 | 1,270 | 1,300 | 1,270 | 1,300 | 700 |
1995/07/05 | 1,250 | 1,250 | 1,230 | 1,250 | 11,600 |
1995/07/04 | 1,260 | 1,260 | 1,230 | 1,230 | 7,300 |
1995/07/03 | 1,230 | 1,270 | 1,230 | 1,240 | 6,600 |
1995/06/30 | 1,250 | 1,250 | 1,210 | 1,250 | 34,100 |
1995/06/29 | 1,260 | 1,300 | 1,260 | 1,280 | 24,200 |
1995/06/28 | 1,250 | 1,260 | 1,250 | 1,260 | 11,100 |
1995/06/27 | 1,290 | 1,290 | 1,230 | 1,250 | 97,500 |
1995/06/26 | 1,380 | 1,380 | 1,350 | 1,350 | 1,500 |
1995/06/23 | 1,360 | 1,380 | 1,360 | 1,360 | 3,200 |
1995/06/22 | 1,350 | 1,360 | 1,350 | 1,350 | 4,700 |
1995/06/21 | 1,370 | 1,370 | 1,350 | 1,350 | 700 |
1995/06/20 | 1,320 | 1,400 | 1,320 | 1,370 | 24,500 |
1995/06/19 | 1,350 | 1,350 | 1,300 | 1,300 | 9,400 |
1995/06/16 | 1,380 | 1,380 | 1,320 | 1,320 | 7,400 |
1995/06/15 | 1,390 | 1,390 | 1,370 | 1,370 | 14,900 |
1995/06/14 | 1,390 | 1,400 | 1,390 | 1,390 | 7,300 |
1995/06/13 | 1,370 | 1,440 | 1,370 | 1,390 | 20,700 |
1995/06/12 | 1,370 | 1,400 | 1,370 | 1,370 | 9,800 |
1995/06/09 | 1,380 | 1,390 | 1,370 | 1,370 | 51,000 |
1995/06/08 | 1,420 | 1,430 | 1,420 | 1,420 | 29,100 |
1995/06/07 | 1,440 | 1,440 | 1,420 | 1,420 | 4,700 |
1995/06/06 | 1,420 | 1,420 | 1,400 | 1,400 | 6,500 |
1995/06/05 | 1,440 | 1,440 | 1,400 | 1,400 | 9,100 |
1995/06/02 | 1,440 | 1,440 | 1,420 | 1,420 | 3,100 |
1995/06/01 | 1,390 | 1,400 | 1,390 | 1,400 | 3,000 |
1995/05/31 | 1,400 | 1,400 | 1,390 | 1,390 | 3,200 |
1995/05/30 | 1,400 | 1,410 | 1,390 | 1,390 | 9,900 |
1995/05/29 | 1,400 | 1,430 | 1,380 | 1,420 | 5,300 |
1995/05/26 | 1,360 | 1,400 | 1,360 | 1,400 | 9,700 |
1995/05/25 | 1,430 | 1,430 | 1,350 | 1,370 | 23,600 |
1995/05/24 | 1,430 | 1,460 | 1,430 | 1,430 | 34,400 |
1995/05/23 | 1,450 | 1,470 | 1,420 | 1,430 | 17,000 |
1995/05/22 | 1,440 | 1,440 | 1,430 | 1,430 | 13,200 |
1995/05/19 | 1,450 | 1,450 | 1,430 | 1,450 | 24,500 |
1995/05/18 | 1,450 | 1,450 | 1,420 | 1,430 | 7,400 |
1995/05/17 | 1,450 | 1,450 | 1,430 | 1,430 | 20,300 |
1995/05/16 | 1,440 | 1,450 | 1,420 | 1,450 | 37,500 |
1995/05/15 | 1,460 | 1,460 | 1,420 | 1,460 | 21,400 |
1995/05/12 | 1,400 | 1,470 | 1,400 | 1,460 | 81,600 |
1995/05/11 | 1,400 | 1,410 | 1,390 | 1,390 | 79,300 |
1995/05/10 | 1,410 | 1,410 | 1,380 | 1,400 | 113,700 |
1995/05/09 | 1,430 | 1,440 | 1,400 | 1,410 | 6,100 |
1995/05/08 | 1,450 | 1,450 | 1,440 | 1,440 | 9,900 |
1995/05/02 | 1,450 | 1,450 | 1,440 | 1,440 | 22,500 |
1995/05/01 | 1,450 | 1,450 | 1,420 | 1,450 | 12,400 |
1995/04/28 | 1,450 | 1,470 | 1,450 | 1,450 | 28,000 |
1995/04/27 | 1,450 | 1,450 | 1,440 | 1,440 | 42,200 |
1995/04/26 | 1,460 | 1,460 | 1,410 | 1,450 | 69,400 |
1995/04/25 | 1,500 | 1,500 | 1,450 | 1,450 | 37,300 |
1995/04/24 | 1,500 | 1,500 | 1,480 | 1,500 | 98,600 |
1995/04/21 | 1,440 | 1,550 | 1,440 | 1,550 | 49,100 |
1995/04/20 | 1,400 | 1,400 | 1,390 | 1,390 | 3,600 |
1995/04/19 | 1,390 | 1,390 | 1,370 | 1,380 | 6,500 |
1995/04/18 | 1,370 | 1,400 | 1,370 | 1,390 | 21,500 |
1995/04/17 | 1,360 | 1,360 | 1,350 | 1,350 | 3,300 |
1995/04/14 | 1,350 | 1,370 | 1,330 | 1,340 | 6,200 |
1995/04/13 | 1,300 | 1,350 | 1,300 | 1,340 | 1,600 |
1995/04/12 | 1,260 | 1,260 | 1,260 | 1,260 | 1,100 |
1995/04/11 | 1,270 | 1,270 | 1,210 | 1,210 | 49,800 |
1995/04/10 | 1,300 | 1,300 | 1,290 | 1,290 | 6,500 |
1995/04/07 | 1,320 | 1,320 | 1,240 | 1,270 | 14,000 |
1995/04/06 | 1,350 | 1,350 | 1,330 | 1,330 | 3,800 |
1995/04/05 | 1,370 | 1,370 | 1,340 | 1,350 | 4,100 |
1995/04/04 | 1,290 | 1,350 | 1,290 | 1,350 | 20,300 |
1995/04/03 | 1,350 | 1,350 | 1,340 | 1,350 | 7,300 |
1995/03/31 | 1,380 | 1,420 | 1,380 | 1,410 | 26,800 |
1995/03/30 | 1,400 | 1,400 | 1,390 | 1,400 | 24,800 |
1995/03/29 | 1,400 | 1,400 | 1,370 | 1,390 | 6,700 |
1995/03/28 | 1,400 | 1,450 | 1,400 | 1,400 | 28,700 |
1995/03/27 | 1,360 | 1,400 | 1,360 | 1,400 | 26,100 |
1995/03/24 | 1,200 | 1,200 | 1,160 | 1,200 | 25,900 |
1995/03/23 | 1,230 | 1,230 | 1,140 | 1,160 | 20,200 |
1995/03/22 | 1,270 | 1,270 | 1,250 | 1,250 | 7,400 |
1995/03/20 | 1,270 | 1,290 | 1,260 | 1,290 | 409,200 |
1995/03/17 | 1,350 | 1,350 | 1,290 | 1,290 | 23,100 |
1995/03/16 | 1,350 | 1,350 | 1,330 | 1,330 | 710,500 |
1995/03/15 | 1,350 | 1,350 | 1,290 | 1,290 | 20,900 |
1995/03/14 | 1,380 | 1,380 | 1,350 | 1,350 | 4,400 |
1995/03/13 | 1,390 | 1,390 | 1,370 | 1,390 | 9,800 |
1995/03/10 | 1,420 | 1,420 | 1,400 | 1,400 | 31,200 |
1995/03/09 | 1,420 | 1,420 | 1,420 | 1,420 | 302,100 |
1995/03/08 | 1,480 | 1,480 | 1,440 | 1,460 | 22,700 |
1995/03/07 | 1,500 | 1,500 | 1,480 | 1,480 | 4,100 |
1995/03/06 | 1,490 | 1,490 | 1,480 | 1,490 | 16,600 |
1995/03/03 | 1,480 | 1,510 | 1,480 | 1,510 | 8,200 |
1995/03/02 | 1,460 | 1,460 | 1,450 | 1,460 | 2,000 |
1995/03/01 | 1,440 | 1,450 | 1,400 | 1,400 | 7,700 |
1995/02/28 | 1,460 | 1,470 | 1,420 | 1,470 | 15,200 |
1995/02/27 | 1,420 | 1,440 | 1,400 | 1,400 | 15,500 |
1995/02/24 | 1,580 | 1,580 | 1,520 | 1,520 | 7,800 |
1995/02/23 | 1,560 | 1,620 | 1,550 | 1,590 | 10,600 |
1995/02/22 | 1,530 | 1,620 | 1,530 | 1,600 | 63,600 |
1995/02/21 | 1,480 | 1,530 | 1,470 | 1,500 | 31,400 |
1995/02/20 | 1,450 | 1,510 | 1,440 | 1,460 | 10,200 |
1995/02/17 | 1,470 | 1,480 | 1,450 | 1,450 | 26,500 |
1995/02/16 | 1,500 | 1,500 | 1,490 | 1,500 | 11,100 |
1995/02/15 | 1,500 | 1,500 | 1,490 | 1,500 | 28,000 |
1995/02/14 | 1,470 | 1,490 | 1,470 | 1,490 | 5,900 |
1995/02/13 | 1,470 | 1,480 | 1,470 | 1,470 | 5,900 |
1995/02/10 | 1,460 | 1,490 | 1,460 | 1,470 | 35,800 |
1995/02/09 | 1,530 | 1,550 | 1,460 | 1,460 | 43,300 |
1995/02/08 | 1,530 | 1,560 | 1,530 | 1,530 | 4,000 |
1995/02/07 | 1,530 | 1,560 | 1,530 | 1,560 | 9,100 |
1995/02/06 | 1,530 | 1,600 | 1,530 | 1,560 | 8,100 |
1995/02/03 | 1,510 | 1,560 | 1,510 | 1,510 | 22,900 |
1995/02/02 | 1,500 | 1,510 | 1,500 | 1,510 | 20,400 |
1995/02/01 | 1,510 | 1,520 | 1,500 | 1,520 | 23,900 |
1995/01/31 | 1,570 | 1,570 | 1,550 | 1,550 | 20,000 |
1995/01/30 | 1,570 | 1,600 | 1,550 | 1,570 | 33,000 |
1995/01/27 | 1,580 | 1,600 | 1,560 | 1,600 | 14,000 |
1995/01/26 | 1,580 | 1,580 | 1,550 | 1,580 | 17,600 |
1995/01/25 | 1,500 | 1,550 | 1,500 | 1,550 | 37,100 |
1995/01/24 | 1,480 | 1,520 | 1,480 | 1,500 | 39,700 |
1995/01/23 | 1,620 | 1,620 | 1,500 | 1,510 | 9,700 |
1995/01/20 | 1,630 | 1,650 | 1,580 | 1,600 | 17,900 |
1995/01/19 | 1,650 | 1,650 | 1,580 | 1,600 | 121,000 |
1995/01/18 | 1,750 | 1,750 | 1,680 | 1,680 | 4,700 |
1995/01/17 | 1,750 | 1,750 | 1,700 | 1,730 | 7,500 |
1995/01/13 | 1,700 | 1,750 | 1,700 | 1,750 | 27,600 |
1995/01/12 | 1,650 | 1,700 | 1,650 | 1,670 | 23,300 |
1995/01/11 | 1,680 | 1,700 | 1,650 | 1,700 | 15,900 |
1995/01/10 | 1,690 | 1,700 | 1,680 | 1,700 | 12,800 |
1995/01/09 | 1,700 | 1,700 | 1,670 | 1,700 | 5,100 |
1995/01/06 | 1,750 | 1,750 | 1,640 | 1,640 | 7,800 |
1995/01/05 | 1,770 | 1,770 | 1,740 | 1,740 | 10,700 |
1995/01/04 | 1,720 | 1,760 | 1,710 | 1,740 | 11,400 |