日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1996/12/30 1,820 1,820 1,790 1,800 32,600
1996/12/27 1,850 1,880 1,850 1,850 85,300
1996/12/26 1,960 1,960 1,890 1,890 14,100
1996/12/25 1,960 1,960 1,960 1,960 26,900
1996/12/24 1,980 1,980 1,950 1,960 65,100
1996/12/20 1,960 1,960 1,910 1,940 55,600
1996/12/19 1,950 1,960 1,950 1,960 67,100
1996/12/18 1,970 1,990 1,960 1,980 72,500
1996/12/17 1,940 1,960 1,940 1,950 30,200
1996/12/16 1,990 1,990 1,950 1,970 20,700
1996/12/13 1,950 1,990 1,910 1,990 47,000
1996/12/12 1,970 1,970 1,940 1,950 19,200
1996/12/11 1,970 1,990 1,970 1,970 19,100
1996/12/10 1,940 1,990 1,940 1,990 23,600
1996/12/09 1,890 1,950 1,890 1,910 35,200
1996/12/06 1,900 1,900 1,860 1,890 65,100
1996/12/05 1,880 1,910 1,850 1,890 42,400
1996/12/04 1,900 1,910 1,880 1,890 66,300
1996/12/03 1,900 1,930 1,880 1,930 7,500
1996/12/02 1,950 1,950 1,890 1,900 44,500
1996/11/29 1,910 1,970 1,910 1,970 21,400
1996/11/28 2,010 2,010 1,890 1,890 91,600
1996/11/27 2,040 2,040 2,020 2,030 8,400
1996/11/26 2,050 2,060 2,020 2,040 33,200
1996/11/25 2,120 2,120 2,100 2,100 12,700
1996/11/22 2,110 2,110 2,050 2,090 9,700
1996/11/21 2,050 2,120 2,040 2,120 16,000
1996/11/20 2,090 2,110 2,080 2,090 15,600
1996/11/19 2,050 2,100 2,050 2,100 12,800
1996/11/18 2,040 2,050 2,020 2,050 20,400
1996/11/15 2,070 2,070 2,020 2,070 33,200
1996/11/14 2,030 2,070 2,020 2,070 51,800
1996/11/13 2,050 2,060 2,030 2,030 83,300
1996/11/12 2,040 2,050 2,040 2,050 24,700
1996/11/11 2,030 2,060 2,030 2,050 15,500
1996/11/08 2,060 2,100 2,020 2,100 60,600
1996/11/07 2,100 2,100 2,060 2,100 36,600
1996/11/06 2,040 2,100 2,040 2,100 13,300
1996/11/05 2,090 2,110 2,090 2,110 24,300
1996/11/01 2,100 2,100 2,020 2,100 24,800
1996/10/31 2,110 2,120 2,100 2,120 24,500
1996/10/30 2,100 2,110 2,090 2,110 46,600
1996/10/29 2,110 2,110 2,100 2,110 24,500
1996/10/28 2,120 2,120 2,100 2,110 29,100
1996/10/25 2,130 2,130 2,120 2,130 10,800
1996/10/24 2,140 2,140 2,130 2,140 12,900
1996/10/23 2,140 2,140 2,130 2,140 19,100
1996/10/22 2,160 2,160 2,130 2,150 34,100
1996/10/21 2,170 2,170 2,140 2,160 72,500
1996/10/18 2,130 2,150 2,120 2,140 50,100
1996/10/17 2,130 2,140 2,120 2,140 33,100
1996/10/16 2,090 2,150 2,090 2,150 50,100
1996/10/15 2,050 2,090 2,050 2,090 13,200
1996/10/14 2,040 2,070 2,020 2,070 6,800
1996/10/11 2,030 2,050 2,020 2,050 13,000
1996/10/09 2,070 2,070 2,020 2,070 7,800
1996/10/08 2,040 2,080 2,040 2,070 2,200
1996/10/07 2,100 2,110 2,080 2,080 39,000
1996/10/04 2,100 2,150 2,100 2,140 24,300
1996/10/03 2,090 2,130 2,090 2,130 28,200
1996/10/02 2,050 2,090 2,050 2,090 78,000
1996/10/01 2,040 2,040 2,030 2,040 33,800
1996/09/30 2,070 2,070 2,010 2,010 60,100
1996/09/27 2,050 2,080 2,050 2,080 27,900
1996/09/26 2,020 2,040 2,010 2,030 26,800
1996/09/25 2,080 2,080 2,020 2,020 28,300
1996/09/24 2,130 2,130 2,070 2,080 21,200
1996/09/20 2,150 2,150 2,120 2,120 24,700
1996/09/19 2,150 2,150 2,130 2,140 352,700
1996/09/18 2,150 2,150 2,130 2,150 386,600
1996/09/17 2,120 2,160 2,120 2,130 32,700
1996/09/13 2,120 2,140 2,110 2,130 26,300
1996/09/12 2,150 2,150 2,110 2,110 37,100
1996/09/11 2,180 2,180 2,160 2,170 35,800
1996/09/10 2,180 2,200 2,160 2,180 32,200
1996/09/09 2,190 2,190 2,160 2,160 3,300
1996/09/06 2,200 2,240 2,200 2,200 15,500
1996/09/05 2,210 2,230 2,210 2,220 4,300
1996/09/04 2,220 2,240 2,220 2,230 4,900
1996/09/03 2,210 2,230 2,200 2,230 14,800
1996/09/02 2,170 2,230 2,170 2,230 3,900
1996/08/30 2,160 2,190 2,120 2,190 27,600
1996/08/29 2,190 2,210 2,120 2,150 45,400
1996/08/28 2,250 2,260 2,210 2,210 14,700
1996/08/27 2,220 2,270 2,220 2,250 4,600
1996/08/26 2,300 2,300 2,220 2,220 27,300
1996/08/23 2,270 2,280 2,240 2,250 14,600
1996/08/22 2,180 2,300 2,180 2,280 40,000
1996/08/21 2,280 2,280 2,160 2,170 97,100
1996/08/20 2,340 2,340 2,300 2,300 10,500
1996/08/19 2,300 2,310 2,280 2,300 9,900
1996/08/16 2,350 2,350 2,300 2,300 7,300
1996/08/15 2,230 2,350 2,230 2,350 118,300
1996/08/14 2,200 2,250 2,200 2,230 61,200
1996/08/13 2,180 2,220 2,170 2,200 19,000
1996/08/12 2,130 2,180 2,130 2,140 24,300
1996/08/09 2,160 2,160 2,110 2,140 43,000
1996/08/08 2,270 2,270 2,150 2,170 80,100
1996/08/07 2,300 2,300 2,270 2,270 6,700
1996/08/06 2,330 2,330 2,280 2,300 25,700
1996/08/05 2,350 2,350 2,330 2,330 15,900
1996/08/02 2,350 2,360 2,340 2,350 44,600
1996/08/01 2,350 2,370 2,340 2,350 36,200
1996/07/31 2,350 2,380 2,330 2,380 103,700
1996/07/30 2,390 2,390 2,310 2,340 21,500
1996/07/29 2,390 2,410 2,390 2,390 36,100
1996/07/26 2,430 2,440 2,390 2,390 45,900
1996/07/25 2,450 2,460 2,430 2,440 41,900
1996/07/24 2,430 2,450 2,410 2,450 32,000
1996/07/23 2,450 2,470 2,420 2,440 44,100
1996/07/22 2,500 2,500 2,440 2,450 18,900
1996/07/19 2,490 2,500 2,460 2,470 18,600
1996/07/18 2,500 2,500 2,440 2,490 35,300
1996/07/17 2,450 2,460 2,450 2,460 29,900
1996/07/16 2,460 2,520 2,450 2,450 141,200
1996/07/15 2,470 2,470 2,430 2,450 4,700
1996/07/12 2,530 2,530 2,510 2,510 9,100
1996/07/11 2,550 2,550 2,510 2,530 45,600
1996/07/10 2,540 2,570 2,540 2,550 33,600
1996/07/09 2,590 2,600 2,560 2,580 12,900
1996/07/08 2,580 2,600 2,550 2,600 20,600
1996/07/05 2,580 2,620 2,560 2,620 76,900
1996/07/04 2,600 2,620 2,580 2,610 92,200
1996/07/03 2,600 2,610 2,570 2,600 124,200
1996/07/02 2,600 2,610 2,560 2,570 237,500
1996/07/01 2,570 2,580 2,440 2,510 67,800
1996/06/28 2,490 2,570 2,490 2,570 157,900
1996/06/27 2,400 2,480 2,400 2,480 111,600
1996/06/26 2,420 2,440 2,400 2,400 24,900
1996/06/25 2,400 2,410 2,380 2,380 52,300
1996/06/24 2,380 2,390 2,370 2,370 29,600
1996/06/21 2,390 2,400 2,370 2,380 36,600
1996/06/20 2,420 2,420 2,380 2,420 48,000
1996/06/19 2,430 2,430 2,380 2,390 28,600
1996/06/18 2,400 2,440 2,400 2,430 20,500
1996/06/17 2,380 2,440 2,360 2,360 63,300
1996/06/14 2,360 2,390 2,360 2,370 119,200
1996/06/13 2,430 2,430 2,350 2,400 136,100
1996/06/12 2,460 2,470 2,440 2,450 122,800
1996/06/11 2,500 2,520 2,500 2,500 134,100
1996/06/10 2,520 2,550 2,510 2,510 30,800
1996/06/07 2,550 2,560 2,540 2,550 78,400
1996/06/06 2,520 2,560 2,510 2,560 26,200
1996/06/05 2,510 2,530 2,510 2,520 57,200
1996/06/04 2,500 2,570 2,500 2,530 35,200
1996/06/03 2,510 2,550 2,500 2,530 54,200
1996/05/31 2,550 2,560 2,550 2,550 23,900
1996/05/30 2,530 2,550 2,530 2,550 24,500
1996/05/29 2,520 2,540 2,490 2,540 19,400
1996/05/28 2,460 2,490 2,460 2,460 41,300
1996/05/27 2,490 2,500 2,450 2,450 24,700
1996/05/24 2,490 2,530 2,460 2,470 52,800
1996/05/23 2,570 2,570 2,490 2,490 44,000
1996/05/22 2,600 2,600 2,560 2,590 51,500
1996/05/21 2,620 2,650 2,580 2,600 69,200
1996/05/20 2,630 2,650 2,600 2,650 124,300
1996/05/17 2,560 2,600 2,560 2,590 55,500
1996/05/16 2,650 2,650 2,590 2,590 80,300
1996/05/15 2,600 2,650 2,590 2,640 106,000
1996/05/14 2,570 2,640 2,550 2,580 154,300
1996/05/13 2,630 2,660 2,600 2,600 46,200
1996/05/10 2,580 2,640 2,580 2,640 65,300
1996/05/09 2,600 2,660 2,560 2,580 177,200
1996/05/08 2,540 2,590 2,540 2,560 244,800
1996/05/07 2,630 2,650 2,600 2,610 364,400
1996/05/02 2,660 2,800 2,640 2,750 886,100
1996/05/01 2,660 2,700 2,580 2,620 627,800
1996/04/30 2,370 2,480 2,370 2,440 190,000
1996/04/26 2,410 2,420 2,380 2,380 154,100
1996/04/25 2,360 2,440 2,360 2,430 119,200
1996/04/24 2,260 2,370 2,250 2,330 137,800
1996/04/23 2,160 2,250 2,160 2,250 182,500
1996/04/22 2,100 2,150 2,100 2,110 15,300
1996/04/19 2,130 2,130 2,090 2,100 13,300
1996/04/18 2,150 2,180 2,120 2,180 5,200
1996/04/17 2,180 2,180 2,150 2,150 9,500
1996/04/16 2,190 2,200 2,100 2,100 34,800
1996/04/15 2,180 2,200 2,180 2,200 21,000
1996/04/12 2,180 2,200 2,170 2,200 27,000
1996/04/11 2,180 2,200 2,160 2,200 11,000
1996/04/10 2,180 2,180 2,150 2,180 15,300
1996/04/09 2,140 2,170 2,140 2,150 31,100
1996/04/08 2,170 2,170 2,140 2,140 10,300
1996/04/05 2,170 2,170 2,110 2,130 36,400
1996/04/04 2,160 2,170 2,140 2,140 8,100
1996/04/03 2,130 2,170 2,130 2,170 37,400
1996/04/02 2,120 2,140 2,120 2,130 33,900
1996/04/01 2,130 2,130 2,110 2,120 12,700
1996/03/29 2,100 2,210 2,100 2,110 68,500
1996/03/28 2,100 2,110 2,080 2,100 50,400
1996/03/27 2,020 2,100 2,020 2,100 14,600
1996/03/26 2,010 2,030 2,010 2,020 34,900
1996/03/25 2,020 2,080 2,000 2,010 21,700
1996/03/22 1,950 1,990 1,940 1,980 134,200
1996/03/21 1,930 1,940 1,910 1,930 123,800
1996/03/19 1,950 1,950 1,890 1,920 19,300
1996/03/18 1,900 1,950 1,900 1,930 77,100
1996/03/15 1,900 1,930 1,890 1,890 100,100
1996/03/14 1,900 1,900 1,880 1,900 32,900
1996/03/13 1,910 1,940 1,900 1,900 19,500
1996/03/12 1,940 1,960 1,900 1,900 55,500
1996/03/11 2,000 2,000 1,940 1,940 26,900
1996/03/08 2,000 2,010 1,980 2,000 31,300
1996/03/07 2,110 2,110 2,050 2,050 22,100
1996/03/06 2,150 2,150 2,120 2,120 12,700
1996/03/05 2,190 2,190 2,150 2,180 14,200
1996/03/04 2,150 2,200 2,150 2,200 5,000
1996/03/01 2,100 2,150 2,100 2,150 6,800
1996/02/29 2,100 2,110 2,070 2,070 34,500
1996/02/28 2,190 2,190 2,110 2,110 18,200
1996/02/27 2,200 2,210 2,110 2,190 32,400
1996/02/26 2,210 2,230 2,200 2,230 33,200
1996/02/23 2,330 2,330 2,250 2,260 19,500
1996/02/22 2,370 2,370 2,310 2,330 31,600
1996/02/21 2,360 2,380 2,350 2,380 53,700
1996/02/20 2,340 2,380 2,330 2,380 43,000
1996/02/19 2,370 2,380 2,340 2,340 45,200
1996/02/16 2,460 2,460 2,370 2,370 121,300
1996/02/15 2,410 2,510 2,410 2,470 297,200
1996/02/14 2,420 2,450 2,420 2,430 431,900
1996/02/13 2,390 2,450 2,390 2,410 338,900
1996/02/09 2,440 2,440 2,420 2,430 138,000
1996/02/08 2,430 2,430 2,400 2,410 60,400
1996/02/07 2,380 2,400 2,380 2,400 22,700
1996/02/06 2,450 2,450 2,400 2,400 53,200
1996/02/05 2,500 2,500 2,420 2,440 73,600
1996/02/02 2,500 2,500 2,450 2,470 67,600
1996/02/01 2,460 2,510 2,450 2,510 199,100
1996/01/31 2,390 2,490 2,390 2,460 77,700
1996/01/30 2,350 2,370 2,310 2,370 41,000
1996/01/29 2,300 2,340 2,300 2,300 47,900
1996/01/26 2,260 2,300 2,250 2,250 24,900
1996/01/25 2,380 2,380 2,300 2,300 73,400
1996/01/24 2,310 2,390 2,310 2,390 92,200
1996/01/23 2,300 2,330 2,300 2,310 44,900
1996/01/22 2,390 2,390 2,340 2,340 8,100
1996/01/19 2,420 2,420 2,380 2,390 41,400
1996/01/18 2,430 2,450 2,410 2,430 111,700
1996/01/17 2,430 2,450 2,380 2,430 252,900
1996/01/16 2,400 2,450 2,360 2,430 105,700
1996/01/12 2,360 2,400 2,360 2,400 270,400
1996/01/11 2,270 2,370 2,270 2,360 151,200
1996/01/10 2,300 2,300 2,260 2,270 23,900
1996/01/09 2,280 2,300 2,280 2,300 534,100
1996/01/08 2,320 2,360 2,280 2,300 512,500
1996/01/05 2,400 2,420 2,350 2,350 23,600
1996/01/04 2,400 2,400 2,390 2,400 26,800

このページの先頭へ