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 |
---|---|---|---|---|---|
1998/12/30 | 800 | 830 | 800 | 830 | 22,500 |
1998/12/29 | 760 | 790 | 760 | 790 | 35,300 |
1998/12/28 | 810 | 810 | 770 | 790 | 64,800 |
1998/12/25 | 730 | 770 | 720 | 770 | 154,700 |
1998/12/24 | 630 | 700 | 630 | 670 | 99,400 |
1998/12/22 | 640 | 645 | 609 | 615 | 83,000 |
1998/12/21 | 650 | 661 | 629 | 630 | 119,000 |
1998/12/18 | 660 | 670 | 615 | 630 | 96,800 |
1998/12/17 | 650 | 660 | 640 | 640 | 57,300 |
1998/12/16 | 650 | 670 | 630 | 650 | 72,400 |
1998/12/15 | 665 | 675 | 630 | 640 | 15,700 |
1998/12/14 | 665 | 675 | 615 | 675 | 20,200 |
1998/12/11 | 675 | 675 | 655 | 665 | 30,700 |
1998/12/10 | 680 | 690 | 670 | 675 | 83,200 |
1998/12/09 | 685 | 701 | 670 | 670 | 59,000 |
1998/12/08 | 685 | 690 | 685 | 685 | 18,000 |
1998/12/07 | 685 | 685 | 680 | 685 | 8,000 |
1998/12/04 | 689 | 691 | 689 | 690 | 33,000 |
1998/12/03 | 722 | 722 | 689 | 699 | 5,100 |
1998/12/02 | 733 | 733 | 723 | 723 | 1,800 |
1998/12/01 | 730 | 730 | 729 | 729 | 9,100 |
1998/11/30 | 740 | 741 | 730 | 738 | 16,400 |
1998/11/27 | 745 | 746 | 740 | 740 | 10,900 |
1998/11/26 | 750 | 750 | 740 | 740 | 14,500 |
1998/11/25 | 740 | 790 | 740 | 750 | 41,600 |
1998/11/24 | 735 | 740 | 710 | 735 | 36,300 |
1998/11/20 | 700 | 711 | 695 | 695 | 20,600 |
1998/11/19 | 704 | 720 | 700 | 700 | 4,700 |
1998/11/18 | 690 | 705 | 690 | 705 | 15,700 |
1998/11/17 | 665 | 680 | 660 | 675 | 43,300 |
1998/11/16 | 670 | 675 | 670 | 675 | 13,900 |
1998/11/13 | 649 | 660 | 649 | 660 | 11,300 |
1998/11/12 | 650 | 650 | 650 | 650 | 2,200 |
1998/11/11 | 650 | 650 | 650 | 650 | 2,000 |
1998/11/10 | 650 | 650 | 650 | 650 | 500 |
1998/11/09 | 650 | 651 | 650 | 650 | 1,400 |
1998/11/06 | 630 | 631 | 630 | 630 | 53,800 |
1998/11/05 | 640 | 640 | 630 | 633 | 33,500 |
1998/11/04 | 640 | 640 | 630 | 640 | 26,200 |
1998/11/02 | 670 | 670 | 630 | 630 | 5,100 |
1998/10/28 | 670 | 670 | 670 | 670 | 1,000 |
1998/10/26 | 670 | 670 | 670 | 670 | 4,500 |
1998/10/23 | 670 | 670 | 640 | 640 | 4,500 |
1998/10/22 | 649 | 659 | 640 | 640 | 9,300 |
1998/10/21 | 680 | 700 | 680 | 699 | 32,800 |
1998/10/20 | 631 | 640 | 620 | 630 | 34,300 |
1998/10/19 | 630 | 635 | 630 | 630 | 5,900 |
1998/10/16 | 631 | 631 | 620 | 626 | 20,800 |
1998/10/15 | 630 | 630 | 620 | 630 | 13,100 |
1998/10/14 | 618 | 630 | 618 | 630 | 3,600 |
1998/10/13 | 650 | 660 | 624 | 630 | 11,900 |
1998/10/09 | 651 | 690 | 650 | 690 | 7,200 |
1998/10/08 | 710 | 710 | 660 | 660 | 1,700 |
1998/10/07 | 652 | 653 | 645 | 650 | 29,800 |
1998/10/06 | 652 | 654 | 650 | 651 | 37,800 |
1998/10/05 | 660 | 660 | 652 | 652 | 2,200 |
1998/10/02 | 682 | 690 | 682 | 689 | 3,100 |
1998/10/01 | 651 | 652 | 650 | 652 | 4,000 |
1998/09/30 | 667 | 670 | 660 | 660 | 3,900 |
1998/09/29 | 667 | 670 | 667 | 667 | 1,400 |
1998/09/28 | 750 | 750 | 750 | 750 | 3,800 |
1998/09/25 | 661 | 661 | 652 | 653 | 5,100 |
1998/09/24 | 780 | 780 | 750 | 751 | 11,800 |
1998/09/22 | 651 | 710 | 650 | 710 | 27,600 |
1998/09/21 | 695 | 700 | 645 | 645 | 4,800 |
1998/09/18 | 700 | 700 | 695 | 700 | 3,600 |
1998/09/17 | 714 | 714 | 700 | 700 | 15,300 |
1998/09/16 | 704 | 710 | 704 | 710 | 4,000 |
1998/09/14 | 695 | 700 | 695 | 700 | 1,000 |
1998/09/11 | 776 | 776 | 765 | 765 | 2,200 |
1998/09/10 | 811 | 811 | 810 | 810 | 2,900 |
1998/09/09 | 823 | 825 | 823 | 825 | 21,800 |
1998/09/08 | 841 | 841 | 840 | 841 | 1,600 |
1998/09/07 | 859 | 859 | 840 | 859 | 4,800 |
1998/09/04 | 860 | 860 | 840 | 860 | 13,100 |
1998/09/03 | 860 | 864 | 860 | 860 | 14,000 |
1998/09/02 | 860 | 860 | 855 | 860 | 15,700 |
1998/09/01 | 860 | 860 | 850 | 860 | 33,200 |
1998/08/31 | 860 | 860 | 845 | 860 | 21,200 |
1998/08/28 | 860 | 860 | 860 | 860 | 17,400 |
1998/08/27 | 860 | 860 | 860 | 860 | 11,200 |
1998/08/26 | 871 | 875 | 871 | 875 | 2,000 |
1998/08/25 | 871 | 871 | 866 | 871 | 5,400 |
1998/08/24 | 860 | 860 | 860 | 860 | 36,600 |
1998/08/21 | 860 | 860 | 860 | 860 | 1,100 |
1998/08/20 | 890 | 900 | 860 | 892 | 25,400 |
1998/08/19 | 890 | 890 | 860 | 860 | 4,300 |
1998/08/18 | 890 | 890 | 890 | 890 | 400 |
1998/08/17 | 862 | 862 | 860 | 861 | 8,100 |
1998/08/14 | 860 | 860 | 860 | 860 | 4,600 |
1998/08/13 | 888 | 894 | 886 | 894 | 4,000 |
1998/08/12 | 896 | 898 | 873 | 885 | 16,000 |
1998/08/11 | 877 | 878 | 877 | 878 | 28,300 |
1998/08/10 | 860 | 860 | 860 | 860 | 3,400 |
1998/08/07 | 860 | 860 | 860 | 860 | 1,500 |
1998/08/06 | 865 | 865 | 860 | 860 | 1,100 |
1998/08/05 | 884 | 884 | 860 | 860 | 2,400 |
1998/08/04 | 892 | 910 | 892 | 900 | 47,900 |
1998/08/03 | 861 | 882 | 861 | 882 | 8,300 |
1998/07/31 | 861 | 861 | 861 | 861 | 200 |
1998/07/30 | 861 | 861 | 860 | 860 | 3,100 |
1998/07/29 | 884 | 890 | 860 | 860 | 4,500 |
1998/07/28 | 865 | 866 | 860 | 866 | 7,000 |
1998/07/27 | 860 | 863 | 860 | 863 | 4,200 |
1998/07/24 | 900 | 900 | 900 | 900 | 24,300 |
1998/07/23 | 860 | 860 | 860 | 860 | 2,100 |
1998/07/22 | 860 | 870 | 860 | 861 | 41,900 |
1998/07/21 | 860 | 860 | 858 | 860 | 17,900 |
1998/07/17 | 874 | 874 | 840 | 850 | 4,400 |
1998/07/16 | 840 | 840 | 840 | 840 | 10,200 |
1998/07/15 | 870 | 870 | 835 | 835 | 12,100 |
1998/07/14 | 825 | 830 | 825 | 830 | 4,700 |
1998/07/13 | 825 | 826 | 825 | 825 | 11,600 |
1998/07/10 | 850 | 853 | 829 | 829 | 15,400 |
1998/07/09 | 835 | 855 | 835 | 850 | 17,200 |
1998/07/08 | 813 | 840 | 813 | 825 | 14,600 |
1998/07/07 | 800 | 810 | 800 | 808 | 14,100 |
1998/07/06 | 796 | 819 | 796 | 800 | 20,700 |
1998/07/03 | 810 | 820 | 810 | 816 | 3,100 |
1998/07/02 | 800 | 835 | 800 | 810 | 8,600 |
1998/07/01 | 780 | 785 | 779 | 780 | 58,500 |
1998/06/30 | 800 | 800 | 790 | 790 | 32,400 |
1998/06/29 | 800 | 800 | 800 | 800 | 1,500 |
1998/06/26 | 820 | 820 | 800 | 800 | 6,600 |
1998/06/25 | 783 | 800 | 783 | 800 | 11,300 |
1998/06/24 | 781 | 800 | 781 | 781 | 8,300 |
1998/06/23 | 821 | 825 | 781 | 781 | 45,900 |
1998/06/22 | 781 | 781 | 781 | 781 | 500 |
1998/06/19 | 750 | 780 | 750 | 780 | 600 |
1998/06/18 | 788 | 788 | 788 | 788 | 3,100 |
1998/06/17 | 720 | 739 | 720 | 730 | 63,600 |
1998/06/16 | 770 | 770 | 740 | 750 | 22,300 |
1998/06/15 | 790 | 790 | 769 | 770 | 61,300 |
1998/06/12 | 810 | 810 | 800 | 800 | 6,400 |
1998/06/11 | 811 | 811 | 805 | 811 | 13,600 |
1998/06/10 | 811 | 815 | 810 | 811 | 19,500 |
1998/06/09 | 811 | 815 | 810 | 815 | 6,900 |
1998/06/08 | 818 | 818 | 818 | 818 | 8,000 |
1998/06/05 | 820 | 820 | 815 | 820 | 5,400 |
1998/06/04 | 838 | 838 | 810 | 810 | 19,900 |
1998/06/03 | 810 | 820 | 810 | 810 | 121,900 |
1998/06/02 | 810 | 810 | 810 | 810 | 26,300 |
1998/06/01 | 810 | 810 | 808 | 808 | 14,200 |
1998/05/29 | 810 | 810 | 810 | 810 | 12,000 |
1998/05/28 | 810 | 820 | 810 | 810 | 4,300 |
1998/05/27 | 816 | 816 | 810 | 810 | 6,900 |
1998/05/26 | 811 | 820 | 807 | 810 | 162,200 |
1998/05/25 | 818 | 818 | 809 | 810 | 51,800 |
1998/05/22 | 840 | 840 | 809 | 809 | 30,200 |
1998/05/21 | 850 | 852 | 840 | 840 | 92,500 |
1998/05/20 | 860 | 860 | 850 | 850 | 2,800 |
1998/05/19 | 840 | 846 | 840 | 846 | 4,200 |
1998/05/18 | 860 | 860 | 846 | 846 | 23,600 |
1998/05/15 | 850 | 851 | 849 | 850 | 15,600 |
1998/05/14 | 851 | 855 | 851 | 851 | 10,400 |
1998/05/13 | 850 | 851 | 850 | 851 | 14,100 |
1998/05/12 | 857 | 858 | 855 | 857 | 6,900 |
1998/05/11 | 855 | 860 | 855 | 857 | 2,500 |
1998/05/08 | 855 | 860 | 854 | 855 | 40,200 |
1998/05/07 | 863 | 863 | 853 | 855 | 19,500 |
1998/05/06 | 875 | 875 | 865 | 865 | 21,800 |
1998/05/01 | 870 | 875 | 870 | 875 | 11,100 |
1998/04/30 | 910 | 910 | 870 | 870 | 4,700 |
1998/04/28 | 920 | 930 | 915 | 920 | 5,200 |
1998/04/27 | 920 | 945 | 920 | 920 | 5,000 |
1998/04/24 | 950 | 950 | 935 | 935 | 7,800 |
1998/04/23 | 920 | 945 | 920 | 945 | 4,800 |
1998/04/22 | 905 | 920 | 903 | 910 | 15,000 |
1998/04/21 | 905 | 910 | 900 | 903 | 66,700 |
1998/04/20 | 880 | 880 | 861 | 865 | 19,300 |
1998/04/17 | 880 | 880 | 860 | 860 | 4,000 |
1998/04/16 | 860 | 882 | 860 | 880 | 3,600 |
1998/04/15 | 860 | 860 | 860 | 860 | 1,700 |
1998/04/14 | 850 | 857 | 848 | 850 | 38,900 |
1998/04/13 | 860 | 860 | 850 | 850 | 28,800 |
1998/04/10 | 882 | 882 | 867 | 870 | 17,800 |
1998/04/09 | 900 | 900 | 880 | 881 | 7,500 |
1998/04/08 | 865 | 905 | 865 | 900 | 26,600 |
1998/04/07 | 860 | 870 | 860 | 865 | 24,500 |
1998/04/06 | 890 | 900 | 859 | 859 | 14,400 |
1998/04/03 | 870 | 900 | 870 | 900 | 30,400 |
1998/04/02 | 900 | 900 | 830 | 890 | 17,700 |
1998/04/01 | 882 | 900 | 882 | 900 | 200 |
1998/03/31 | 930 | 930 | 926 | 929 | 8,700 |
1998/03/30 | 934 | 934 | 920 | 920 | 2,200 |
1998/03/27 | 930 | 940 | 930 | 940 | 1,200 |
1998/03/26 | 980 | 995 | 980 | 981 | 30,300 |
1998/03/25 | 980 | 984 | 976 | 984 | 16,500 |
1998/03/24 | 895 | 920 | 890 | 920 | 2,400 |
1998/03/23 | 885 | 885 | 880 | 882 | 22,900 |
1998/03/20 | 870 | 890 | 870 | 875 | 24,200 |
1998/03/19 | 940 | 940 | 900 | 900 | 7,600 |
1998/03/18 | 980 | 980 | 950 | 950 | 16,400 |
1998/03/17 | 980 | 982 | 976 | 980 | 12,800 |
1998/03/16 | 980 | 989 | 980 | 983 | 10,800 |
1998/03/13 | 985 | 987 | 985 | 985 | 8,500 |
1998/03/12 | 990 | 995 | 990 | 995 | 2,300 |
1998/03/11 | 989 | 1,010 | 989 | 1,010 | 12,500 |
1998/03/10 | 980 | 980 | 980 | 980 | 2,600 |
1998/03/09 | 980 | 980 | 980 | 980 | 2,500 |
1998/03/06 | 985 | 986 | 985 | 986 | 13,800 |
1998/03/05 | 965 | 985 | 960 | 980 | 23,500 |
1998/03/04 | 985 | 985 | 969 | 970 | 6,300 |
1998/03/03 | 980 | 989 | 980 | 986 | 20,000 |
1998/03/02 | 1,030 | 1,030 | 997 | 1,000 | 65,000 |
1998/02/27 | 990 | 1,020 | 990 | 1,010 | 9,300 |
1998/02/26 | 990 | 990 | 990 | 990 | 9,500 |
1998/02/25 | 1,020 | 1,020 | 980 | 995 | 16,400 |
1998/02/24 | 1,110 | 1,110 | 1,000 | 1,020 | 32,000 |
1998/02/23 | 1,190 | 1,200 | 1,130 | 1,140 | 36,800 |
1998/02/20 | 1,190 | 1,190 | 1,180 | 1,180 | 16,700 |
1998/02/19 | 1,190 | 1,200 | 1,180 | 1,200 | 16,800 |
1998/02/18 | 1,190 | 1,190 | 1,180 | 1,180 | 5,200 |
1998/02/17 | 1,180 | 1,200 | 1,170 | 1,200 | 40,100 |
1998/02/16 | 1,180 | 1,200 | 1,170 | 1,190 | 25,700 |
1998/02/13 | 1,190 | 1,200 | 1,190 | 1,190 | 5,300 |
1998/02/12 | 1,180 | 1,190 | 1,180 | 1,190 | 101,100 |
1998/02/10 | 1,200 | 1,200 | 1,190 | 1,190 | 9,500 |
1998/02/09 | 1,200 | 1,200 | 1,180 | 1,190 | 16,200 |
1998/02/06 | 1,190 | 1,200 | 1,190 | 1,200 | 13,000 |
1998/02/05 | 1,140 | 1,180 | 1,140 | 1,180 | 24,600 |
1998/02/04 | 1,090 | 1,130 | 1,090 | 1,130 | 40,500 |
1998/02/03 | 1,090 | 1,130 | 1,060 | 1,090 | 68,400 |
1998/02/02 | 1,030 | 1,050 | 1,030 | 1,050 | 13,800 |
1998/01/30 | 1,030 | 1,040 | 1,030 | 1,040 | 14,400 |
1998/01/29 | 1,090 | 1,090 | 1,050 | 1,050 | 20,700 |
1998/01/28 | 1,020 | 1,090 | 1,020 | 1,050 | 28,800 |
1998/01/27 | 1,000 | 1,010 | 981 | 981 | 24,400 |
1998/01/26 | 1,010 | 1,010 | 995 | 995 | 24,700 |
1998/01/23 | 1,000 | 1,000 | 980 | 988 | 41,300 |
1998/01/22 | 870 | 930 | 860 | 930 | 39,100 |
1998/01/21 | 860 | 870 | 859 | 870 | 27,500 |
1998/01/20 | 832 | 860 | 832 | 860 | 44,900 |
1998/01/19 | 832 | 860 | 832 | 832 | 41,100 |
1998/01/16 | 835 | 843 | 830 | 835 | 81,500 |
1998/01/14 | 850 | 850 | 846 | 849 | 26,300 |
1998/01/13 | 870 | 870 | 861 | 861 | 37,700 |
1998/01/12 | 870 | 875 | 860 | 875 | 14,700 |
1998/01/09 | 870 | 870 | 866 | 870 | 41,800 |
1998/01/08 | 870 | 870 | 864 | 870 | 22,800 |
1998/01/07 | 863 | 870 | 863 | 870 | 12,400 |
1998/01/06 | 870 | 870 | 870 | 870 | 2,000 |
1998/01/05 | 860 | 870 | 860 | 862 | 9,100 |