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 |
---|---|---|---|---|---|
2000/12/29 | 470 | 470 | 460 | 461 | 1,800 |
2000/12/28 | 485 | 485 | 455 | 460 | 3,400 |
2000/12/27 | 460 | 465 | 460 | 465 | 3,600 |
2000/12/26 | 470 | 470 | 451 | 451 | 4,000 |
2000/12/25 | 475 | 475 | 450 | 450 | 10,400 |
2000/12/22 | 499 | 499 | 450 | 450 | 13,300 |
2000/12/21 | 510 | 510 | 490 | 500 | 40,600 |
2000/12/20 | 520 | 520 | 500 | 500 | 39,700 |
2000/12/19 | 500 | 510 | 485 | 485 | 11,600 |
2000/12/18 | 504 | 505 | 500 | 500 | 6,300 |
2000/12/15 | 500 | 505 | 481 | 500 | 22,900 |
2000/12/14 | 483 | 487 | 480 | 480 | 7,200 |
2000/12/13 | 485 | 485 | 481 | 484 | 4,700 |
2000/12/12 | 482 | 482 | 480 | 480 | 12,700 |
2000/12/11 | 499 | 499 | 482 | 485 | 7,700 |
2000/12/08 | 485 | 486 | 482 | 486 | 8,900 |
2000/12/07 | 510 | 510 | 490 | 490 | 4,600 |
2000/12/06 | 501 | 501 | 485 | 485 | 8,300 |
2000/12/05 | 502 | 502 | 502 | 502 | 3,600 |
2000/12/04 | 511 | 511 | 511 | 511 | 500 |
2000/12/01 | 485 | 522 | 482 | 501 | 5,500 |
2000/11/30 | 481 | 485 | 481 | 485 | 2,700 |
2000/11/29 | 500 | 500 | 480 | 483 | 19,700 |
2000/11/28 | 510 | 511 | 500 | 500 | 6,600 |
2000/11/27 | 502 | 502 | 500 | 500 | 200 |
2000/11/24 | 560 | 560 | 531 | 532 | 37,300 |
2000/11/22 | 500 | 550 | 485 | 530 | 36,700 |
2000/11/21 | 486 | 498 | 486 | 488 | 1,700 |
2000/11/20 | 498 | 498 | 498 | 498 | 1,100 |
2000/11/17 | 482 | 499 | 482 | 483 | 1,900 |
2000/11/16 | 485 | 490 | 485 | 487 | 8,700 |
2000/11/15 | 480 | 490 | 480 | 484 | 3,100 |
2000/11/14 | 480 | 480 | 480 | 480 | 1,800 |
2000/11/13 | 487 | 488 | 481 | 481 | 4,800 |
2000/11/10 | 500 | 500 | 486 | 486 | 4,000 |
2000/11/09 | 499 | 500 | 499 | 500 | 400 |
2000/11/08 | 500 | 500 | 500 | 500 | 500 |
2000/11/07 | 488 | 488 | 485 | 485 | 1,100 |
2000/11/06 | 500 | 500 | 485 | 485 | 3,000 |
2000/11/02 | 500 | 500 | 490 | 500 | 4,500 |
2000/11/01 | 500 | 500 | 500 | 500 | 1,100 |
2000/10/31 | 500 | 501 | 500 | 500 | 5,000 |
2000/10/30 | 520 | 520 | 485 | 485 | 1,000 |
2000/10/27 | 520 | 520 | 520 | 520 | 1,100 |
2000/10/26 | 480 | 481 | 480 | 481 | 2,700 |
2000/10/25 | 525 | 525 | 522 | 525 | 8,900 |
2000/10/24 | 516 | 516 | 500 | 500 | 1,000 |
2000/10/23 | 525 | 525 | 500 | 515 | 20,900 |
2000/10/20 | 524 | 524 | 500 | 509 | 24,600 |
2000/10/19 | 500 | 505 | 490 | 500 | 8,500 |
2000/10/18 | 517 | 517 | 514 | 514 | 300 |
2000/10/17 | 515 | 515 | 500 | 500 | 300 |
2000/10/16 | 525 | 525 | 500 | 515 | 5,800 |
2000/10/13 | 525 | 525 | 520 | 525 | 18,000 |
2000/10/12 | 525 | 525 | 520 | 525 | 19,600 |
2000/10/11 | 525 | 525 | 520 | 525 | 20,000 |
2000/10/10 | 535 | 535 | 520 | 524 | 3,400 |
2000/10/06 | 545 | 545 | 535 | 535 | 400 |
2000/10/05 | 550 | 550 | 549 | 549 | 300 |
2000/10/04 | 543 | 543 | 513 | 513 | 7,200 |
2000/10/03 | 550 | 550 | 550 | 550 | 1,000 |
2000/10/02 | 530 | 530 | 530 | 530 | 500 |
2000/09/29 | 530 | 530 | 530 | 530 | 200 |
2000/09/28 | 525 | 525 | 525 | 525 | 800 |
2000/09/27 | 525 | 525 | 525 | 525 | 3,100 |
2000/09/26 | 550 | 550 | 530 | 550 | 3,900 |
2000/09/25 | 550 | 550 | 530 | 550 | 6,900 |
2000/09/22 | 560 | 560 | 550 | 550 | 3,500 |
2000/09/21 | 574 | 575 | 567 | 570 | 39,400 |
2000/09/20 | 560 | 575 | 560 | 575 | 65,300 |
2000/09/19 | 560 | 561 | 560 | 560 | 44,200 |
2000/09/18 | 550 | 570 | 550 | 570 | 27,600 |
2000/09/14 | 550 | 555 | 550 | 550 | 6,200 |
2000/09/13 | 532 | 550 | 532 | 550 | 13,500 |
2000/09/12 | 550 | 550 | 542 | 542 | 10,400 |
2000/09/11 | 552 | 552 | 550 | 550 | 9,700 |
2000/09/08 | 550 | 550 | 550 | 550 | 200 |
2000/09/07 | 555 | 555 | 555 | 555 | 400 |
2000/09/06 | 551 | 555 | 551 | 555 | 500 |
2000/09/05 | 560 | 566 | 560 | 561 | 5,900 |
2000/09/04 | 571 | 571 | 562 | 562 | 1,700 |
2000/09/01 | 562 | 565 | 562 | 562 | 3,300 |
2000/08/31 | 570 | 570 | 565 | 565 | 3,000 |
2000/08/30 | 567 | 580 | 567 | 570 | 9,200 |
2000/08/29 | 575 | 575 | 570 | 575 | 3,800 |
2000/08/28 | 565 | 580 | 565 | 580 | 4,700 |
2000/08/25 | 598 | 598 | 595 | 595 | 4,500 |
2000/08/24 | 557 | 560 | 557 | 560 | 3,100 |
2000/08/23 | 557 | 557 | 557 | 557 | 1,200 |
2000/08/22 | 599 | 599 | 575 | 595 | 19,100 |
2000/08/21 | 570 | 570 | 541 | 560 | 24,300 |
2000/08/18 | 548 | 548 | 530 | 540 | 6,600 |
2000/08/17 | 532 | 556 | 522 | 547 | 9,500 |
2000/08/16 | 542 | 542 | 542 | 542 | 800 |
2000/08/15 | 548 | 548 | 537 | 537 | 5,200 |
2000/08/14 | 548 | 550 | 547 | 550 | 8,000 |
2000/08/11 | 565 | 565 | 545 | 548 | 1,000 |
2000/08/10 | 570 | 570 | 565 | 565 | 3,600 |
2000/08/09 | 565 | 569 | 565 | 567 | 4,800 |
2000/08/08 | 563 | 565 | 562 | 565 | 12,600 |
2000/08/07 | 564 | 564 | 560 | 561 | 1,900 |
2000/08/04 | 571 | 571 | 570 | 570 | 600 |
2000/08/03 | 570 | 570 | 570 | 570 | 3,400 |
2000/08/02 | 594 | 594 | 564 | 565 | 3,000 |
2000/08/01 | 564 | 566 | 564 | 564 | 6,700 |
2000/07/31 | 565 | 565 | 562 | 562 | 3,100 |
2000/07/28 | 562 | 565 | 562 | 565 | 1,300 |
2000/07/27 | 575 | 575 | 561 | 561 | 6,600 |
2000/07/26 | 560 | 582 | 560 | 576 | 8,600 |
2000/07/25 | 601 | 609 | 599 | 599 | 22,700 |
2000/07/24 | 620 | 620 | 600 | 600 | 34,300 |
2000/07/21 | 620 | 640 | 605 | 620 | 36,200 |
2000/07/19 | 620 | 620 | 600 | 605 | 11,000 |
2000/07/18 | 620 | 620 | 600 | 600 | 6,400 |
2000/07/17 | 620 | 620 | 605 | 620 | 9,700 |
2000/07/14 | 616 | 620 | 610 | 620 | 26,100 |
2000/07/13 | 596 | 596 | 596 | 596 | 3,500 |
2000/07/12 | 593 | 595 | 593 | 595 | 1,800 |
2000/07/11 | 600 | 600 | 592 | 592 | 5,700 |
2000/07/10 | 600 | 600 | 586 | 594 | 8,300 |
2000/07/07 | 575 | 589 | 575 | 589 | 17,500 |
2000/07/06 | 593 | 593 | 575 | 575 | 12,700 |
2000/07/05 | 600 | 600 | 591 | 597 | 15,700 |
2000/07/04 | 590 | 593 | 586 | 593 | 22,000 |
2000/07/03 | 560 | 580 | 560 | 580 | 19,100 |
2000/06/30 | 550 | 555 | 549 | 551 | 5,400 |
2000/06/29 | 546 | 549 | 546 | 549 | 5,500 |
2000/06/28 | 550 | 550 | 540 | 544 | 7,100 |
2000/06/27 | 555 | 555 | 540 | 540 | 3,600 |
2000/06/26 | 560 | 560 | 540 | 540 | 5,300 |
2000/06/23 | 554 | 559 | 545 | 550 | 13,100 |
2000/06/22 | 541 | 541 | 538 | 540 | 22,100 |
2000/06/21 | 541 | 541 | 530 | 540 | 54,900 |
2000/06/20 | 541 | 541 | 522 | 541 | 48,600 |
2000/06/19 | 530 | 530 | 521 | 525 | 10,800 |
2000/06/16 | 530 | 531 | 520 | 530 | 13,900 |
2000/06/15 | 530 | 530 | 525 | 526 | 6,200 |
2000/06/14 | 530 | 540 | 530 | 535 | 18,400 |
2000/06/13 | 530 | 535 | 530 | 530 | 4,500 |
2000/06/12 | 530 | 530 | 521 | 530 | 18,700 |
2000/06/09 | 530 | 535 | 511 | 520 | 36,800 |
2000/06/08 | 541 | 541 | 532 | 533 | 11,200 |
2000/06/07 | 535 | 535 | 534 | 535 | 10,400 |
2000/06/06 | 540 | 540 | 533 | 534 | 7,600 |
2000/06/05 | 532 | 541 | 532 | 540 | 5,000 |
2000/06/02 | 535 | 540 | 535 | 540 | 3,500 |
2000/06/01 | 541 | 541 | 530 | 532 | 6,800 |
2000/05/31 | 560 | 560 | 550 | 550 | 4,300 |
2000/05/30 | 552 | 552 | 550 | 550 | 7,900 |
2000/05/29 | 552 | 560 | 551 | 551 | 3,300 |
2000/05/26 | 554 | 554 | 548 | 549 | 5,400 |
2000/05/25 | 590 | 590 | 551 | 551 | 20,500 |
2000/05/24 | 557 | 569 | 548 | 550 | 11,100 |
2000/05/23 | 595 | 595 | 560 | 575 | 40,000 |
2000/05/22 | 575 | 580 | 567 | 575 | 83,600 |
2000/05/19 | 565 | 569 | 560 | 569 | 3,100 |
2000/05/18 | 569 | 569 | 565 | 565 | 2,400 |
2000/05/17 | 556 | 560 | 556 | 557 | 3,700 |
2000/05/16 | 551 | 565 | 550 | 565 | 10,400 |
2000/05/15 | 569 | 569 | 550 | 560 | 5,100 |
2000/05/12 | 580 | 580 | 580 | 580 | 600 |
2000/05/11 | 576 | 580 | 565 | 576 | 14,300 |
2000/05/10 | 569 | 569 | 560 | 569 | 13,000 |
2000/05/09 | 572 | 572 | 560 | 561 | 10,600 |
2000/05/08 | 585 | 585 | 572 | 572 | 500 |
2000/05/02 | 589 | 595 | 575 | 594 | 2,700 |
2000/05/01 | 585 | 585 | 585 | 585 | 400 |
2000/04/28 | 595 | 595 | 595 | 595 | 200 |
2000/04/27 | 561 | 561 | 560 | 561 | 1,100 |
2000/04/26 | 562 | 562 | 561 | 561 | 1,300 |
2000/04/25 | 614 | 614 | 561 | 561 | 24,700 |
2000/04/24 | 618 | 618 | 568 | 570 | 2,000 |
2000/04/21 | 599 | 620 | 560 | 561 | 24,100 |
2000/04/20 | 620 | 620 | 550 | 550 | 40,300 |
2000/04/19 | 531 | 534 | 520 | 520 | 43,600 |
2000/04/18 | 531 | 540 | 530 | 534 | 16,000 |
2000/04/17 | 520 | 550 | 520 | 550 | 24,300 |
2000/04/14 | 550 | 552 | 550 | 550 | 4,600 |
2000/04/13 | 560 | 560 | 550 | 554 | 6,900 |
2000/04/12 | 560 | 561 | 551 | 560 | 10,200 |
2000/04/11 | 566 | 566 | 561 | 561 | 800 |
2000/04/10 | 566 | 595 | 565 | 565 | 19,600 |
2000/04/07 | 555 | 570 | 555 | 570 | 4,300 |
2000/04/06 | 551 | 553 | 551 | 553 | 700 |
2000/04/05 | 580 | 590 | 561 | 565 | 15,600 |
2000/04/04 | 589 | 596 | 575 | 590 | 13,100 |
2000/04/03 | 555 | 584 | 550 | 579 | 9,700 |
2000/03/31 | 544 | 547 | 540 | 547 | 12,400 |
2000/03/30 | 542 | 545 | 542 | 545 | 1,100 |
2000/03/29 | 540 | 546 | 540 | 540 | 24,500 |
2000/03/28 | 540 | 541 | 531 | 540 | 80,300 |
2000/03/27 | 510 | 530 | 510 | 530 | 18,300 |
2000/03/24 | 549 | 550 | 526 | 530 | 18,500 |
2000/03/23 | 525 | 535 | 522 | 525 | 127,500 |
2000/03/22 | 540 | 545 | 528 | 535 | 77,000 |
2000/03/21 | 545 | 549 | 525 | 531 | 107,800 |
2000/03/17 | 529 | 529 | 524 | 525 | 49,900 |
2000/03/16 | 525 | 525 | 523 | 525 | 77,500 |
2000/03/15 | 525 | 525 | 525 | 525 | 10,800 |
2000/03/14 | 522 | 534 | 522 | 528 | 7,100 |
2000/03/13 | 523 | 525 | 522 | 522 | 23,800 |
2000/03/10 | 525 | 525 | 522 | 524 | 7,400 |
2000/03/09 | 525 | 529 | 520 | 522 | 38,800 |
2000/03/08 | 520 | 528 | 520 | 526 | 20,900 |
2000/03/07 | 524 | 524 | 521 | 523 | 18,100 |
2000/03/06 | 530 | 530 | 521 | 528 | 23,500 |
2000/03/03 | 530 | 530 | 530 | 530 | 4,700 |
2000/03/02 | 520 | 530 | 520 | 530 | 34,700 |
2000/03/01 | 516 | 540 | 516 | 520 | 21,900 |
2000/02/29 | 518 | 545 | 510 | 513 | 21,700 |
2000/02/28 | 500 | 515 | 500 | 510 | 302,600 |
2000/02/25 | 510 | 510 | 490 | 490 | 30,700 |
2000/02/24 | 502 | 502 | 491 | 500 | 22,200 |
2000/02/23 | 500 | 515 | 500 | 502 | 67,800 |
2000/02/22 | 530 | 530 | 510 | 515 | 75,900 |
2000/02/21 | 530 | 530 | 515 | 523 | 44,000 |
2000/02/18 | 535 | 535 | 510 | 510 | 40,000 |
2000/02/17 | 535 | 535 | 525 | 530 | 34,700 |
2000/02/16 | 540 | 554 | 525 | 535 | 38,800 |
2000/02/15 | 560 | 560 | 545 | 550 | 24,800 |
2000/02/14 | 575 | 609 | 570 | 575 | 25,200 |
2000/02/10 | 650 | 650 | 600 | 625 | 14,300 |
2000/02/09 | 650 | 670 | 645 | 670 | 7,700 |
2000/02/08 | 650 | 650 | 648 | 650 | 38,400 |
2000/02/07 | 650 | 650 | 645 | 650 | 108,900 |
2000/02/04 | 660 | 680 | 660 | 662 | 20,400 |
2000/02/03 | 668 | 690 | 668 | 679 | 26,700 |
2000/02/02 | 670 | 676 | 668 | 673 | 21,000 |
2000/02/01 | 660 | 690 | 652 | 661 | 142,300 |
2000/01/31 | 600 | 660 | 600 | 650 | 153,200 |
2000/01/28 | 599 | 599 | 593 | 599 | 10,900 |
2000/01/27 | 581 | 585 | 580 | 585 | 20,200 |
2000/01/26 | 595 | 595 | 575 | 576 | 12,700 |
2000/01/25 | 599 | 600 | 595 | 595 | 14,100 |
2000/01/24 | 596 | 599 | 596 | 598 | 3,600 |
2000/01/21 | 600 | 600 | 595 | 595 | 26,100 |
2000/01/20 | 602 | 602 | 595 | 595 | 22,500 |
2000/01/19 | 600 | 604 | 598 | 598 | 17,000 |
2000/01/18 | 600 | 605 | 598 | 598 | 19,300 |
2000/01/17 | 580 | 585 | 561 | 580 | 33,400 |
2000/01/14 | 585 | 585 | 555 | 560 | 30,100 |
2000/01/13 | 565 | 565 | 555 | 555 | 18,400 |
2000/01/12 | 565 | 565 | 555 | 560 | 44,500 |
2000/01/11 | 580 | 580 | 565 | 565 | 12,400 |
2000/01/07 | 555 | 555 | 550 | 555 | 20,700 |
2000/01/06 | 550 | 560 | 550 | 551 | 10,800 |
2000/01/05 | 550 | 560 | 545 | 550 | 38,100 |
2000/01/04 | 565 | 572 | 555 | 555 | 19,300 |