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 |
---|---|---|---|---|---|
2006/12/29 | 2,405 | 2,445 | 2,390 | 2,420 | 36,600 |
2006/12/28 | 2,375 | 2,415 | 2,365 | 2,405 | 91,600 |
2006/12/27 | 2,380 | 2,380 | 2,355 | 2,370 | 51,600 |
2006/12/26 | 2,315 | 2,345 | 2,290 | 2,340 | 29,100 |
2006/12/25 | 2,355 | 2,360 | 2,320 | 2,325 | 28,200 |
2006/12/22 | 2,370 | 2,380 | 2,340 | 2,345 | 44,400 |
2006/12/21 | 2,410 | 2,410 | 2,345 | 2,370 | 71,200 |
2006/12/20 | 2,395 | 2,400 | 2,355 | 2,395 | 82,400 |
2006/12/19 | 2,385 | 2,400 | 2,345 | 2,355 | 85,800 |
2006/12/18 | 2,405 | 2,430 | 2,375 | 2,385 | 38,500 |
2006/12/15 | 2,400 | 2,450 | 2,335 | 2,390 | 107,100 |
2006/12/14 | 2,355 | 2,380 | 2,310 | 2,360 | 102,300 |
2006/12/13 | 2,365 | 2,395 | 2,325 | 2,355 | 115,000 |
2006/12/12 | 2,340 | 2,375 | 2,340 | 2,360 | 92,700 |
2006/12/11 | 2,345 | 2,375 | 2,325 | 2,340 | 111,500 |
2006/12/08 | 2,385 | 2,420 | 2,370 | 2,370 | 87,800 |
2006/12/07 | 2,410 | 2,450 | 2,405 | 2,415 | 95,100 |
2006/12/06 | 2,445 | 2,490 | 2,355 | 2,410 | 147,900 |
2006/12/05 | 2,485 | 2,510 | 2,410 | 2,445 | 208,400 |
2006/12/04 | 2,380 | 2,495 | 2,375 | 2,475 | 223,200 |
2006/12/01 | 2,380 | 2,405 | 2,335 | 2,350 | 87,100 |
2006/11/30 | 2,320 | 2,360 | 2,310 | 2,345 | 95,100 |
2006/11/29 | 2,310 | 2,320 | 2,260 | 2,295 | 112,800 |
2006/11/28 | 2,235 | 2,295 | 2,225 | 2,295 | 118,500 |
2006/11/27 | 2,165 | 2,260 | 2,155 | 2,255 | 92,300 |
2006/11/24 | 2,205 | 2,205 | 2,150 | 2,185 | 80,500 |
2006/11/22 | 2,120 | 2,215 | 2,105 | 2,200 | 180,800 |
2006/11/21 | 2,195 | 2,195 | 2,095 | 2,105 | 165,300 |
2006/11/20 | 2,205 | 2,215 | 2,105 | 2,115 | 152,300 |
2006/11/17 | 2,205 | 2,205 | 2,175 | 2,185 | 39,100 |
2006/11/16 | 2,215 | 2,255 | 2,175 | 2,175 | 70,000 |
2006/11/15 | 2,220 | 2,225 | 2,190 | 2,210 | 105,400 |
2006/11/14 | 2,345 | 2,345 | 2,220 | 2,245 | 215,100 |
2006/11/13 | 2,135 | 2,180 | 2,110 | 2,145 | 125,000 |
2006/11/10 | 2,150 | 2,155 | 2,105 | 2,140 | 221,500 |
2006/11/09 | 2,245 | 2,245 | 2,110 | 2,155 | 163,800 |
2006/11/08 | 2,330 | 2,335 | 2,265 | 2,265 | 124,100 |
2006/11/07 | 2,365 | 2,365 | 2,270 | 2,310 | 156,600 |
2006/11/06 | 2,415 | 2,415 | 2,315 | 2,335 | 120,800 |
2006/11/02 | 2,345 | 2,420 | 2,335 | 2,415 | 125,300 |
2006/11/01 | 2,350 | 2,405 | 2,350 | 2,385 | 81,200 |
2006/10/31 | 2,415 | 2,420 | 2,350 | 2,375 | 165,300 |
2006/10/30 | 2,420 | 2,435 | 2,400 | 2,435 | 169,100 |
2006/10/27 | 2,440 | 2,440 | 2,315 | 2,380 | 314,700 |
2006/10/26 | 2,475 | 2,475 | 2,420 | 2,440 | 103,200 |
2006/10/25 | 2,450 | 2,460 | 2,375 | 2,445 | 298,500 |
2006/10/24 | 2,510 | 2,540 | 2,475 | 2,480 | 143,000 |
2006/10/23 | 2,545 | 2,560 | 2,515 | 2,520 | 131,000 |
2006/10/20 | 2,560 | 2,595 | 2,515 | 2,545 | 241,900 |
2006/10/19 | 2,505 | 2,575 | 2,500 | 2,560 | 167,300 |
2006/10/18 | 2,535 | 2,555 | 2,415 | 2,505 | 431,200 |
2006/10/17 | 2,565 | 2,600 | 2,530 | 2,560 | 148,400 |
2006/10/16 | 2,605 | 2,645 | 2,520 | 2,605 | 371,000 |
2006/10/13 | 2,700 | 2,700 | 2,540 | 2,565 | 240,900 |
2006/10/12 | 2,750 | 2,780 | 2,690 | 2,715 | 164,700 |
2006/10/11 | 2,720 | 2,770 | 2,715 | 2,725 | 209,000 |
2006/10/10 | 2,720 | 2,725 | 2,635 | 2,685 | 103,000 |
2006/10/06 | 2,750 | 2,780 | 2,700 | 2,720 | 217,200 |
2006/10/05 | 2,700 | 2,725 | 2,680 | 2,710 | 248,700 |
2006/10/04 | 2,640 | 2,670 | 2,630 | 2,650 | 141,700 |
2006/10/03 | 2,620 | 2,620 | 2,545 | 2,600 | 71,600 |
2006/10/02 | 2,600 | 2,660 | 2,585 | 2,640 | 70,400 |
2006/09/29 | 2,610 | 2,640 | 2,585 | 2,605 | 166,900 |
2006/09/28 | 2,615 | 2,630 | 2,570 | 2,610 | 91,400 |
2006/09/27 | 2,540 | 2,590 | 2,510 | 2,580 | 133,800 |
2006/09/26 | 2,550 | 2,565 | 2,525 | 2,535 | 79,000 |
2006/09/25 | 2,415 | 2,540 | 2,415 | 2,510 | 111,200 |
2006/09/22 | 2,495 | 2,500 | 2,445 | 2,455 | 142,500 |
2006/09/21 | 2,580 | 2,580 | 2,500 | 2,540 | 130,000 |
2006/09/20 | 2,620 | 2,655 | 2,560 | 2,585 | 71,000 |
2006/09/19 | 2,620 | 2,650 | 2,580 | 2,610 | 91,100 |
2006/09/15 | 2,675 | 2,680 | 2,620 | 2,640 | 59,700 |
2006/09/14 | 2,695 | 2,695 | 2,590 | 2,675 | 74,700 |
2006/09/13 | 2,690 | 2,715 | 2,650 | 2,660 | 66,800 |
2006/09/12 | 2,735 | 2,750 | 2,625 | 2,665 | 128,400 |
2006/09/11 | 2,700 | 2,705 | 2,645 | 2,655 | 126,300 |
2006/09/08 | 2,775 | 2,800 | 2,735 | 2,740 | 106,100 |
2006/09/07 | 2,760 | 2,780 | 2,740 | 2,750 | 112,600 |
2006/09/06 | 2,795 | 2,805 | 2,780 | 2,785 | 122,500 |
2006/09/05 | 2,800 | 2,800 | 2,750 | 2,790 | 123,900 |
2006/09/04 | 2,875 | 2,890 | 2,780 | 2,785 | 377,300 |
2006/09/01 | 2,805 | 2,805 | 2,760 | 2,785 | 175,100 |
2006/08/31 | 2,765 | 2,835 | 2,765 | 2,800 | 115,400 |
2006/08/30 | 2,765 | 2,790 | 2,715 | 2,790 | 191,500 |
2006/08/29 | 2,620 | 2,770 | 2,620 | 2,760 | 265,000 |
2006/08/28 | 2,575 | 2,625 | 2,575 | 2,615 | 92,100 |
2006/08/25 | 2,585 | 2,700 | 2,565 | 2,630 | 110,200 |
2006/08/24 | 2,580 | 2,585 | 2,565 | 2,570 | 94,700 |
2006/08/23 | 2,565 | 2,590 | 2,555 | 2,575 | 126,500 |
2006/08/22 | 2,515 | 2,560 | 2,490 | 2,550 | 99,700 |
2006/08/21 | 2,450 | 2,495 | 2,430 | 2,480 | 139,700 |
2006/08/18 | 2,605 | 2,605 | 2,525 | 2,530 | 93,800 |
2006/08/17 | 2,610 | 2,650 | 2,565 | 2,585 | 83,800 |
2006/08/16 | 2,560 | 2,625 | 2,535 | 2,610 | 48,100 |
2006/08/15 | 2,540 | 2,550 | 2,495 | 2,540 | 38,300 |
2006/08/14 | 2,430 | 2,525 | 2,430 | 2,525 | 41,300 |
2006/08/11 | 2,450 | 2,485 | 2,415 | 2,445 | 94,900 |
2006/08/10 | 2,525 | 2,575 | 2,450 | 2,485 | 106,800 |
2006/08/09 | 2,495 | 2,550 | 2,475 | 2,515 | 99,900 |
2006/08/08 | 2,510 | 2,525 | 2,470 | 2,510 | 26,700 |
2006/08/07 | 2,530 | 2,575 | 2,480 | 2,485 | 39,100 |
2006/08/04 | 2,570 | 2,575 | 2,525 | 2,555 | 77,800 |
2006/08/03 | 2,520 | 2,575 | 2,510 | 2,565 | 79,300 |
2006/08/02 | 2,460 | 2,530 | 2,450 | 2,520 | 59,300 |
2006/08/01 | 2,475 | 2,480 | 2,430 | 2,460 | 66,400 |
2006/07/31 | 2,430 | 2,505 | 2,400 | 2,505 | 106,900 |
2006/07/28 | 2,440 | 2,450 | 2,360 | 2,430 | 79,800 |
2006/07/27 | 2,420 | 2,455 | 2,390 | 2,455 | 82,700 |
2006/07/26 | 2,500 | 2,500 | 2,420 | 2,440 | 63,600 |
2006/07/25 | 2,545 | 2,545 | 2,460 | 2,490 | 43,900 |
2006/07/24 | 2,465 | 2,495 | 2,455 | 2,465 | 65,800 |
2006/07/21 | 2,505 | 2,575 | 2,470 | 2,530 | 196,600 |
2006/07/20 | 2,465 | 2,530 | 2,430 | 2,490 | 80,400 |
2006/07/19 | 2,415 | 2,455 | 2,395 | 2,425 | 83,400 |
2006/07/18 | 2,500 | 2,515 | 2,430 | 2,455 | 110,800 |
2006/07/14 | 2,550 | 2,565 | 2,515 | 2,525 | 76,800 |
2006/07/13 | 2,525 | 2,540 | 2,480 | 2,520 | 55,400 |
2006/07/12 | 2,570 | 2,600 | 2,510 | 2,540 | 168,700 |
2006/07/11 | 2,610 | 2,680 | 2,550 | 2,590 | 145,400 |
2006/07/10 | 2,530 | 2,570 | 2,505 | 2,570 | 127,200 |
2006/07/07 | 2,535 | 2,585 | 2,445 | 2,555 | 221,000 |
2006/07/06 | 2,525 | 2,545 | 2,455 | 2,540 | 181,200 |
2006/07/05 | 2,535 | 2,565 | 2,520 | 2,555 | 123,800 |
2006/07/04 | 2,585 | 2,655 | 2,550 | 2,575 | 141,300 |
2006/07/03 | 2,640 | 2,670 | 2,580 | 2,595 | 228,800 |
2006/06/30 | 2,595 | 2,605 | 2,500 | 2,520 | 209,900 |
2006/06/29 | 2,500 | 2,560 | 2,455 | 2,515 | 156,700 |
2006/06/28 | 2,545 | 2,600 | 2,540 | 2,540 | 103,900 |
2006/06/27 | 2,590 | 2,595 | 2,510 | 2,585 | 121,300 |
2006/06/26 | 2,610 | 2,640 | 2,505 | 2,630 | 119,300 |
2006/06/23 | 2,695 | 2,695 | 2,595 | 2,645 | 151,500 |
2006/06/22 | 2,635 | 2,710 | 2,585 | 2,690 | 133,900 |
2006/06/21 | 2,700 | 2,725 | 2,560 | 2,600 | 136,800 |
2006/06/20 | 2,655 | 2,755 | 2,650 | 2,670 | 117,000 |
2006/06/19 | 2,710 | 2,730 | 2,630 | 2,695 | 92,400 |
2006/06/16 | 2,780 | 2,780 | 2,665 | 2,705 | 123,300 |
2006/06/15 | 2,600 | 2,670 | 2,590 | 2,660 | 189,800 |
2006/06/14 | 2,500 | 2,600 | 2,500 | 2,565 | 90,700 |
2006/06/13 | 2,565 | 2,610 | 2,510 | 2,540 | 145,300 |
2006/06/12 | 2,500 | 2,590 | 2,405 | 2,585 | 128,100 |
2006/06/09 | 2,580 | 2,620 | 2,385 | 2,510 | 237,600 |
2006/06/08 | 2,480 | 2,640 | 2,450 | 2,500 | 240,400 |
2006/06/07 | 2,570 | 2,685 | 2,520 | 2,595 | 206,900 |
2006/06/06 | 2,680 | 2,735 | 2,620 | 2,645 | 198,200 |
2006/06/05 | 2,720 | 2,750 | 2,650 | 2,700 | 145,500 |
2006/06/02 | 2,700 | 2,750 | 2,610 | 2,725 | 142,300 |
2006/06/01 | 2,760 | 2,810 | 2,710 | 2,740 | 175,600 |
2006/05/31 | 2,780 | 2,795 | 2,720 | 2,720 | 109,300 |
2006/05/30 | 2,835 | 2,845 | 2,765 | 2,780 | 87,100 |
2006/05/29 | 2,825 | 2,855 | 2,780 | 2,835 | 127,300 |
2006/05/26 | 2,770 | 2,810 | 2,770 | 2,785 | 101,400 |
2006/05/25 | 2,750 | 2,810 | 2,695 | 2,765 | 147,800 |
2006/05/24 | 2,785 | 2,815 | 2,740 | 2,780 | 144,900 |
2006/05/23 | 2,860 | 2,885 | 2,690 | 2,745 | 263,700 |
2006/05/22 | 2,870 | 2,970 | 2,870 | 2,900 | 342,700 |
2006/05/19 | 2,750 | 2,885 | 2,730 | 2,870 | 250,900 |
2006/05/18 | 2,750 | 2,880 | 2,750 | 2,810 | 210,600 |
2006/05/17 | 2,880 | 2,940 | 2,760 | 2,870 | 348,700 |
2006/05/16 | 3,000 | 3,040 | 2,925 | 2,935 | 304,700 |
2006/05/15 | 3,050 | 3,060 | 2,950 | 3,020 | 175,300 |
2006/05/12 | 3,100 | 3,110 | 3,050 | 3,070 | 159,300 |
2006/05/11 | 3,120 | 3,170 | 3,110 | 3,110 | 121,100 |
2006/05/10 | 3,170 | 3,200 | 3,100 | 3,120 | 141,900 |
2006/05/09 | 3,190 | 3,220 | 3,170 | 3,190 | 203,300 |
2006/05/08 | 3,190 | 3,240 | 3,180 | 3,190 | 167,300 |
2006/05/02 | 3,180 | 3,210 | 3,130 | 3,190 | 72,100 |
2006/05/01 | 3,240 | 3,240 | 3,120 | 3,170 | 95,800 |
2006/04/28 | 3,220 | 3,230 | 3,160 | 3,190 | 83,600 |
2006/04/27 | 3,250 | 3,260 | 3,200 | 3,260 | 102,100 |
2006/04/26 | 3,160 | 3,220 | 3,130 | 3,180 | 86,200 |
2006/04/25 | 3,190 | 3,250 | 3,170 | 3,210 | 84,600 |
2006/04/24 | 3,180 | 3,190 | 3,120 | 3,140 | 88,900 |
2006/04/21 | 3,260 | 3,260 | 3,160 | 3,260 | 102,400 |
2006/04/20 | 3,260 | 3,280 | 3,230 | 3,240 | 55,600 |
2006/04/19 | 3,270 | 3,280 | 3,230 | 3,240 | 114,700 |
2006/04/18 | 3,110 | 3,330 | 3,110 | 3,310 | 273,400 |
2006/04/17 | 3,170 | 3,190 | 3,090 | 3,100 | 60,300 |
2006/04/14 | 3,210 | 3,210 | 3,160 | 3,160 | 32,500 |
2006/04/13 | 3,230 | 3,240 | 3,150 | 3,200 | 58,500 |
2006/04/12 | 3,250 | 3,300 | 3,130 | 3,180 | 101,500 |
2006/04/11 | 3,240 | 3,280 | 3,240 | 3,250 | 64,900 |
2006/04/10 | 3,220 | 3,270 | 3,210 | 3,240 | 53,700 |
2006/04/07 | 3,280 | 3,280 | 3,230 | 3,270 | 96,600 |
2006/04/06 | 3,200 | 3,270 | 3,200 | 3,240 | 102,700 |
2006/04/05 | 3,170 | 3,220 | 3,160 | 3,170 | 88,100 |
2006/04/04 | 3,190 | 3,210 | 3,140 | 3,140 | 99,000 |
2006/04/03 | 3,220 | 3,250 | 3,160 | 3,200 | 201,900 |
2006/03/31 | 3,200 | 3,210 | 3,140 | 3,170 | 109,300 |
2006/03/30 | 3,130 | 3,200 | 3,130 | 3,180 | 125,400 |
2006/03/29 | 3,080 | 3,160 | 3,060 | 3,140 | 133,400 |
2006/03/28 | 3,050 | 3,070 | 3,000 | 3,050 | 52,000 |
2006/03/27 | 2,980 | 3,070 | 2,980 | 3,040 | 70,000 |
2006/03/24 | 2,945 | 2,980 | 2,945 | 2,975 | 74,100 |
2006/03/23 | 2,980 | 2,995 | 2,970 | 2,970 | 69,700 |
2006/03/22 | 2,940 | 2,990 | 2,920 | 2,980 | 82,000 |
2006/03/20 | 2,935 | 2,965 | 2,910 | 2,955 | 146,800 |
2006/03/17 | 2,975 | 3,020 | 2,930 | 2,985 | 190,900 |
2006/03/16 | 3,010 | 3,080 | 2,970 | 2,975 | 188,000 |
2006/03/15 | 2,925 | 3,000 | 2,915 | 2,975 | 178,300 |
2006/03/14 | 2,925 | 2,950 | 2,905 | 2,925 | 91,700 |
2006/03/13 | 2,860 | 2,960 | 2,860 | 2,960 | 163,200 |
2006/03/10 | 2,820 | 2,905 | 2,800 | 2,840 | 179,500 |
2006/03/09 | 2,785 | 2,860 | 2,715 | 2,850 | 208,300 |
2006/03/08 | 2,905 | 2,970 | 2,780 | 2,785 | 130,200 |
2006/03/07 | 2,865 | 2,915 | 2,835 | 2,865 | 140,100 |
2006/03/06 | 2,890 | 2,925 | 2,825 | 2,830 | 153,000 |
2006/03/03 | 2,830 | 2,975 | 2,815 | 2,850 | 136,200 |
2006/03/02 | 2,965 | 3,040 | 2,870 | 2,870 | 171,100 |
2006/03/01 | 3,010 | 3,030 | 2,920 | 2,960 | 178,000 |
2006/02/28 | 3,000 | 3,080 | 2,900 | 3,060 | 324,700 |
2006/02/27 | 2,920 | 2,960 | 2,720 | 2,920 | 160,500 |
2006/02/24 | 2,825 | 2,900 | 2,785 | 2,880 | 103,700 |
2006/02/23 | 2,740 | 2,880 | 2,730 | 2,825 | 146,900 |
2006/02/22 | 2,805 | 2,845 | 2,715 | 2,735 | 215,700 |
2006/02/21 | 2,730 | 2,940 | 2,715 | 2,875 | 130,800 |
2006/02/20 | 2,750 | 2,950 | 2,700 | 2,770 | 149,400 |
2006/02/17 | 2,830 | 2,875 | 2,750 | 2,775 | 90,200 |
2006/02/16 | 2,950 | 2,950 | 2,830 | 2,885 | 148,200 |
2006/02/15 | 2,965 | 3,050 | 2,845 | 2,940 | 165,200 |
2006/02/14 | 2,860 | 2,965 | 2,785 | 2,920 | 317,600 |
2006/02/13 | 3,140 | 3,140 | 2,935 | 2,935 | 256,300 |
2006/02/10 | 3,220 | 3,220 | 3,010 | 3,150 | 112,000 |
2006/02/09 | 3,250 | 3,260 | 3,220 | 3,220 | 138,300 |
2006/02/08 | 3,260 | 3,320 | 3,170 | 3,210 | 184,100 |
2006/02/07 | 3,210 | 3,400 | 3,190 | 3,360 | 260,800 |
2006/02/06 | 3,140 | 3,200 | 3,110 | 3,190 | 139,800 |
2006/02/03 | 3,100 | 3,160 | 3,070 | 3,130 | 238,800 |
2006/02/02 | 3,110 | 3,150 | 3,080 | 3,100 | 170,200 |
2006/02/01 | 3,060 | 3,100 | 3,040 | 3,080 | 205,400 |
2006/01/31 | 3,000 | 3,090 | 3,000 | 3,090 | 233,000 |
2006/01/30 | 3,000 | 3,190 | 2,970 | 3,020 | 503,600 |
2006/01/27 | 2,995 | 3,010 | 2,975 | 3,000 | 175,600 |
2006/01/26 | 3,060 | 3,060 | 2,970 | 2,990 | 166,300 |
2006/01/25 | 2,940 | 2,995 | 2,925 | 2,925 | 165,000 |
2006/01/24 | 2,935 | 2,970 | 2,865 | 2,935 | 161,300 |
2006/01/23 | 2,900 | 2,985 | 2,830 | 2,895 | 107,900 |
2006/01/20 | 3,000 | 3,020 | 2,860 | 2,930 | 96,300 |
2006/01/19 | 2,755 | 2,990 | 2,755 | 2,980 | 100,500 |
2006/01/18 | 2,920 | 2,945 | 2,640 | 2,740 | 222,300 |
2006/01/17 | 2,990 | 3,090 | 2,940 | 3,010 | 177,700 |
2006/01/16 | 3,100 | 3,240 | 3,040 | 3,190 | 221,700 |
2006/01/13 | 3,070 | 3,090 | 3,010 | 3,060 | 155,300 |
2006/01/12 | 3,030 | 3,050 | 2,980 | 3,020 | 182,600 |
2006/01/11 | 2,990 | 3,010 | 2,925 | 3,000 | 221,400 |
2006/01/10 | 2,940 | 3,030 | 2,935 | 2,950 | 358,800 |
2006/01/06 | 2,905 | 2,950 | 2,875 | 2,920 | 220,200 |
2006/01/05 | 2,850 | 2,860 | 2,800 | 2,825 | 136,300 |
2006/01/04 | 2,850 | 2,860 | 2,810 | 2,835 | 134,700 |