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 |
---|---|---|---|---|---|
2007/12/28 | 1,988 | 1,988 | 1,943 | 1,948 | 48,200 |
2007/12/27 | 1,999 | 1,999 | 1,970 | 1,990 | 90,700 |
2007/12/26 | 1,930 | 1,993 | 1,930 | 1,987 | 149,500 |
2007/12/25 | 1,930 | 1,937 | 1,890 | 1,910 | 115,300 |
2007/12/21 | 1,896 | 1,959 | 1,880 | 1,940 | 159,800 |
2007/12/20 | 1,920 | 1,936 | 1,883 | 1,895 | 206,700 |
2007/12/19 | 1,961 | 1,961 | 1,920 | 1,920 | 152,400 |
2007/12/18 | 1,911 | 1,990 | 1,890 | 1,965 | 183,600 |
2007/12/17 | 2,000 | 2,035 | 1,969 | 1,975 | 149,000 |
2007/12/14 | 2,015 | 2,045 | 1,992 | 2,000 | 182,400 |
2007/12/13 | 2,030 | 2,040 | 1,984 | 1,984 | 190,100 |
2007/12/12 | 2,005 | 2,030 | 1,988 | 2,015 | 167,800 |
2007/12/11 | 2,075 | 2,075 | 2,015 | 2,030 | 192,000 |
2007/12/10 | 2,050 | 2,095 | 2,050 | 2,075 | 136,800 |
2007/12/07 | 2,015 | 2,075 | 2,015 | 2,050 | 170,100 |
2007/12/06 | 1,970 | 1,976 | 1,912 | 1,954 | 310,400 |
2007/12/05 | 1,950 | 1,955 | 1,904 | 1,951 | 223,800 |
2007/12/04 | 1,940 | 1,966 | 1,914 | 1,954 | 406,200 |
2007/12/03 | 1,885 | 1,956 | 1,871 | 1,946 | 388,900 |
2007/11/30 | 1,864 | 1,878 | 1,825 | 1,878 | 249,300 |
2007/11/29 | 1,853 | 1,879 | 1,826 | 1,864 | 274,300 |
2007/11/28 | 1,740 | 1,807 | 1,707 | 1,804 | 386,500 |
2007/11/27 | 1,627 | 1,722 | 1,627 | 1,719 | 224,300 |
2007/11/26 | 1,652 | 1,709 | 1,630 | 1,657 | 319,100 |
2007/11/22 | 1,697 | 1,718 | 1,633 | 1,668 | 239,900 |
2007/11/21 | 1,659 | 1,692 | 1,640 | 1,680 | 254,600 |
2007/11/20 | 1,620 | 1,641 | 1,573 | 1,629 | 247,600 |
2007/11/19 | 1,650 | 1,671 | 1,603 | 1,615 | 254,800 |
2007/11/16 | 1,661 | 1,673 | 1,599 | 1,625 | 376,500 |
2007/11/15 | 1,699 | 1,699 | 1,639 | 1,649 | 341,600 |
2007/11/14 | 1,598 | 1,680 | 1,583 | 1,680 | 292,300 |
2007/11/13 | 1,549 | 1,622 | 1,549 | 1,568 | 380,900 |
2007/11/12 | 1,584 | 1,584 | 1,520 | 1,548 | 397,300 |
2007/11/09 | 1,588 | 1,617 | 1,545 | 1,584 | 431,300 |
2007/11/08 | 1,617 | 1,621 | 1,516 | 1,607 | 507,600 |
2007/11/07 | 1,732 | 1,732 | 1,646 | 1,658 | 473,800 |
2007/11/06 | 1,720 | 1,745 | 1,674 | 1,709 | 402,900 |
2007/11/05 | 1,714 | 1,759 | 1,702 | 1,720 | 264,500 |
2007/11/02 | 1,750 | 1,750 | 1,664 | 1,697 | 213,100 |
2007/11/01 | 1,748 | 1,771 | 1,704 | 1,762 | 234,700 |
2007/10/31 | 1,690 | 1,708 | 1,659 | 1,708 | 197,900 |
2007/10/30 | 1,605 | 1,675 | 1,605 | 1,652 | 178,700 |
2007/10/29 | 1,592 | 1,618 | 1,592 | 1,605 | 73,100 |
2007/10/26 | 1,602 | 1,602 | 1,572 | 1,591 | 131,500 |
2007/10/25 | 1,620 | 1,628 | 1,578 | 1,602 | 91,600 |
2007/10/24 | 1,597 | 1,612 | 1,584 | 1,593 | 104,800 |
2007/10/23 | 1,619 | 1,619 | 1,575 | 1,596 | 167,200 |
2007/10/22 | 1,587 | 1,620 | 1,555 | 1,597 | 225,700 |
2007/10/19 | 1,590 | 1,605 | 1,572 | 1,590 | 104,300 |
2007/10/18 | 1,571 | 1,613 | 1,565 | 1,598 | 229,000 |
2007/10/17 | 1,600 | 1,613 | 1,551 | 1,570 | 238,300 |
2007/10/16 | 1,646 | 1,654 | 1,589 | 1,613 | 291,100 |
2007/10/15 | 1,646 | 1,676 | 1,623 | 1,645 | 256,600 |
2007/10/12 | 1,709 | 1,722 | 1,674 | 1,676 | 176,200 |
2007/10/11 | 1,750 | 1,780 | 1,665 | 1,693 | 406,300 |
2007/10/10 | 1,758 | 1,800 | 1,705 | 1,749 | 347,200 |
2007/10/09 | 1,683 | 1,760 | 1,668 | 1,698 | 380,500 |
2007/10/05 | 1,680 | 1,728 | 1,651 | 1,698 | 224,700 |
2007/10/04 | 1,580 | 1,682 | 1,566 | 1,650 | 241,000 |
2007/10/03 | 1,683 | 1,683 | 1,626 | 1,670 | 252,400 |
2007/10/02 | 1,640 | 1,673 | 1,627 | 1,653 | 216,600 |
2007/10/01 | 1,649 | 1,649 | 1,592 | 1,613 | 270,400 |
2007/09/28 | 1,636 | 1,680 | 1,615 | 1,651 | 269,300 |
2007/09/27 | 1,629 | 1,666 | 1,603 | 1,655 | 231,900 |
2007/09/26 | 1,603 | 1,693 | 1,581 | 1,646 | 188,600 |
2007/09/25 | 1,616 | 1,619 | 1,551 | 1,582 | 235,400 |
2007/09/21 | 1,657 | 1,681 | 1,563 | 1,587 | 344,600 |
2007/09/20 | 1,758 | 1,758 | 1,669 | 1,680 | 190,700 |
2007/09/19 | 1,683 | 1,740 | 1,669 | 1,698 | 190,400 |
2007/09/18 | 1,665 | 1,698 | 1,622 | 1,675 | 281,000 |
2007/09/14 | 1,648 | 1,681 | 1,640 | 1,664 | 197,500 |
2007/09/13 | 1,736 | 1,737 | 1,628 | 1,664 | 337,300 |
2007/09/12 | 1,735 | 1,780 | 1,725 | 1,756 | 227,300 |
2007/09/11 | 1,789 | 1,800 | 1,700 | 1,734 | 312,100 |
2007/09/10 | 1,718 | 1,798 | 1,668 | 1,767 | 408,800 |
2007/09/07 | 1,740 | 1,751 | 1,688 | 1,717 | 194,700 |
2007/09/06 | 1,740 | 1,745 | 1,676 | 1,731 | 286,100 |
2007/09/05 | 1,831 | 1,833 | 1,711 | 1,720 | 470,600 |
2007/09/04 | 1,861 | 1,873 | 1,807 | 1,833 | 360,200 |
2007/09/03 | 1,859 | 1,894 | 1,835 | 1,884 | 417,300 |
2007/08/31 | 1,909 | 1,928 | 1,883 | 1,926 | 101,200 |
2007/08/30 | 1,910 | 1,940 | 1,875 | 1,909 | 106,700 |
2007/08/29 | 1,881 | 1,942 | 1,879 | 1,909 | 185,900 |
2007/08/28 | 1,924 | 1,948 | 1,860 | 1,946 | 166,200 |
2007/08/27 | 2,045 | 2,050 | 1,894 | 1,920 | 366,200 |
2007/08/24 | 2,050 | 2,080 | 1,996 | 2,030 | 91,600 |
2007/08/23 | 2,070 | 2,120 | 2,035 | 2,085 | 110,900 |
2007/08/22 | 2,030 | 2,070 | 2,020 | 2,045 | 107,200 |
2007/08/21 | 2,065 | 2,140 | 2,030 | 2,110 | 161,900 |
2007/08/20 | 2,105 | 2,125 | 2,060 | 2,070 | 169,300 |
2007/08/17 | 2,115 | 2,145 | 2,050 | 2,065 | 240,300 |
2007/08/16 | 2,020 | 2,130 | 2,020 | 2,075 | 175,700 |
2007/08/15 | 2,085 | 2,130 | 2,060 | 2,075 | 97,800 |
2007/08/14 | 2,040 | 2,165 | 2,040 | 2,155 | 139,800 |
2007/08/13 | 2,215 | 2,240 | 2,060 | 2,080 | 280,900 |
2007/08/10 | 2,205 | 2,220 | 2,060 | 2,200 | 406,200 |
2007/08/09 | 2,220 | 2,245 | 1,890 | 2,200 | 1,140,900 |
2007/08/08 | 2,145 | 2,200 | 2,125 | 2,165 | 321,500 |
2007/08/07 | 2,165 | 2,180 | 2,085 | 2,105 | 130,100 |
2007/08/06 | 2,125 | 2,180 | 2,125 | 2,160 | 280,000 |
2007/08/03 | 2,265 | 2,265 | 2,165 | 2,190 | 193,500 |
2007/08/02 | 2,225 | 2,260 | 2,210 | 2,260 | 164,400 |
2007/08/01 | 2,245 | 2,260 | 2,185 | 2,215 | 141,100 |
2007/07/31 | 2,270 | 2,315 | 2,255 | 2,300 | 170,900 |
2007/07/30 | 2,200 | 2,300 | 2,200 | 2,270 | 215,900 |
2007/07/27 | 2,265 | 2,280 | 2,160 | 2,250 | 182,900 |
2007/07/26 | 2,310 | 2,320 | 2,255 | 2,265 | 153,100 |
2007/07/25 | 2,405 | 2,405 | 2,330 | 2,345 | 110,000 |
2007/07/24 | 2,375 | 2,400 | 2,345 | 2,400 | 98,400 |
2007/07/23 | 2,390 | 2,405 | 2,355 | 2,370 | 157,400 |
2007/07/20 | 2,395 | 2,415 | 2,380 | 2,390 | 148,100 |
2007/07/19 | 2,350 | 2,390 | 2,350 | 2,375 | 135,900 |
2007/07/18 | 2,400 | 2,400 | 2,350 | 2,365 | 111,700 |
2007/07/17 | 2,430 | 2,440 | 2,370 | 2,405 | 172,700 |
2007/07/13 | 2,450 | 2,455 | 2,405 | 2,420 | 190,000 |
2007/07/12 | 2,480 | 2,520 | 2,350 | 2,385 | 303,800 |
2007/07/11 | 2,415 | 2,540 | 2,400 | 2,520 | 260,000 |
2007/07/10 | 2,405 | 2,455 | 2,370 | 2,425 | 202,100 |
2007/07/09 | 2,465 | 2,465 | 2,405 | 2,425 | 226,000 |
2007/07/06 | 2,470 | 2,470 | 2,415 | 2,435 | 332,600 |
2007/07/05 | 2,570 | 2,595 | 2,520 | 2,550 | 207,500 |
2007/07/04 | 2,655 | 2,655 | 2,575 | 2,600 | 87,400 |
2007/07/03 | 2,700 | 2,700 | 2,605 | 2,635 | 110,200 |
2007/07/02 | 2,660 | 2,675 | 2,625 | 2,670 | 150,700 |
2007/06/29 | 2,645 | 2,650 | 2,605 | 2,620 | 111,900 |
2007/06/28 | 2,565 | 2,670 | 2,560 | 2,640 | 98,700 |
2007/06/27 | 2,515 | 2,565 | 2,495 | 2,525 | 181,800 |
2007/06/26 | 2,540 | 2,555 | 2,510 | 2,525 | 100,600 |
2007/06/25 | 2,540 | 2,555 | 2,475 | 2,475 | 155,600 |
2007/06/22 | 2,465 | 2,535 | 2,455 | 2,530 | 189,300 |
2007/06/21 | 2,495 | 2,515 | 2,475 | 2,500 | 109,300 |
2007/06/20 | 2,525 | 2,525 | 2,470 | 2,490 | 96,000 |
2007/06/19 | 2,555 | 2,555 | 2,475 | 2,495 | 118,000 |
2007/06/18 | 2,535 | 2,555 | 2,470 | 2,520 | 89,700 |
2007/06/15 | 2,480 | 2,535 | 2,465 | 2,530 | 96,600 |
2007/06/14 | 2,430 | 2,520 | 2,420 | 2,500 | 158,300 |
2007/06/13 | 2,480 | 2,485 | 2,450 | 2,470 | 101,700 |
2007/06/12 | 2,480 | 2,480 | 2,430 | 2,440 | 89,700 |
2007/06/11 | 2,490 | 2,495 | 2,455 | 2,470 | 155,800 |
2007/06/08 | 2,365 | 2,425 | 2,330 | 2,420 | 210,800 |
2007/06/07 | 2,460 | 2,465 | 2,310 | 2,345 | 543,500 |
2007/06/06 | 2,490 | 2,520 | 2,490 | 2,510 | 43,200 |
2007/06/05 | 2,540 | 2,565 | 2,510 | 2,525 | 84,100 |
2007/06/04 | 2,635 | 2,645 | 2,505 | 2,535 | 196,900 |
2007/06/01 | 2,655 | 2,690 | 2,595 | 2,615 | 99,300 |
2007/05/31 | 2,595 | 2,640 | 2,575 | 2,620 | 194,500 |
2007/05/30 | 2,530 | 2,585 | 2,520 | 2,560 | 137,800 |
2007/05/29 | 2,570 | 2,570 | 2,480 | 2,505 | 207,500 |
2007/05/28 | 2,525 | 2,565 | 2,510 | 2,550 | 119,900 |
2007/05/25 | 2,500 | 2,525 | 2,480 | 2,500 | 126,000 |
2007/05/24 | 2,565 | 2,595 | 2,470 | 2,580 | 186,000 |
2007/05/23 | 2,520 | 2,550 | 2,520 | 2,540 | 84,900 |
2007/05/22 | 2,540 | 2,550 | 2,485 | 2,515 | 132,300 |
2007/05/21 | 2,530 | 2,545 | 2,520 | 2,535 | 98,000 |
2007/05/18 | 2,540 | 2,580 | 2,495 | 2,525 | 217,000 |
2007/05/17 | 2,775 | 2,780 | 2,575 | 2,620 | 320,800 |
2007/05/16 | 2,575 | 2,595 | 2,560 | 2,575 | 79,900 |
2007/05/15 | 2,595 | 2,605 | 2,530 | 2,555 | 126,700 |
2007/05/14 | 2,605 | 2,655 | 2,590 | 2,590 | 168,500 |
2007/05/11 | 2,520 | 2,575 | 2,510 | 2,570 | 162,600 |
2007/05/10 | 2,610 | 2,620 | 2,520 | 2,535 | 199,500 |
2007/05/09 | 2,610 | 2,630 | 2,540 | 2,580 | 150,600 |
2007/05/08 | 2,635 | 2,650 | 2,580 | 2,595 | 274,500 |
2007/05/07 | 2,720 | 2,760 | 2,610 | 2,640 | 282,500 |
2007/05/02 | 2,700 | 2,725 | 2,665 | 2,700 | 179,100 |
2007/05/01 | 2,805 | 2,805 | 2,720 | 2,720 | 124,400 |
2007/04/27 | 2,710 | 2,775 | 2,695 | 2,725 | 182,400 |
2007/04/26 | 2,720 | 2,720 | 2,685 | 2,710 | 145,200 |
2007/04/25 | 2,705 | 2,710 | 2,630 | 2,655 | 183,500 |
2007/04/24 | 2,740 | 2,745 | 2,720 | 2,740 | 102,400 |
2007/04/23 | 2,720 | 2,760 | 2,715 | 2,735 | 151,500 |
2007/04/20 | 2,825 | 2,845 | 2,795 | 2,800 | 70,400 |
2007/04/19 | 2,945 | 2,945 | 2,820 | 2,830 | 172,600 |
2007/04/18 | 2,885 | 2,940 | 2,880 | 2,920 | 133,900 |
2007/04/17 | 2,955 | 2,980 | 2,905 | 2,910 | 204,300 |
2007/04/16 | 2,955 | 2,980 | 2,910 | 2,920 | 166,600 |
2007/04/13 | 2,890 | 2,975 | 2,890 | 2,950 | 335,800 |
2007/04/12 | 2,875 | 2,895 | 2,775 | 2,820 | 335,300 |
2007/04/11 | 2,815 | 2,875 | 2,815 | 2,870 | 158,500 |
2007/04/10 | 2,855 | 2,895 | 2,800 | 2,865 | 125,700 |
2007/04/09 | 2,900 | 2,915 | 2,860 | 2,895 | 114,800 |
2007/04/06 | 2,900 | 2,905 | 2,840 | 2,860 | 115,900 |
2007/04/05 | 2,935 | 2,935 | 2,880 | 2,895 | 67,600 |
2007/04/04 | 2,900 | 2,940 | 2,870 | 2,910 | 145,000 |
2007/04/03 | 2,860 | 2,915 | 2,835 | 2,860 | 86,900 |
2007/04/02 | 2,895 | 2,910 | 2,840 | 2,840 | 81,200 |
2007/03/30 | 2,880 | 2,910 | 2,870 | 2,890 | 71,500 |
2007/03/29 | 2,870 | 2,900 | 2,830 | 2,880 | 128,000 |
2007/03/28 | 2,880 | 2,955 | 2,870 | 2,895 | 198,300 |
2007/03/27 | 2,975 | 2,980 | 2,865 | 2,865 | 308,800 |
2007/03/26 | 2,885 | 3,080 | 2,845 | 3,050 | 376,600 |
2007/03/23 | 2,810 | 2,880 | 2,790 | 2,870 | 260,200 |
2007/03/22 | 2,760 | 2,780 | 2,725 | 2,765 | 135,400 |
2007/03/20 | 2,700 | 2,720 | 2,655 | 2,690 | 168,700 |
2007/03/19 | 2,725 | 2,725 | 2,650 | 2,670 | 151,800 |
2007/03/16 | 2,785 | 2,795 | 2,720 | 2,750 | 178,100 |
2007/03/15 | 2,785 | 2,785 | 2,720 | 2,750 | 180,700 |
2007/03/14 | 2,710 | 2,745 | 2,685 | 2,720 | 210,900 |
2007/03/13 | 2,760 | 2,780 | 2,710 | 2,750 | 228,800 |
2007/03/12 | 2,710 | 2,740 | 2,680 | 2,735 | 212,000 |
2007/03/09 | 2,680 | 2,685 | 2,635 | 2,675 | 323,800 |
2007/03/08 | 2,690 | 2,715 | 2,660 | 2,685 | 208,500 |
2007/03/07 | 2,710 | 2,755 | 2,660 | 2,660 | 254,900 |
2007/03/06 | 2,615 | 2,710 | 2,615 | 2,690 | 176,500 |
2007/03/05 | 2,780 | 2,780 | 2,655 | 2,655 | 121,800 |
2007/03/02 | 2,745 | 2,790 | 2,690 | 2,780 | 275,300 |
2007/03/01 | 2,765 | 2,770 | 2,680 | 2,715 | 209,600 |
2007/02/28 | 2,820 | 2,840 | 2,710 | 2,805 | 227,200 |
2007/02/27 | 2,840 | 2,855 | 2,770 | 2,825 | 179,800 |
2007/02/26 | 2,915 | 2,915 | 2,785 | 2,805 | 209,500 |
2007/02/23 | 2,950 | 2,950 | 2,870 | 2,915 | 140,900 |
2007/02/22 | 2,945 | 2,970 | 2,930 | 2,945 | 91,000 |
2007/02/21 | 2,930 | 2,985 | 2,875 | 2,930 | 227,900 |
2007/02/20 | 2,935 | 2,940 | 2,910 | 2,925 | 41,800 |
2007/02/19 | 2,850 | 2,950 | 2,850 | 2,930 | 63,800 |
2007/02/16 | 2,840 | 2,875 | 2,825 | 2,860 | 72,500 |
2007/02/15 | 2,765 | 2,885 | 2,765 | 2,880 | 98,600 |
2007/02/14 | 2,780 | 2,830 | 2,760 | 2,760 | 72,300 |
2007/02/13 | 2,765 | 2,805 | 2,765 | 2,785 | 50,700 |
2007/02/09 | 2,765 | 2,805 | 2,740 | 2,795 | 77,400 |
2007/02/08 | 2,760 | 2,835 | 2,760 | 2,770 | 90,400 |
2007/02/07 | 2,815 | 2,835 | 2,770 | 2,780 | 89,100 |
2007/02/06 | 2,780 | 2,825 | 2,780 | 2,810 | 82,700 |
2007/02/05 | 2,860 | 2,860 | 2,760 | 2,780 | 91,300 |
2007/02/02 | 2,800 | 2,890 | 2,800 | 2,820 | 103,700 |
2007/02/01 | 2,730 | 2,770 | 2,710 | 2,760 | 111,500 |
2007/01/31 | 2,760 | 2,760 | 2,650 | 2,675 | 135,800 |
2007/01/30 | 2,755 | 2,775 | 2,750 | 2,755 | 53,300 |
2007/01/29 | 2,750 | 2,780 | 2,730 | 2,760 | 58,700 |
2007/01/26 | 2,780 | 2,820 | 2,755 | 2,780 | 70,800 |
2007/01/25 | 2,890 | 2,890 | 2,745 | 2,750 | 83,200 |
2007/01/24 | 2,800 | 2,830 | 2,775 | 2,820 | 142,200 |
2007/01/23 | 2,735 | 2,740 | 2,680 | 2,730 | 101,000 |
2007/01/22 | 2,930 | 2,930 | 2,765 | 2,780 | 188,300 |
2007/01/19 | 2,730 | 2,740 | 2,670 | 2,730 | 113,200 |
2007/01/18 | 2,680 | 2,785 | 2,680 | 2,745 | 160,700 |
2007/01/17 | 2,630 | 2,685 | 2,620 | 2,655 | 125,100 |
2007/01/16 | 2,620 | 2,685 | 2,575 | 2,660 | 257,400 |
2007/01/15 | 2,465 | 2,550 | 2,440 | 2,525 | 200,800 |
2007/01/12 | 2,380 | 2,445 | 2,350 | 2,415 | 152,700 |
2007/01/11 | 2,450 | 2,475 | 2,370 | 2,390 | 100,100 |
2007/01/10 | 2,450 | 2,490 | 2,405 | 2,420 | 119,700 |
2007/01/09 | 2,430 | 2,455 | 2,415 | 2,440 | 134,200 |
2007/01/05 | 2,500 | 2,510 | 2,395 | 2,470 | 183,000 |
2007/01/04 | 2,470 | 2,480 | 2,440 | 2,465 | 37,700 |