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 |
---|---|---|---|---|---|
2010/12/30 | 1,068 | 1,080 | 1,068 | 1,077 | 121,300 |
2010/12/29 | 1,052 | 1,066 | 1,052 | 1,066 | 68,800 |
2010/12/28 | 1,049 | 1,063 | 1,049 | 1,056 | 90,100 |
2010/12/27 | 1,046 | 1,052 | 1,040 | 1,050 | 108,600 |
2010/12/24 | 1,050 | 1,053 | 1,044 | 1,046 | 133,500 |
2010/12/22 | 1,050 | 1,051 | 1,041 | 1,044 | 121,400 |
2010/12/21 | 1,053 | 1,055 | 1,048 | 1,050 | 136,100 |
2010/12/20 | 1,054 | 1,066 | 1,051 | 1,055 | 223,400 |
2010/12/17 | 1,033 | 1,050 | 1,032 | 1,047 | 205,100 |
2010/12/16 | 1,023 | 1,037 | 1,020 | 1,030 | 200,700 |
2010/12/15 | 1,028 | 1,029 | 1,019 | 1,025 | 142,900 |
2010/12/14 | 1,010 | 1,019 | 1,002 | 1,019 | 188,100 |
2010/12/13 | 1,000 | 1,011 | 999 | 1,009 | 154,400 |
2010/12/10 | 1,008 | 1,008 | 997 | 1,001 | 172,200 |
2010/12/09 | 1,004 | 1,009 | 999 | 1,002 | 171,900 |
2010/12/08 | 995 | 1,004 | 995 | 1,003 | 103,500 |
2010/12/07 | 997 | 999 | 992 | 995 | 123,000 |
2010/12/06 | 993 | 997 | 990 | 993 | 68,800 |
2010/12/03 | 996 | 1,004 | 991 | 993 | 152,400 |
2010/12/02 | 986 | 998 | 982 | 995 | 222,800 |
2010/12/01 | 979 | 984 | 975 | 978 | 119,400 |
2010/11/30 | 980 | 986 | 979 | 979 | 137,300 |
2010/11/29 | 981 | 987 | 976 | 980 | 182,800 |
2010/11/26 | 986 | 991 | 985 | 985 | 111,100 |
2010/11/25 | 998 | 998 | 985 | 989 | 158,500 |
2010/11/24 | 995 | 1,004 | 991 | 995 | 295,700 |
2010/11/22 | 994 | 1,004 | 990 | 1,001 | 266,600 |
2010/11/19 | 990 | 995 | 977 | 985 | 183,600 |
2010/11/18 | 978 | 992 | 976 | 990 | 237,200 |
2010/11/17 | 960 | 970 | 960 | 969 | 100,900 |
2010/11/16 | 963 | 974 | 963 | 967 | 139,200 |
2010/11/15 | 969 | 979 | 964 | 965 | 164,600 |
2010/11/12 | 960 | 983 | 958 | 976 | 151,400 |
2010/11/11 | 966 | 970 | 956 | 969 | 152,100 |
2010/11/10 | 972 | 985 | 968 | 972 | 119,300 |
2010/11/09 | 971 | 980 | 963 | 978 | 123,900 |
2010/11/08 | 970 | 978 | 962 | 975 | 90,300 |
2010/11/05 | 969 | 977 | 961 | 970 | 125,200 |
2010/11/04 | 965 | 981 | 956 | 971 | 89,700 |
2010/11/02 | 944 | 964 | 944 | 956 | 185,200 |
2010/11/01 | 958 | 961 | 943 | 948 | 209,100 |
2010/10/29 | 957 | 977 | 952 | 973 | 105,700 |
2010/10/28 | 975 | 975 | 956 | 967 | 162,900 |
2010/10/27 | 980 | 980 | 963 | 971 | 101,600 |
2010/10/26 | 985 | 986 | 969 | 976 | 124,200 |
2010/10/25 | 997 | 1,011 | 990 | 993 | 162,000 |
2010/10/22 | 971 | 995 | 971 | 994 | 193,600 |
2010/10/21 | 945 | 969 | 929 | 967 | 245,000 |
2010/10/20 | 926 | 944 | 913 | 937 | 159,800 |
2010/10/19 | 951 | 957 | 922 | 925 | 245,600 |
2010/10/18 | 919 | 962 | 914 | 962 | 123,400 |
2010/10/15 | 938 | 938 | 915 | 923 | 183,000 |
2010/10/14 | 953 | 957 | 942 | 944 | 118,900 |
2010/10/13 | 944 | 975 | 943 | 947 | 158,100 |
2010/10/12 | 937 | 998 | 937 | 949 | 377,300 |
2010/10/08 | 926 | 933 | 923 | 930 | 176,800 |
2010/10/07 | 923 | 927 | 920 | 927 | 106,700 |
2010/10/06 | 904 | 927 | 903 | 919 | 329,900 |
2010/10/05 | 917 | 925 | 910 | 919 | 119,600 |
2010/10/04 | 919 | 926 | 917 | 917 | 81,900 |
2010/10/01 | 901 | 919 | 900 | 918 | 236,300 |
2010/09/30 | 927 | 935 | 900 | 900 | 301,200 |
2010/09/29 | 929 | 935 | 923 | 927 | 81,900 |
2010/09/28 | 925 | 928 | 923 | 928 | 80,300 |
2010/09/27 | 919 | 922 | 916 | 922 | 151,900 |
2010/09/24 | 919 | 929 | 915 | 919 | 113,600 |
2010/09/22 | 914 | 923 | 911 | 918 | 85,400 |
2010/09/21 | 914 | 924 | 913 | 916 | 134,900 |
2010/09/17 | 900 | 915 | 898 | 909 | 241,200 |
2010/09/16 | 922 | 923 | 909 | 911 | 143,000 |
2010/09/15 | 920 | 928 | 918 | 923 | 127,900 |
2010/09/14 | 923 | 924 | 918 | 921 | 122,100 |
2010/09/13 | 923 | 928 | 917 | 920 | 105,200 |
2010/09/10 | 921 | 927 | 920 | 923 | 133,600 |
2010/09/09 | 932 | 932 | 920 | 922 | 75,000 |
2010/09/08 | 921 | 929 | 916 | 925 | 107,800 |
2010/09/07 | 930 | 934 | 921 | 929 | 66,500 |
2010/09/06 | 920 | 934 | 920 | 934 | 87,900 |
2010/09/03 | 940 | 943 | 917 | 920 | 178,900 |
2010/09/02 | 933 | 945 | 930 | 944 | 174,800 |
2010/09/01 | 950 | 951 | 915 | 933 | 238,900 |
2010/08/31 | 982 | 985 | 954 | 955 | 198,000 |
2010/08/30 | 1,000 | 1,001 | 981 | 990 | 228,900 |
2010/08/27 | 999 | 1,006 | 963 | 997 | 341,700 |
2010/08/26 | 1,067 | 1,068 | 1,035 | 1,042 | 667,500 |
2010/08/25 | 1,065 | 1,075 | 1,064 | 1,070 | 249,200 |
2010/08/24 | 1,070 | 1,071 | 1,066 | 1,070 | 135,900 |
2010/08/23 | 1,070 | 1,076 | 1,070 | 1,071 | 169,800 |
2010/08/20 | 1,068 | 1,071 | 1,068 | 1,069 | 140,100 |
2010/08/19 | 1,071 | 1,078 | 1,068 | 1,072 | 118,600 |
2010/08/18 | 1,068 | 1,074 | 1,065 | 1,071 | 109,300 |
2010/08/17 | 1,080 | 1,080 | 1,063 | 1,065 | 155,100 |
2010/08/16 | 1,082 | 1,085 | 1,081 | 1,082 | 121,200 |
2010/08/13 | 1,072 | 1,085 | 1,069 | 1,081 | 105,300 |
2010/08/12 | 1,081 | 1,084 | 1,067 | 1,072 | 127,100 |
2010/08/11 | 1,083 | 1,092 | 1,080 | 1,090 | 129,500 |
2010/08/10 | 1,085 | 1,085 | 1,078 | 1,082 | 127,400 |
2010/08/09 | 1,062 | 1,080 | 1,062 | 1,078 | 108,700 |
2010/08/06 | 1,063 | 1,065 | 1,060 | 1,063 | 86,500 |
2010/08/05 | 1,059 | 1,064 | 1,056 | 1,064 | 78,800 |
2010/08/04 | 1,055 | 1,058 | 1,053 | 1,055 | 85,300 |
2010/08/03 | 1,060 | 1,062 | 1,055 | 1,055 | 78,400 |
2010/08/02 | 1,060 | 1,063 | 1,056 | 1,058 | 69,100 |
2010/07/30 | 1,058 | 1,058 | 1,053 | 1,054 | 65,200 |
2010/07/29 | 1,055 | 1,059 | 1,054 | 1,054 | 80,400 |
2010/07/28 | 1,056 | 1,060 | 1,054 | 1,054 | 168,200 |
2010/07/27 | 1,054 | 1,060 | 1,053 | 1,059 | 56,700 |
2010/07/26 | 1,056 | 1,064 | 1,052 | 1,054 | 146,000 |
2010/07/23 | 1,060 | 1,066 | 1,056 | 1,057 | 68,100 |
2010/07/22 | 1,050 | 1,063 | 1,050 | 1,056 | 42,100 |
2010/07/21 | 1,053 | 1,061 | 1,050 | 1,056 | 90,200 |
2010/07/20 | 1,050 | 1,056 | 1,045 | 1,051 | 75,600 |
2010/07/16 | 1,058 | 1,061 | 1,050 | 1,050 | 102,300 |
2010/07/15 | 1,067 | 1,067 | 1,060 | 1,060 | 61,400 |
2010/07/14 | 1,064 | 1,070 | 1,058 | 1,065 | 58,700 |
2010/07/13 | 1,071 | 1,073 | 1,056 | 1,057 | 132,100 |
2010/07/12 | 1,080 | 1,084 | 1,072 | 1,073 | 97,400 |
2010/07/09 | 1,094 | 1,094 | 1,082 | 1,085 | 68,900 |
2010/07/08 | 1,098 | 1,101 | 1,085 | 1,087 | 72,200 |
2010/07/07 | 1,085 | 1,093 | 1,078 | 1,086 | 86,400 |
2010/07/06 | 1,080 | 1,089 | 1,078 | 1,084 | 71,500 |
2010/07/05 | 1,072 | 1,084 | 1,068 | 1,082 | 60,900 |
2010/07/02 | 1,059 | 1,069 | 1,056 | 1,069 | 90,800 |
2010/07/01 | 1,060 | 1,067 | 1,058 | 1,059 | 68,900 |
2010/06/30 | 1,078 | 1,078 | 1,057 | 1,061 | 145,800 |
2010/06/29 | 1,083 | 1,106 | 1,081 | 1,097 | 136,500 |
2010/06/28 | 1,076 | 1,080 | 1,071 | 1,078 | 67,100 |
2010/06/25 | 1,097 | 1,098 | 1,076 | 1,079 | 101,500 |
2010/06/24 | 1,080 | 1,093 | 1,080 | 1,080 | 75,600 |
2010/06/23 | 1,087 | 1,094 | 1,083 | 1,086 | 71,000 |
2010/06/22 | 1,104 | 1,107 | 1,097 | 1,103 | 138,700 |
2010/06/21 | 1,104 | 1,111 | 1,094 | 1,103 | 173,800 |
2010/06/18 | 1,059 | 1,093 | 1,059 | 1,092 | 191,300 |
2010/06/17 | 1,070 | 1,073 | 1,060 | 1,065 | 132,500 |
2010/06/16 | 1,080 | 1,084 | 1,071 | 1,074 | 108,800 |
2010/06/15 | 1,093 | 1,096 | 1,074 | 1,075 | 110,300 |
2010/06/14 | 1,087 | 1,115 | 1,087 | 1,097 | 88,500 |
2010/06/11 | 1,081 | 1,085 | 1,073 | 1,076 | 149,100 |
2010/06/10 | 1,080 | 1,091 | 1,076 | 1,080 | 103,900 |
2010/06/09 | 1,100 | 1,100 | 1,075 | 1,084 | 164,700 |
2010/06/08 | 1,097 | 1,109 | 1,095 | 1,100 | 74,200 |
2010/06/07 | 1,130 | 1,134 | 1,099 | 1,104 | 105,800 |
2010/06/04 | 1,129 | 1,136 | 1,125 | 1,135 | 71,200 |
2010/06/03 | 1,138 | 1,140 | 1,122 | 1,128 | 105,700 |
2010/06/02 | 1,131 | 1,143 | 1,131 | 1,134 | 96,800 |
2010/06/01 | 1,133 | 1,139 | 1,119 | 1,131 | 85,000 |
2010/05/31 | 1,138 | 1,144 | 1,125 | 1,139 | 84,200 |
2010/05/28 | 1,141 | 1,172 | 1,134 | 1,138 | 70,100 |
2010/05/27 | 1,141 | 1,156 | 1,117 | 1,132 | 111,900 |
2010/05/26 | 1,151 | 1,170 | 1,144 | 1,154 | 99,600 |
2010/05/25 | 1,160 | 1,160 | 1,145 | 1,154 | 100,800 |
2010/05/24 | 1,172 | 1,173 | 1,150 | 1,157 | 113,300 |
2010/05/21 | 1,200 | 1,215 | 1,181 | 1,182 | 166,000 |
2010/05/20 | 1,211 | 1,225 | 1,209 | 1,220 | 70,000 |
2010/05/19 | 1,211 | 1,227 | 1,209 | 1,219 | 91,100 |
2010/05/18 | 1,213 | 1,241 | 1,206 | 1,220 | 112,000 |
2010/05/17 | 1,205 | 1,214 | 1,198 | 1,204 | 87,600 |
2010/05/14 | 1,214 | 1,219 | 1,195 | 1,216 | 72,900 |
2010/05/13 | 1,215 | 1,218 | 1,195 | 1,216 | 92,000 |
2010/05/12 | 1,221 | 1,222 | 1,202 | 1,209 | 81,700 |
2010/05/11 | 1,215 | 1,221 | 1,207 | 1,214 | 150,400 |
2010/05/10 | 1,188 | 1,215 | 1,182 | 1,212 | 96,300 |
2010/05/07 | 1,180 | 1,201 | 1,176 | 1,195 | 133,800 |
2010/05/06 | 1,180 | 1,207 | 1,176 | 1,202 | 153,300 |
2010/04/30 | 1,202 | 1,204 | 1,191 | 1,198 | 83,100 |
2010/04/28 | 1,187 | 1,190 | 1,176 | 1,187 | 80,400 |
2010/04/27 | 1,216 | 1,216 | 1,196 | 1,204 | 58,700 |
2010/04/26 | 1,208 | 1,211 | 1,202 | 1,208 | 67,900 |
2010/04/23 | 1,185 | 1,212 | 1,181 | 1,206 | 75,400 |
2010/04/22 | 1,178 | 1,185 | 1,163 | 1,181 | 106,200 |
2010/04/21 | 1,185 | 1,193 | 1,176 | 1,191 | 116,800 |
2010/04/20 | 1,168 | 1,181 | 1,165 | 1,172 | 81,400 |
2010/04/19 | 1,180 | 1,182 | 1,160 | 1,170 | 84,400 |
2010/04/16 | 1,198 | 1,198 | 1,179 | 1,185 | 100,800 |
2010/04/15 | 1,215 | 1,215 | 1,186 | 1,197 | 152,600 |
2010/04/14 | 1,212 | 1,217 | 1,203 | 1,215 | 210,800 |
2010/04/13 | 1,196 | 1,211 | 1,181 | 1,211 | 228,400 |
2010/04/12 | 1,170 | 1,195 | 1,170 | 1,194 | 169,600 |
2010/04/09 | 1,160 | 1,165 | 1,152 | 1,162 | 72,000 |
2010/04/08 | 1,155 | 1,170 | 1,155 | 1,165 | 62,600 |
2010/04/07 | 1,161 | 1,163 | 1,148 | 1,161 | 71,200 |
2010/04/06 | 1,157 | 1,163 | 1,154 | 1,161 | 64,400 |
2010/04/05 | 1,170 | 1,170 | 1,156 | 1,163 | 61,800 |
2010/04/02 | 1,161 | 1,167 | 1,157 | 1,159 | 55,000 |
2010/04/01 | 1,154 | 1,163 | 1,142 | 1,160 | 72,500 |
2010/03/31 | 1,170 | 1,171 | 1,153 | 1,154 | 69,800 |
2010/03/30 | 1,141 | 1,162 | 1,138 | 1,158 | 88,200 |
2010/03/29 | 1,119 | 1,143 | 1,118 | 1,128 | 75,500 |
2010/03/26 | 1,130 | 1,134 | 1,108 | 1,121 | 163,000 |
2010/03/25 | 1,141 | 1,145 | 1,130 | 1,133 | 135,400 |
2010/03/24 | 1,170 | 1,170 | 1,137 | 1,149 | 149,700 |
2010/03/23 | 1,147 | 1,167 | 1,137 | 1,155 | 112,200 |
2010/03/19 | 1,137 | 1,143 | 1,132 | 1,140 | 75,400 |
2010/03/18 | 1,121 | 1,135 | 1,120 | 1,126 | 67,300 |
2010/03/17 | 1,130 | 1,130 | 1,115 | 1,121 | 66,100 |
2010/03/16 | 1,100 | 1,128 | 1,100 | 1,118 | 126,800 |
2010/03/15 | 1,106 | 1,106 | 1,094 | 1,099 | 54,900 |
2010/03/12 | 1,071 | 1,087 | 1,071 | 1,086 | 76,400 |
2010/03/11 | 1,088 | 1,090 | 1,072 | 1,082 | 59,500 |
2010/03/10 | 1,073 | 1,087 | 1,061 | 1,083 | 119,900 |
2010/03/09 | 1,071 | 1,083 | 1,071 | 1,073 | 96,700 |
2010/03/08 | 1,092 | 1,095 | 1,079 | 1,085 | 93,300 |
2010/03/05 | 1,080 | 1,086 | 1,067 | 1,072 | 74,000 |
2010/03/04 | 1,056 | 1,070 | 1,055 | 1,061 | 78,200 |
2010/03/03 | 1,061 | 1,068 | 1,051 | 1,066 | 101,900 |
2010/03/02 | 1,082 | 1,086 | 1,057 | 1,071 | 100,900 |
2010/03/01 | 1,077 | 1,101 | 1,077 | 1,093 | 100,500 |
2010/02/26 | 1,092 | 1,092 | 1,074 | 1,086 | 110,500 |
2010/02/25 | 1,081 | 1,098 | 1,080 | 1,088 | 129,900 |
2010/02/24 | 1,067 | 1,098 | 1,050 | 1,095 | 400,000 |
2010/02/23 | 1,182 | 1,198 | 1,149 | 1,187 | 345,400 |
2010/02/22 | 1,215 | 1,224 | 1,210 | 1,215 | 233,700 |
2010/02/19 | 1,194 | 1,207 | 1,193 | 1,203 | 138,500 |
2010/02/18 | 1,191 | 1,193 | 1,185 | 1,187 | 124,400 |
2010/02/17 | 1,156 | 1,195 | 1,156 | 1,179 | 134,200 |
2010/02/16 | 1,145 | 1,154 | 1,142 | 1,151 | 127,600 |
2010/02/15 | 1,171 | 1,178 | 1,142 | 1,142 | 239,400 |
2010/02/12 | 1,198 | 1,200 | 1,175 | 1,183 | 145,300 |
2010/02/10 | 1,217 | 1,220 | 1,190 | 1,192 | 155,800 |
2010/02/09 | 1,213 | 1,223 | 1,197 | 1,212 | 159,600 |
2010/02/08 | 1,192 | 1,218 | 1,184 | 1,213 | 176,000 |
2010/02/05 | 1,180 | 1,194 | 1,180 | 1,191 | 98,500 |
2010/02/04 | 1,187 | 1,194 | 1,173 | 1,181 | 107,900 |
2010/02/03 | 1,175 | 1,184 | 1,172 | 1,178 | 94,900 |
2010/02/02 | 1,175 | 1,179 | 1,167 | 1,175 | 118,000 |
2010/02/01 | 1,182 | 1,182 | 1,171 | 1,177 | 63,100 |
2010/01/29 | 1,190 | 1,196 | 1,178 | 1,181 | 123,500 |
2010/01/28 | 1,181 | 1,230 | 1,165 | 1,196 | 165,900 |
2010/01/27 | 1,185 | 1,187 | 1,167 | 1,170 | 106,100 |
2010/01/26 | 1,206 | 1,209 | 1,186 | 1,186 | 139,300 |
2010/01/25 | 1,214 | 1,222 | 1,205 | 1,205 | 66,200 |
2010/01/22 | 1,205 | 1,212 | 1,198 | 1,205 | 92,200 |
2010/01/21 | 1,194 | 1,215 | 1,188 | 1,200 | 121,400 |
2010/01/20 | 1,175 | 1,196 | 1,175 | 1,184 | 83,000 |
2010/01/19 | 1,165 | 1,187 | 1,165 | 1,176 | 58,700 |
2010/01/18 | 1,160 | 1,174 | 1,160 | 1,165 | 50,800 |
2010/01/15 | 1,164 | 1,169 | 1,160 | 1,165 | 100,300 |
2010/01/14 | 1,161 | 1,172 | 1,158 | 1,170 | 56,700 |
2010/01/13 | 1,151 | 1,183 | 1,138 | 1,171 | 174,300 |
2010/01/12 | 1,175 | 1,185 | 1,162 | 1,166 | 332,200 |
2010/01/08 | 1,215 | 1,220 | 1,211 | 1,215 | 47,100 |
2010/01/07 | 1,209 | 1,215 | 1,205 | 1,215 | 56,600 |
2010/01/06 | 1,207 | 1,209 | 1,201 | 1,209 | 38,400 |
2010/01/05 | 1,217 | 1,221 | 1,202 | 1,207 | 68,500 |
2010/01/04 | 1,209 | 1,229 | 1,207 | 1,211 | 44,100 |