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 |
---|---|---|---|---|---|
2013/12/30 | 2,011 | 2,028 | 2,001 | 2,026 | 101,600 |
2013/12/27 | 1,986 | 2,010 | 1,972 | 2,009 | 115,700 |
2013/12/26 | 1,910 | 1,973 | 1,910 | 1,969 | 100,100 |
2013/12/25 | 1,950 | 1,954 | 1,901 | 1,910 | 162,900 |
2013/12/24 | 1,966 | 1,966 | 1,936 | 1,941 | 111,800 |
2013/12/20 | 1,935 | 1,966 | 1,935 | 1,960 | 100,400 |
2013/12/19 | 1,972 | 1,980 | 1,937 | 1,943 | 143,900 |
2013/12/18 | 1,984 | 1,998 | 1,960 | 1,971 | 133,700 |
2013/12/17 | 1,980 | 1,988 | 1,965 | 1,985 | 111,400 |
2013/12/16 | 2,011 | 2,025 | 1,976 | 1,988 | 95,600 |
2013/12/13 | 2,045 | 2,045 | 2,015 | 2,018 | 139,700 |
2013/12/12 | 2,050 | 2,062 | 2,031 | 2,050 | 91,200 |
2013/12/11 | 2,068 | 2,078 | 2,053 | 2,064 | 85,800 |
2013/12/10 | 2,073 | 2,082 | 2,059 | 2,068 | 135,200 |
2013/12/09 | 2,066 | 2,075 | 2,062 | 2,073 | 55,500 |
2013/12/06 | 2,058 | 2,064 | 2,041 | 2,063 | 76,900 |
2013/12/05 | 2,044 | 2,084 | 2,040 | 2,058 | 156,000 |
2013/12/04 | 2,075 | 2,080 | 2,052 | 2,065 | 262,000 |
2013/12/03 | 2,105 | 2,129 | 2,093 | 2,096 | 238,300 |
2013/12/02 | 2,148 | 2,170 | 2,138 | 2,155 | 49,100 |
2013/11/29 | 2,171 | 2,175 | 2,131 | 2,150 | 83,900 |
2013/11/28 | 2,184 | 2,203 | 2,184 | 2,194 | 35,000 |
2013/11/27 | 2,210 | 2,210 | 2,186 | 2,190 | 52,300 |
2013/11/26 | 2,235 | 2,265 | 2,200 | 2,221 | 100,300 |
2013/11/25 | 2,243 | 2,264 | 2,213 | 2,264 | 103,700 |
2013/11/22 | 2,248 | 2,272 | 2,223 | 2,235 | 110,700 |
2013/11/21 | 2,209 | 2,257 | 2,209 | 2,243 | 137,500 |
2013/11/20 | 2,190 | 2,210 | 2,181 | 2,191 | 145,800 |
2013/11/19 | 2,171 | 2,180 | 2,154 | 2,176 | 118,500 |
2013/11/18 | 2,217 | 2,217 | 2,172 | 2,182 | 70,000 |
2013/11/15 | 2,190 | 2,223 | 2,190 | 2,217 | 142,600 |
2013/11/14 | 2,160 | 2,185 | 2,152 | 2,176 | 87,100 |
2013/11/13 | 2,170 | 2,170 | 2,131 | 2,152 | 78,400 |
2013/11/12 | 2,120 | 2,160 | 2,114 | 2,159 | 105,000 |
2013/11/11 | 2,076 | 2,122 | 2,076 | 2,114 | 83,800 |
2013/11/08 | 2,065 | 2,077 | 2,039 | 2,066 | 72,700 |
2013/11/07 | 2,128 | 2,128 | 2,079 | 2,088 | 41,900 |
2013/11/06 | 2,090 | 2,143 | 2,075 | 2,128 | 59,800 |
2013/11/05 | 2,132 | 2,145 | 2,103 | 2,107 | 73,000 |
2013/11/01 | 2,164 | 2,165 | 2,131 | 2,143 | 73,100 |
2013/10/31 | 2,174 | 2,181 | 2,154 | 2,154 | 76,100 |
2013/10/30 | 2,175 | 2,187 | 2,160 | 2,176 | 74,100 |
2013/10/29 | 2,135 | 2,173 | 2,118 | 2,164 | 136,600 |
2013/10/28 | 2,131 | 2,151 | 2,130 | 2,148 | 81,900 |
2013/10/25 | 2,160 | 2,160 | 2,117 | 2,129 | 113,900 |
2013/10/24 | 2,155 | 2,167 | 2,116 | 2,158 | 89,300 |
2013/10/23 | 2,160 | 2,180 | 2,142 | 2,155 | 183,700 |
2013/10/22 | 2,136 | 2,156 | 2,116 | 2,144 | 124,200 |
2013/10/21 | 2,124 | 2,141 | 2,092 | 2,128 | 117,000 |
2013/10/18 | 2,090 | 2,110 | 2,058 | 2,107 | 195,900 |
2013/10/17 | 2,069 | 2,088 | 2,058 | 2,083 | 128,100 |
2013/10/16 | 2,043 | 2,069 | 2,005 | 2,047 | 255,000 |
2013/10/15 | 2,091 | 2,091 | 2,018 | 2,043 | 250,300 |
2013/10/11 | 1,970 | 2,077 | 1,955 | 2,067 | 285,000 |
2013/10/10 | 1,952 | 2,001 | 1,931 | 1,944 | 214,200 |
2013/10/09 | 1,979 | 1,988 | 1,952 | 1,958 | 104,800 |
2013/10/08 | 1,970 | 2,002 | 1,965 | 1,980 | 111,000 |
2013/10/07 | 2,011 | 2,025 | 1,965 | 1,972 | 100,500 |
2013/10/04 | 2,007 | 2,025 | 2,000 | 2,012 | 54,600 |
2013/10/03 | 2,050 | 2,060 | 2,019 | 2,020 | 64,000 |
2013/10/02 | 2,084 | 2,089 | 2,050 | 2,053 | 98,600 |
2013/10/01 | 2,087 | 2,093 | 2,069 | 2,070 | 66,200 |
2013/09/30 | 2,107 | 2,116 | 2,072 | 2,087 | 115,000 |
2013/09/27 | 2,104 | 2,114 | 2,093 | 2,109 | 63,500 |
2013/09/26 | 2,115 | 2,120 | 2,059 | 2,091 | 112,900 |
2013/09/25 | 2,143 | 2,150 | 2,115 | 2,125 | 62,000 |
2013/09/24 | 2,154 | 2,157 | 2,114 | 2,145 | 132,000 |
2013/09/20 | 2,148 | 2,160 | 2,135 | 2,154 | 149,100 |
2013/09/19 | 2,111 | 2,132 | 2,099 | 2,130 | 58,400 |
2013/09/18 | 2,066 | 2,093 | 2,058 | 2,088 | 125,000 |
2013/09/17 | 2,092 | 2,093 | 2,050 | 2,056 | 71,800 |
2013/09/13 | 2,121 | 2,143 | 2,082 | 2,092 | 107,400 |
2013/09/12 | 2,131 | 2,131 | 2,100 | 2,113 | 53,600 |
2013/09/11 | 2,163 | 2,174 | 2,127 | 2,139 | 78,900 |
2013/09/10 | 2,135 | 2,170 | 2,125 | 2,153 | 73,900 |
2013/09/09 | 2,150 | 2,160 | 2,111 | 2,140 | 153,800 |
2013/09/06 | 2,121 | 2,160 | 2,121 | 2,138 | 84,700 |
2013/09/05 | 2,116 | 2,138 | 2,103 | 2,121 | 124,400 |
2013/09/04 | 2,131 | 2,144 | 2,113 | 2,124 | 173,500 |
2013/09/03 | 2,189 | 2,200 | 2,157 | 2,174 | 80,000 |
2013/09/02 | 2,159 | 2,170 | 2,147 | 2,156 | 56,200 |
2013/08/30 | 2,210 | 2,218 | 2,155 | 2,155 | 97,200 |
2013/08/29 | 2,230 | 2,230 | 2,191 | 2,210 | 77,600 |
2013/08/28 | 2,225 | 2,244 | 2,203 | 2,234 | 64,600 |
2013/08/27 | 2,286 | 2,307 | 2,261 | 2,263 | 121,300 |
2013/08/26 | 2,325 | 2,354 | 2,296 | 2,325 | 125,400 |
2013/08/23 | 2,348 | 2,373 | 2,339 | 2,359 | 83,600 |
2013/08/22 | 2,348 | 2,352 | 2,302 | 2,314 | 124,700 |
2013/08/21 | 2,391 | 2,400 | 2,352 | 2,389 | 53,100 |
2013/08/20 | 2,439 | 2,439 | 2,361 | 2,379 | 152,000 |
2013/08/19 | 2,399 | 2,432 | 2,385 | 2,428 | 69,500 |
2013/08/16 | 2,386 | 2,410 | 2,385 | 2,399 | 88,600 |
2013/08/15 | 2,390 | 2,445 | 2,386 | 2,425 | 97,900 |
2013/08/14 | 2,408 | 2,443 | 2,390 | 2,425 | 142,200 |
2013/08/13 | 2,343 | 2,423 | 2,338 | 2,418 | 95,600 |
2013/08/12 | 2,315 | 2,361 | 2,303 | 2,343 | 92,100 |
2013/08/09 | 2,422 | 2,437 | 2,335 | 2,352 | 167,300 |
2013/08/08 | 2,440 | 2,486 | 2,424 | 2,439 | 80,400 |
2013/08/07 | 2,499 | 2,507 | 2,441 | 2,441 | 101,600 |
2013/08/06 | 2,504 | 2,562 | 2,451 | 2,559 | 131,000 |
2013/08/05 | 2,525 | 2,542 | 2,501 | 2,524 | 106,200 |
2013/08/02 | 2,630 | 2,630 | 2,540 | 2,575 | 140,900 |
2013/08/01 | 2,600 | 2,638 | 2,581 | 2,634 | 220,400 |
2013/07/31 | 2,508 | 2,549 | 2,495 | 2,526 | 115,100 |
2013/07/30 | 2,470 | 2,557 | 2,469 | 2,533 | 168,300 |
2013/07/29 | 2,466 | 2,655 | 2,462 | 2,498 | 224,500 |
2013/07/26 | 2,489 | 2,549 | 2,450 | 2,452 | 176,000 |
2013/07/25 | 2,492 | 2,520 | 2,455 | 2,457 | 97,900 |
2013/07/24 | 2,479 | 2,491 | 2,460 | 2,480 | 46,400 |
2013/07/23 | 2,487 | 2,498 | 2,460 | 2,476 | 62,900 |
2013/07/22 | 2,514 | 2,514 | 2,465 | 2,487 | 91,000 |
2013/07/19 | 2,493 | 2,500 | 2,453 | 2,464 | 121,200 |
2013/07/18 | 2,423 | 2,493 | 2,418 | 2,489 | 210,900 |
2013/07/17 | 2,389 | 2,423 | 2,377 | 2,418 | 267,100 |
2013/07/16 | 2,407 | 2,435 | 2,354 | 2,381 | 236,500 |
2013/07/12 | 2,405 | 2,428 | 2,382 | 2,425 | 286,400 |
2013/07/11 | 2,424 | 2,480 | 2,397 | 2,405 | 442,600 |
2013/07/10 | 2,650 | 2,695 | 2,599 | 2,624 | 170,000 |
2013/07/09 | 2,688 | 2,713 | 2,637 | 2,694 | 71,200 |
2013/07/08 | 2,683 | 2,700 | 2,650 | 2,652 | 44,400 |
2013/07/05 | 2,680 | 2,698 | 2,649 | 2,674 | 45,400 |
2013/07/04 | 2,624 | 2,668 | 2,616 | 2,651 | 41,000 |
2013/07/03 | 2,603 | 2,632 | 2,557 | 2,624 | 69,300 |
2013/07/02 | 2,550 | 2,615 | 2,543 | 2,600 | 56,400 |
2013/07/01 | 2,541 | 2,553 | 2,519 | 2,532 | 96,800 |
2013/06/28 | 2,469 | 2,545 | 2,450 | 2,539 | 92,800 |
2013/06/27 | 2,370 | 2,453 | 2,352 | 2,451 | 58,600 |
2013/06/26 | 2,400 | 2,400 | 2,343 | 2,377 | 45,200 |
2013/06/25 | 2,427 | 2,451 | 2,362 | 2,402 | 101,000 |
2013/06/24 | 2,455 | 2,474 | 2,393 | 2,426 | 97,200 |
2013/06/21 | 2,367 | 2,486 | 2,347 | 2,472 | 185,400 |
2013/06/20 | 2,438 | 2,438 | 2,369 | 2,388 | 137,900 |
2013/06/19 | 2,358 | 2,433 | 2,355 | 2,431 | 79,600 |
2013/06/18 | 2,357 | 2,357 | 2,326 | 2,338 | 163,500 |
2013/06/17 | 2,319 | 2,413 | 2,319 | 2,407 | 105,300 |
2013/06/14 | 2,337 | 2,400 | 2,330 | 2,369 | 130,600 |
2013/06/13 | 2,351 | 2,370 | 2,280 | 2,318 | 110,300 |
2013/06/12 | 2,340 | 2,437 | 2,303 | 2,423 | 116,500 |
2013/06/11 | 2,380 | 2,420 | 2,339 | 2,374 | 134,300 |
2013/06/10 | 2,368 | 2,400 | 2,346 | 2,382 | 189,300 |
2013/06/07 | 2,371 | 2,386 | 2,310 | 2,368 | 133,800 |
2013/06/06 | 2,444 | 2,461 | 2,380 | 2,410 | 183,300 |
2013/06/05 | 2,578 | 2,600 | 2,460 | 2,462 | 149,000 |
2013/06/04 | 2,469 | 2,604 | 2,467 | 2,582 | 172,400 |
2013/06/03 | 2,544 | 2,583 | 2,504 | 2,519 | 132,300 |
2013/05/31 | 2,539 | 2,600 | 2,492 | 2,543 | 171,800 |
2013/05/30 | 2,605 | 2,675 | 2,516 | 2,542 | 150,400 |
2013/05/29 | 2,672 | 2,677 | 2,612 | 2,639 | 154,500 |
2013/05/28 | 2,670 | 2,703 | 2,620 | 2,622 | 243,100 |
2013/05/27 | 2,648 | 2,733 | 2,639 | 2,689 | 221,900 |
2013/05/24 | 2,700 | 2,769 | 2,638 | 2,698 | 205,400 |
2013/05/23 | 2,798 | 2,824 | 2,716 | 2,722 | 272,300 |
2013/05/22 | 2,805 | 2,819 | 2,762 | 2,797 | 154,200 |
2013/05/21 | 2,830 | 2,841 | 2,789 | 2,806 | 58,700 |
2013/05/20 | 2,922 | 2,922 | 2,828 | 2,841 | 53,800 |
2013/05/17 | 2,835 | 2,933 | 2,803 | 2,885 | 115,500 |
2013/05/16 | 2,848 | 2,855 | 2,673 | 2,816 | 195,900 |
2013/05/15 | 2,876 | 2,887 | 2,820 | 2,823 | 106,500 |
2013/05/14 | 2,842 | 2,910 | 2,842 | 2,892 | 100,200 |
2013/05/13 | 2,898 | 2,898 | 2,823 | 2,853 | 79,700 |
2013/05/10 | 2,856 | 2,911 | 2,827 | 2,904 | 140,000 |
2013/05/09 | 2,829 | 2,830 | 2,798 | 2,806 | 58,100 |
2013/05/08 | 2,836 | 2,848 | 2,797 | 2,806 | 73,800 |
2013/05/07 | 2,876 | 2,892 | 2,822 | 2,840 | 144,000 |
2013/05/02 | 2,798 | 2,827 | 2,790 | 2,826 | 63,500 |
2013/05/01 | 2,796 | 2,850 | 2,784 | 2,813 | 68,300 |
2013/04/30 | 2,808 | 2,837 | 2,801 | 2,813 | 56,800 |
2013/04/26 | 2,843 | 2,864 | 2,792 | 2,803 | 135,200 |
2013/04/25 | 2,778 | 2,850 | 2,778 | 2,843 | 182,200 |
2013/04/24 | 2,753 | 2,796 | 2,750 | 2,770 | 165,100 |
2013/04/23 | 2,842 | 2,842 | 2,728 | 2,745 | 303,900 |
2013/04/22 | 2,810 | 2,892 | 2,808 | 2,865 | 119,400 |
2013/04/19 | 2,800 | 2,815 | 2,726 | 2,780 | 99,600 |
2013/04/18 | 2,761 | 2,876 | 2,720 | 2,805 | 215,000 |
2013/04/17 | 2,787 | 2,812 | 2,736 | 2,770 | 234,700 |
2013/04/16 | 2,803 | 2,849 | 2,756 | 2,803 | 166,200 |
2013/04/15 | 2,860 | 2,864 | 2,801 | 2,839 | 108,900 |
2013/04/12 | 2,907 | 2,918 | 2,850 | 2,864 | 249,400 |
2013/04/11 | 2,785 | 2,966 | 2,741 | 2,936 | 511,500 |
2013/04/10 | 2,613 | 2,636 | 2,560 | 2,585 | 158,000 |
2013/04/09 | 2,647 | 2,647 | 2,570 | 2,588 | 186,500 |
2013/04/08 | 2,580 | 2,663 | 2,576 | 2,654 | 168,400 |
2013/04/05 | 2,590 | 2,643 | 2,550 | 2,576 | 206,500 |
2013/04/04 | 2,480 | 2,577 | 2,425 | 2,574 | 293,000 |
2013/04/03 | 2,407 | 2,537 | 2,401 | 2,532 | 308,600 |
2013/04/02 | 2,334 | 2,395 | 2,292 | 2,361 | 149,400 |
2013/04/01 | 2,463 | 2,468 | 2,333 | 2,339 | 141,000 |
2013/03/29 | 2,500 | 2,513 | 2,425 | 2,504 | 237,000 |
2013/03/28 | 2,449 | 2,540 | 2,409 | 2,444 | 299,200 |
2013/03/27 | 2,266 | 2,360 | 2,258 | 2,351 | 252,000 |
2013/03/26 | 2,207 | 2,237 | 2,178 | 2,203 | 198,100 |
2013/03/25 | 2,225 | 2,272 | 2,216 | 2,241 | 228,000 |
2013/03/22 | 2,212 | 2,236 | 2,168 | 2,168 | 156,900 |
2013/03/21 | 2,200 | 2,237 | 2,191 | 2,218 | 248,800 |
2013/03/19 | 2,115 | 2,193 | 2,114 | 2,186 | 199,900 |
2013/03/18 | 2,109 | 2,122 | 2,070 | 2,097 | 82,400 |
2013/03/15 | 2,116 | 2,120 | 2,099 | 2,114 | 145,900 |
2013/03/14 | 2,110 | 2,116 | 2,094 | 2,097 | 85,100 |
2013/03/13 | 2,063 | 2,111 | 2,057 | 2,102 | 130,900 |
2013/03/12 | 2,100 | 2,117 | 2,074 | 2,080 | 122,200 |
2013/03/11 | 2,110 | 2,117 | 2,090 | 2,097 | 92,900 |
2013/03/08 | 2,106 | 2,118 | 2,083 | 2,101 | 228,800 |
2013/03/07 | 2,062 | 2,087 | 2,033 | 2,080 | 187,400 |
2013/03/06 | 2,028 | 2,057 | 2,009 | 2,056 | 133,300 |
2013/03/05 | 2,055 | 2,062 | 2,001 | 2,011 | 125,300 |
2013/03/04 | 2,082 | 2,085 | 2,045 | 2,045 | 75,900 |
2013/03/01 | 2,041 | 2,078 | 2,020 | 2,074 | 114,600 |
2013/02/28 | 2,034 | 2,044 | 2,016 | 2,035 | 87,200 |
2013/02/27 | 2,039 | 2,047 | 1,999 | 1,999 | 100,600 |
2013/02/26 | 2,055 | 2,074 | 2,034 | 2,046 | 104,500 |
2013/02/25 | 2,115 | 2,133 | 2,100 | 2,100 | 140,100 |
2013/02/22 | 2,157 | 2,163 | 2,107 | 2,109 | 114,600 |
2013/02/21 | 2,138 | 2,178 | 2,133 | 2,169 | 274,500 |
2013/02/20 | 2,100 | 2,130 | 2,098 | 2,127 | 125,300 |
2013/02/19 | 2,045 | 2,100 | 2,037 | 2,094 | 202,200 |
2013/02/18 | 1,993 | 2,040 | 1,992 | 2,031 | 168,300 |
2013/02/15 | 2,032 | 2,035 | 1,955 | 1,990 | 226,300 |
2013/02/14 | 2,040 | 2,043 | 2,019 | 2,032 | 78,900 |
2013/02/13 | 2,068 | 2,077 | 2,037 | 2,044 | 99,300 |
2013/02/12 | 2,081 | 2,097 | 2,051 | 2,067 | 161,200 |
2013/02/08 | 2,066 | 2,082 | 2,038 | 2,060 | 90,900 |
2013/02/07 | 2,055 | 2,068 | 2,029 | 2,051 | 96,000 |
2013/02/06 | 2,075 | 2,080 | 2,053 | 2,061 | 115,400 |
2013/02/05 | 2,089 | 2,101 | 2,065 | 2,067 | 102,900 |
2013/02/04 | 2,115 | 2,119 | 2,085 | 2,089 | 156,500 |
2013/02/01 | 2,120 | 2,135 | 2,106 | 2,115 | 123,000 |
2013/01/31 | 2,128 | 2,130 | 2,103 | 2,115 | 116,600 |
2013/01/30 | 2,107 | 2,130 | 2,105 | 2,126 | 146,900 |
2013/01/29 | 2,131 | 2,145 | 2,102 | 2,105 | 146,500 |
2013/01/28 | 2,119 | 2,143 | 2,119 | 2,135 | 121,700 |
2013/01/25 | 2,122 | 2,136 | 2,095 | 2,108 | 202,100 |
2013/01/24 | 2,055 | 2,104 | 2,050 | 2,103 | 139,000 |
2013/01/23 | 2,110 | 2,111 | 2,056 | 2,060 | 330,300 |
2013/01/22 | 2,151 | 2,151 | 2,094 | 2,113 | 203,600 |
2013/01/21 | 2,153 | 2,170 | 2,136 | 2,151 | 128,500 |
2013/01/18 | 2,107 | 2,147 | 2,092 | 2,141 | 205,500 |
2013/01/17 | 2,146 | 2,146 | 2,082 | 2,097 | 354,900 |
2013/01/16 | 2,150 | 2,167 | 2,136 | 2,152 | 259,500 |
2013/01/15 | 2,215 | 2,219 | 2,145 | 2,149 | 341,600 |
2013/01/11 | 2,280 | 2,305 | 2,212 | 2,214 | 339,200 |
2013/01/10 | 2,330 | 2,342 | 2,220 | 2,280 | 598,000 |
2013/01/09 | 2,108 | 2,122 | 2,087 | 2,118 | 115,400 |
2013/01/08 | 2,124 | 2,149 | 2,106 | 2,114 | 146,100 |
2013/01/07 | 2,128 | 2,155 | 2,110 | 2,142 | 159,100 |
2013/01/04 | 2,198 | 2,214 | 2,119 | 2,128 | 140,400 |