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 |
---|---|---|---|---|---|
2014/12/30 | 2,390 | 2,390 | 2,357 | 2,372 | 37,000 |
2014/12/29 | 2,385 | 2,391 | 2,361 | 2,383 | 37,000 |
2014/12/26 | 2,332 | 2,383 | 2,327 | 2,367 | 73,800 |
2014/12/25 | 2,352 | 2,352 | 2,317 | 2,332 | 45,100 |
2014/12/24 | 2,300 | 2,349 | 2,300 | 2,347 | 105,800 |
2014/12/22 | 2,274 | 2,296 | 2,264 | 2,292 | 76,900 |
2014/12/19 | 2,229 | 2,279 | 2,229 | 2,252 | 101,700 |
2014/12/18 | 2,228 | 2,241 | 2,201 | 2,205 | 53,700 |
2014/12/17 | 2,193 | 2,215 | 2,186 | 2,187 | 54,200 |
2014/12/16 | 2,187 | 2,210 | 2,178 | 2,192 | 76,200 |
2014/12/15 | 2,192 | 2,242 | 2,187 | 2,234 | 127,900 |
2014/12/12 | 2,207 | 2,227 | 2,174 | 2,182 | 164,700 |
2014/12/11 | 2,187 | 2,277 | 2,187 | 2,249 | 326,300 |
2014/12/10 | 2,228 | 2,238 | 2,176 | 2,196 | 256,800 |
2014/12/09 | 2,221 | 2,280 | 2,213 | 2,255 | 669,500 |
2014/12/08 | 2,220 | 2,240 | 2,200 | 2,220 | 50,500 |
2014/12/05 | 2,210 | 2,228 | 2,201 | 2,215 | 79,500 |
2014/12/04 | 2,142 | 2,227 | 2,142 | 2,215 | 101,500 |
2014/12/03 | 2,170 | 2,225 | 2,161 | 2,192 | 144,100 |
2014/12/02 | 2,120 | 2,161 | 2,120 | 2,147 | 82,000 |
2014/12/01 | 2,127 | 2,134 | 2,102 | 2,120 | 95,600 |
2014/11/28 | 2,120 | 2,144 | 2,120 | 2,127 | 35,100 |
2014/11/27 | 2,129 | 2,140 | 2,111 | 2,116 | 33,800 |
2014/11/26 | 2,110 | 2,146 | 2,110 | 2,129 | 30,800 |
2014/11/25 | 2,180 | 2,180 | 2,117 | 2,124 | 71,500 |
2014/11/21 | 2,154 | 2,177 | 2,129 | 2,158 | 89,100 |
2014/11/20 | 2,180 | 2,202 | 2,134 | 2,145 | 144,500 |
2014/11/19 | 2,236 | 2,237 | 2,179 | 2,182 | 70,300 |
2014/11/18 | 2,200 | 2,225 | 2,197 | 2,215 | 43,100 |
2014/11/17 | 2,243 | 2,243 | 2,191 | 2,197 | 77,900 |
2014/11/14 | 2,277 | 2,278 | 2,222 | 2,243 | 88,000 |
2014/11/13 | 2,193 | 2,263 | 2,193 | 2,257 | 124,800 |
2014/11/12 | 2,138 | 2,198 | 2,138 | 2,180 | 109,700 |
2014/11/11 | 2,167 | 2,167 | 2,105 | 2,136 | 178,100 |
2014/11/10 | 2,184 | 2,220 | 2,184 | 2,188 | 79,300 |
2014/11/07 | 2,173 | 2,204 | 2,170 | 2,184 | 91,400 |
2014/11/06 | 2,189 | 2,207 | 2,161 | 2,173 | 60,800 |
2014/11/05 | 2,178 | 2,208 | 2,163 | 2,178 | 91,100 |
2014/11/04 | 2,200 | 2,231 | 2,165 | 2,167 | 123,000 |
2014/10/31 | 2,150 | 2,191 | 2,136 | 2,187 | 150,400 |
2014/10/30 | 2,138 | 2,186 | 2,135 | 2,139 | 121,100 |
2014/10/29 | 2,139 | 2,141 | 2,124 | 2,138 | 58,000 |
2014/10/28 | 2,110 | 2,143 | 2,105 | 2,123 | 67,200 |
2014/10/27 | 2,140 | 2,146 | 2,093 | 2,109 | 154,000 |
2014/10/24 | 2,104 | 2,147 | 2,100 | 2,140 | 137,100 |
2014/10/23 | 2,104 | 2,107 | 2,072 | 2,086 | 133,600 |
2014/10/22 | 2,035 | 2,121 | 2,034 | 2,118 | 217,300 |
2014/10/21 | 1,958 | 2,041 | 1,929 | 2,035 | 277,100 |
2014/10/20 | 1,942 | 1,971 | 1,936 | 1,941 | 55,800 |
2014/10/17 | 1,950 | 1,955 | 1,905 | 1,912 | 105,500 |
2014/10/16 | 1,985 | 1,991 | 1,951 | 1,956 | 72,400 |
2014/10/15 | 1,993 | 2,014 | 1,993 | 2,005 | 57,600 |
2014/10/14 | 2,000 | 2,014 | 1,985 | 1,993 | 72,300 |
2014/10/10 | 2,024 | 2,035 | 2,009 | 2,022 | 103,700 |
2014/10/09 | 2,030 | 2,080 | 2,025 | 2,074 | 241,500 |
2014/10/08 | 2,032 | 2,048 | 2,001 | 2,030 | 122,300 |
2014/10/07 | 2,089 | 2,089 | 2,028 | 2,054 | 250,000 |
2014/10/06 | 2,100 | 2,146 | 2,039 | 2,084 | 399,100 |
2014/10/03 | 2,162 | 2,221 | 2,160 | 2,196 | 110,300 |
2014/10/02 | 2,227 | 2,227 | 2,183 | 2,200 | 111,900 |
2014/10/01 | 2,230 | 2,270 | 2,219 | 2,237 | 76,600 |
2014/09/30 | 2,200 | 2,222 | 2,195 | 2,217 | 82,600 |
2014/09/29 | 2,208 | 2,222 | 2,200 | 2,200 | 39,900 |
2014/09/26 | 2,205 | 2,218 | 2,202 | 2,208 | 34,000 |
2014/09/25 | 2,187 | 2,207 | 2,186 | 2,207 | 79,900 |
2014/09/24 | 2,192 | 2,200 | 2,180 | 2,187 | 73,500 |
2014/09/22 | 2,200 | 2,205 | 2,193 | 2,197 | 38,500 |
2014/09/19 | 2,177 | 2,198 | 2,167 | 2,194 | 141,900 |
2014/09/18 | 2,155 | 2,172 | 2,141 | 2,165 | 101,500 |
2014/09/17 | 2,130 | 2,155 | 2,125 | 2,137 | 71,400 |
2014/09/16 | 2,101 | 2,126 | 2,099 | 2,121 | 75,300 |
2014/09/12 | 2,105 | 2,114 | 2,097 | 2,102 | 98,700 |
2014/09/11 | 2,131 | 2,132 | 2,105 | 2,113 | 61,500 |
2014/09/10 | 2,097 | 2,136 | 2,090 | 2,131 | 127,100 |
2014/09/09 | 2,106 | 2,113 | 2,090 | 2,093 | 105,100 |
2014/09/08 | 2,162 | 2,168 | 2,097 | 2,102 | 181,400 |
2014/09/05 | 2,156 | 2,183 | 2,156 | 2,166 | 128,200 |
2014/09/04 | 2,170 | 2,182 | 2,140 | 2,156 | 149,100 |
2014/09/03 | 2,189 | 2,190 | 2,171 | 2,183 | 56,500 |
2014/09/02 | 2,171 | 2,188 | 2,168 | 2,173 | 74,500 |
2014/09/01 | 2,181 | 2,192 | 2,169 | 2,177 | 96,400 |
2014/08/29 | 2,184 | 2,195 | 2,177 | 2,187 | 71,500 |
2014/08/28 | 2,234 | 2,234 | 2,195 | 2,201 | 59,700 |
2014/08/27 | 2,231 | 2,237 | 2,222 | 2,234 | 74,100 |
2014/08/26 | 2,266 | 2,274 | 2,254 | 2,255 | 87,900 |
2014/08/25 | 2,268 | 2,275 | 2,266 | 2,266 | 44,300 |
2014/08/22 | 2,287 | 2,297 | 2,264 | 2,268 | 78,300 |
2014/08/21 | 2,303 | 2,303 | 2,270 | 2,290 | 66,700 |
2014/08/20 | 2,278 | 2,305 | 2,250 | 2,298 | 166,600 |
2014/08/19 | 2,310 | 2,310 | 2,250 | 2,256 | 151,000 |
2014/08/18 | 2,319 | 2,319 | 2,299 | 2,304 | 50,100 |
2014/08/15 | 2,296 | 2,308 | 2,282 | 2,297 | 76,100 |
2014/08/14 | 2,301 | 2,312 | 2,285 | 2,291 | 86,500 |
2014/08/13 | 2,300 | 2,309 | 2,279 | 2,300 | 94,100 |
2014/08/12 | 2,278 | 2,313 | 2,278 | 2,300 | 128,400 |
2014/08/11 | 2,264 | 2,289 | 2,249 | 2,277 | 107,300 |
2014/08/08 | 2,235 | 2,271 | 2,235 | 2,247 | 158,600 |
2014/08/07 | 2,221 | 2,255 | 2,216 | 2,249 | 127,400 |
2014/08/06 | 2,254 | 2,275 | 2,229 | 2,238 | 133,200 |
2014/08/05 | 2,257 | 2,286 | 2,247 | 2,278 | 108,300 |
2014/08/04 | 2,254 | 2,264 | 2,239 | 2,247 | 106,500 |
2014/08/01 | 2,251 | 2,281 | 2,251 | 2,264 | 111,800 |
2014/07/31 | 2,289 | 2,297 | 2,270 | 2,289 | 164,100 |
2014/07/30 | 2,303 | 2,307 | 2,289 | 2,289 | 119,000 |
2014/07/29 | 2,297 | 2,347 | 2,292 | 2,342 | 75,500 |
2014/07/28 | 2,301 | 2,312 | 2,294 | 2,298 | 94,200 |
2014/07/25 | 2,317 | 2,317 | 2,293 | 2,309 | 64,500 |
2014/07/24 | 2,292 | 2,304 | 2,274 | 2,299 | 111,300 |
2014/07/23 | 2,310 | 2,310 | 2,290 | 2,294 | 90,900 |
2014/07/22 | 2,320 | 2,335 | 2,297 | 2,320 | 69,600 |
2014/07/18 | 2,270 | 2,304 | 2,258 | 2,303 | 77,600 |
2014/07/17 | 2,279 | 2,298 | 2,278 | 2,295 | 65,300 |
2014/07/16 | 2,295 | 2,303 | 2,278 | 2,291 | 69,700 |
2014/07/15 | 2,330 | 2,330 | 2,293 | 2,300 | 47,500 |
2014/07/14 | 2,277 | 2,319 | 2,274 | 2,305 | 53,800 |
2014/07/11 | 2,280 | 2,303 | 2,250 | 2,272 | 133,800 |
2014/07/10 | 2,340 | 2,377 | 2,292 | 2,297 | 119,300 |
2014/07/09 | 2,269 | 2,318 | 2,268 | 2,316 | 117,100 |
2014/07/08 | 2,243 | 2,254 | 2,231 | 2,246 | 58,300 |
2014/07/07 | 2,250 | 2,264 | 2,242 | 2,242 | 40,500 |
2014/07/04 | 2,248 | 2,259 | 2,235 | 2,250 | 55,600 |
2014/07/03 | 2,273 | 2,278 | 2,243 | 2,244 | 48,900 |
2014/07/02 | 2,280 | 2,286 | 2,259 | 2,273 | 61,700 |
2014/07/01 | 2,280 | 2,295 | 2,271 | 2,280 | 57,100 |
2014/06/30 | 2,243 | 2,270 | 2,230 | 2,269 | 57,500 |
2014/06/27 | 2,253 | 2,270 | 2,220 | 2,243 | 42,900 |
2014/06/26 | 2,280 | 2,287 | 2,252 | 2,252 | 54,100 |
2014/06/25 | 2,272 | 2,290 | 2,250 | 2,258 | 52,400 |
2014/06/24 | 2,237 | 2,273 | 2,237 | 2,262 | 69,100 |
2014/06/23 | 2,241 | 2,266 | 2,222 | 2,259 | 88,900 |
2014/06/20 | 2,261 | 2,261 | 2,232 | 2,239 | 94,200 |
2014/06/19 | 2,245 | 2,261 | 2,240 | 2,253 | 90,400 |
2014/06/18 | 2,241 | 2,243 | 2,219 | 2,235 | 50,900 |
2014/06/17 | 2,210 | 2,241 | 2,210 | 2,231 | 86,000 |
2014/06/16 | 2,218 | 2,223 | 2,204 | 2,209 | 71,600 |
2014/06/13 | 2,218 | 2,248 | 2,217 | 2,241 | 91,600 |
2014/06/12 | 2,223 | 2,242 | 2,217 | 2,236 | 83,300 |
2014/06/11 | 2,226 | 2,234 | 2,217 | 2,224 | 108,800 |
2014/06/10 | 2,212 | 2,222 | 2,204 | 2,212 | 85,500 |
2014/06/09 | 2,226 | 2,232 | 2,201 | 2,228 | 135,600 |
2014/06/06 | 2,185 | 2,198 | 2,174 | 2,184 | 110,900 |
2014/06/05 | 2,180 | 2,220 | 2,180 | 2,196 | 140,400 |
2014/06/04 | 2,173 | 2,214 | 2,165 | 2,192 | 404,600 |
2014/06/03 | 2,336 | 2,340 | 2,296 | 2,306 | 88,600 |
2014/06/02 | 2,357 | 2,372 | 2,331 | 2,336 | 66,400 |
2014/05/30 | 2,334 | 2,354 | 2,332 | 2,336 | 82,900 |
2014/05/29 | 2,328 | 2,344 | 2,311 | 2,334 | 101,400 |
2014/05/28 | 2,336 | 2,354 | 2,329 | 2,344 | 103,900 |
2014/05/27 | 2,345 | 2,355 | 2,326 | 2,332 | 90,700 |
2014/05/26 | 2,312 | 2,360 | 2,300 | 2,356 | 126,800 |
2014/05/23 | 2,310 | 2,315 | 2,298 | 2,305 | 104,300 |
2014/05/22 | 2,310 | 2,325 | 2,301 | 2,309 | 65,200 |
2014/05/21 | 2,300 | 2,309 | 2,278 | 2,307 | 73,600 |
2014/05/20 | 2,323 | 2,326 | 2,305 | 2,306 | 52,300 |
2014/05/19 | 2,288 | 2,314 | 2,279 | 2,290 | 269,800 |
2014/05/16 | 2,329 | 2,340 | 2,264 | 2,278 | 232,800 |
2014/05/15 | 2,343 | 2,359 | 2,320 | 2,330 | 155,000 |
2014/05/14 | 2,360 | 2,369 | 2,322 | 2,339 | 284,700 |
2014/05/13 | 2,370 | 2,390 | 2,360 | 2,372 | 275,700 |
2014/05/12 | 2,391 | 2,400 | 2,366 | 2,370 | 195,900 |
2014/05/09 | 2,427 | 2,427 | 2,384 | 2,389 | 180,500 |
2014/05/08 | 2,409 | 2,440 | 2,403 | 2,428 | 165,100 |
2014/05/07 | 2,407 | 2,420 | 2,398 | 2,407 | 275,700 |
2014/05/02 | 2,410 | 2,420 | 2,399 | 2,407 | 249,900 |
2014/05/01 | 2,428 | 2,438 | 2,405 | 2,413 | 177,900 |
2014/04/30 | 2,427 | 2,459 | 2,404 | 2,428 | 223,600 |
2014/04/28 | 2,390 | 2,429 | 2,385 | 2,407 | 227,300 |
2014/04/25 | 2,434 | 2,440 | 2,407 | 2,416 | 199,300 |
2014/04/24 | 2,420 | 2,435 | 2,400 | 2,423 | 234,700 |
2014/04/23 | 2,419 | 2,446 | 2,381 | 2,412 | 193,900 |
2014/04/22 | 2,433 | 2,435 | 2,413 | 2,425 | 114,900 |
2014/04/21 | 2,438 | 2,473 | 2,432 | 2,445 | 85,100 |
2014/04/18 | 2,454 | 2,464 | 2,426 | 2,447 | 102,600 |
2014/04/17 | 2,409 | 2,430 | 2,390 | 2,414 | 222,200 |
2014/04/16 | 2,448 | 2,468 | 2,406 | 2,419 | 186,900 |
2014/04/15 | 2,447 | 2,453 | 2,410 | 2,436 | 218,900 |
2014/04/14 | 2,396 | 2,500 | 2,393 | 2,453 | 345,100 |
2014/04/11 | 2,265 | 2,424 | 2,253 | 2,388 | 515,400 |
2014/04/10 | 2,247 | 2,270 | 2,223 | 2,231 | 130,100 |
2014/04/09 | 2,252 | 2,277 | 2,191 | 2,197 | 218,400 |
2014/04/08 | 2,251 | 2,287 | 2,242 | 2,277 | 94,900 |
2014/04/07 | 2,277 | 2,301 | 2,266 | 2,282 | 74,300 |
2014/04/04 | 2,302 | 2,324 | 2,270 | 2,287 | 156,700 |
2014/04/03 | 2,308 | 2,329 | 2,260 | 2,302 | 217,600 |
2014/04/02 | 2,295 | 2,323 | 2,255 | 2,285 | 190,400 |
2014/04/01 | 2,242 | 2,306 | 2,234 | 2,280 | 244,600 |
2014/03/31 | 2,235 | 2,242 | 2,181 | 2,237 | 133,800 |
2014/03/28 | 2,161 | 2,230 | 2,159 | 2,230 | 156,200 |
2014/03/27 | 2,161 | 2,209 | 2,128 | 2,201 | 161,700 |
2014/03/26 | 2,175 | 2,204 | 2,156 | 2,161 | 177,000 |
2014/03/25 | 2,181 | 2,229 | 2,165 | 2,181 | 198,600 |
2014/03/24 | 2,120 | 2,199 | 2,120 | 2,165 | 217,500 |
2014/03/20 | 2,080 | 2,115 | 2,068 | 2,083 | 264,200 |
2014/03/19 | 2,022 | 2,072 | 2,017 | 2,055 | 115,200 |
2014/03/18 | 2,039 | 2,050 | 2,001 | 2,023 | 72,400 |
2014/03/17 | 1,993 | 2,068 | 1,990 | 2,008 | 103,900 |
2014/03/14 | 2,043 | 2,072 | 2,031 | 2,039 | 171,300 |
2014/03/13 | 2,061 | 2,105 | 2,056 | 2,085 | 188,100 |
2014/03/12 | 2,055 | 2,072 | 2,041 | 2,054 | 77,000 |
2014/03/11 | 2,040 | 2,077 | 2,036 | 2,076 | 80,700 |
2014/03/10 | 2,058 | 2,080 | 2,024 | 2,031 | 140,400 |
2014/03/07 | 2,050 | 2,067 | 2,031 | 2,058 | 117,700 |
2014/03/06 | 2,060 | 2,060 | 2,017 | 2,022 | 148,200 |
2014/03/05 | 2,026 | 2,074 | 2,011 | 2,051 | 201,500 |
2014/03/04 | 1,947 | 2,006 | 1,929 | 2,001 | 116,500 |
2014/03/03 | 1,971 | 1,990 | 1,925 | 1,947 | 125,600 |
2014/02/28 | 1,987 | 1,998 | 1,962 | 1,992 | 117,700 |
2014/02/27 | 1,984 | 2,007 | 1,975 | 1,985 | 118,100 |
2014/02/26 | 1,990 | 2,016 | 1,967 | 1,987 | 82,600 |
2014/02/25 | 2,025 | 2,031 | 2,004 | 2,019 | 181,600 |
2014/02/24 | 2,033 | 2,054 | 1,994 | 2,013 | 136,500 |
2014/02/21 | 2,031 | 2,057 | 2,017 | 2,033 | 79,200 |
2014/02/20 | 2,051 | 2,051 | 2,000 | 2,016 | 123,200 |
2014/02/19 | 2,046 | 2,060 | 2,032 | 2,051 | 49,700 |
2014/02/18 | 2,017 | 2,060 | 2,009 | 2,055 | 79,100 |
2014/02/17 | 2,035 | 2,066 | 2,018 | 2,040 | 140,200 |
2014/02/14 | 2,044 | 2,057 | 1,972 | 2,020 | 183,900 |
2014/02/13 | 2,050 | 2,100 | 2,034 | 2,050 | 179,900 |
2014/02/12 | 2,073 | 2,120 | 2,073 | 2,100 | 205,000 |
2014/02/10 | 2,063 | 2,073 | 2,046 | 2,072 | 94,400 |
2014/02/07 | 2,030 | 2,035 | 1,996 | 2,030 | 101,500 |
2014/02/06 | 1,958 | 2,009 | 1,952 | 2,002 | 128,700 |
2014/02/05 | 1,940 | 1,976 | 1,925 | 1,966 | 133,800 |
2014/02/04 | 1,955 | 1,970 | 1,925 | 1,935 | 173,200 |
2014/02/03 | 1,995 | 2,023 | 1,963 | 1,996 | 234,600 |
2014/01/31 | 2,008 | 2,034 | 2,000 | 2,023 | 196,100 |
2014/01/30 | 2,043 | 2,043 | 2,006 | 2,016 | 209,900 |
2014/01/29 | 2,072 | 2,093 | 2,056 | 2,083 | 122,800 |
2014/01/28 | 2,012 | 2,058 | 2,005 | 2,047 | 233,400 |
2014/01/27 | 2,020 | 2,022 | 1,995 | 2,011 | 236,600 |
2014/01/24 | 2,050 | 2,068 | 2,025 | 2,060 | 197,200 |
2014/01/23 | 2,129 | 2,129 | 2,073 | 2,076 | 166,900 |
2014/01/22 | 2,105 | 2,118 | 2,078 | 2,114 | 138,900 |
2014/01/21 | 2,120 | 2,133 | 2,115 | 2,122 | 135,000 |
2014/01/20 | 2,130 | 2,136 | 2,099 | 2,121 | 188,700 |
2014/01/17 | 2,087 | 2,107 | 2,070 | 2,099 | 321,200 |
2014/01/16 | 2,070 | 2,091 | 2,053 | 2,087 | 248,500 |
2014/01/15 | 1,999 | 2,059 | 1,998 | 2,056 | 250,300 |
2014/01/14 | 1,998 | 1,998 | 1,933 | 1,975 | 337,300 |
2014/01/10 | 2,023 | 2,033 | 2,009 | 2,033 | 77,700 |
2014/01/09 | 2,047 | 2,047 | 2,000 | 2,042 | 85,000 |
2014/01/08 | 2,036 | 2,045 | 2,004 | 2,035 | 134,500 |
2014/01/07 | 2,023 | 2,023 | 1,995 | 2,005 | 128,800 |
2014/01/06 | 2,050 | 2,052 | 2,025 | 2,036 | 93,700 |