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 |
---|---|---|---|---|---|
2016/12/30 | 2,788 | 2,800 | 2,760 | 2,780 | 52,900 |
2016/12/29 | 2,784 | 2,792 | 2,742 | 2,757 | 34,500 |
2016/12/28 | 2,765 | 2,803 | 2,765 | 2,787 | 23,800 |
2016/12/27 | 2,743 | 2,765 | 2,741 | 2,765 | 49,400 |
2016/12/26 | 2,768 | 2,777 | 2,744 | 2,750 | 35,500 |
2016/12/22 | 2,757 | 2,769 | 2,731 | 2,768 | 47,500 |
2016/12/21 | 2,808 | 2,809 | 2,756 | 2,757 | 40,000 |
2016/12/20 | 2,797 | 2,823 | 2,784 | 2,822 | 64,400 |
2016/12/19 | 2,792 | 2,793 | 2,767 | 2,777 | 35,500 |
2016/12/16 | 2,788 | 2,793 | 2,770 | 2,793 | 48,100 |
2016/12/15 | 2,750 | 2,778 | 2,741 | 2,770 | 49,300 |
2016/12/14 | 2,741 | 2,745 | 2,715 | 2,727 | 46,800 |
2016/12/13 | 2,668 | 2,749 | 2,668 | 2,740 | 67,500 |
2016/12/12 | 2,685 | 2,707 | 2,664 | 2,676 | 84,900 |
2016/12/09 | 2,641 | 2,689 | 2,630 | 2,677 | 118,200 |
2016/12/08 | 2,696 | 2,710 | 2,668 | 2,694 | 75,100 |
2016/12/07 | 2,683 | 2,688 | 2,665 | 2,688 | 54,000 |
2016/12/06 | 2,684 | 2,684 | 2,642 | 2,653 | 53,800 |
2016/12/05 | 2,671 | 2,673 | 2,643 | 2,661 | 42,800 |
2016/12/02 | 2,656 | 2,689 | 2,655 | 2,681 | 54,500 |
2016/12/01 | 2,680 | 2,686 | 2,655 | 2,674 | 56,800 |
2016/11/30 | 2,660 | 2,667 | 2,642 | 2,652 | 44,600 |
2016/11/29 | 2,661 | 2,661 | 2,630 | 2,651 | 43,800 |
2016/11/28 | 2,640 | 2,678 | 2,640 | 2,668 | 79,000 |
2016/11/25 | 2,676 | 2,676 | 2,626 | 2,640 | 46,100 |
2016/11/24 | 2,646 | 2,658 | 2,619 | 2,626 | 41,700 |
2016/11/22 | 2,600 | 2,636 | 2,596 | 2,627 | 57,300 |
2016/11/21 | 2,534 | 2,588 | 2,534 | 2,588 | 70,000 |
2016/11/18 | 2,508 | 2,526 | 2,503 | 2,517 | 101,800 |
2016/11/17 | 2,524 | 2,524 | 2,493 | 2,508 | 67,900 |
2016/11/16 | 2,549 | 2,549 | 2,502 | 2,525 | 75,800 |
2016/11/15 | 2,520 | 2,523 | 2,490 | 2,507 | 40,700 |
2016/11/14 | 2,544 | 2,544 | 2,520 | 2,531 | 38,500 |
2016/11/11 | 2,546 | 2,555 | 2,474 | 2,490 | 57,700 |
2016/11/10 | 2,526 | 2,542 | 2,500 | 2,522 | 61,900 |
2016/11/09 | 2,541 | 2,549 | 2,386 | 2,408 | 88,600 |
2016/11/08 | 2,538 | 2,549 | 2,520 | 2,532 | 77,200 |
2016/11/07 | 2,498 | 2,534 | 2,498 | 2,520 | 60,500 |
2016/11/04 | 2,453 | 2,472 | 2,438 | 2,461 | 61,200 |
2016/11/02 | 2,481 | 2,493 | 2,443 | 2,457 | 65,300 |
2016/11/01 | 2,498 | 2,517 | 2,483 | 2,513 | 64,500 |
2016/10/31 | 2,550 | 2,558 | 2,485 | 2,497 | 93,800 |
2016/10/28 | 2,526 | 2,542 | 2,513 | 2,541 | 76,500 |
2016/10/27 | 2,517 | 2,543 | 2,517 | 2,524 | 58,200 |
2016/10/26 | 2,446 | 2,507 | 2,446 | 2,497 | 65,300 |
2016/10/25 | 2,457 | 2,457 | 2,420 | 2,446 | 86,400 |
2016/10/24 | 2,476 | 2,497 | 2,446 | 2,454 | 81,900 |
2016/10/21 | 2,496 | 2,507 | 2,461 | 2,464 | 86,700 |
2016/10/20 | 2,422 | 2,484 | 2,410 | 2,479 | 99,800 |
2016/10/19 | 2,416 | 2,433 | 2,398 | 2,409 | 81,600 |
2016/10/18 | 2,387 | 2,423 | 2,372 | 2,416 | 87,000 |
2016/10/17 | 2,369 | 2,388 | 2,360 | 2,372 | 82,700 |
2016/10/14 | 2,354 | 2,382 | 2,351 | 2,368 | 93,500 |
2016/10/13 | 2,345 | 2,362 | 2,338 | 2,352 | 89,600 |
2016/10/12 | 2,313 | 2,392 | 2,311 | 2,345 | 137,200 |
2016/10/11 | 2,317 | 2,346 | 2,284 | 2,342 | 175,200 |
2016/10/07 | 2,324 | 2,344 | 2,291 | 2,317 | 148,000 |
2016/10/06 | 2,319 | 2,343 | 2,293 | 2,335 | 219,200 |
2016/10/05 | 2,382 | 2,400 | 2,326 | 2,336 | 314,300 |
2016/10/04 | 2,533 | 2,550 | 2,501 | 2,520 | 80,500 |
2016/10/03 | 2,524 | 2,563 | 2,510 | 2,534 | 100,000 |
2016/09/30 | 2,458 | 2,490 | 2,439 | 2,474 | 90,800 |
2016/09/29 | 2,537 | 2,542 | 2,525 | 2,538 | 42,800 |
2016/09/28 | 2,537 | 2,574 | 2,509 | 2,540 | 63,900 |
2016/09/27 | 2,517 | 2,537 | 2,462 | 2,537 | 79,900 |
2016/09/26 | 2,529 | 2,555 | 2,479 | 2,515 | 59,700 |
2016/09/23 | 2,485 | 2,541 | 2,469 | 2,539 | 90,200 |
2016/09/21 | 2,407 | 2,481 | 2,400 | 2,478 | 78,100 |
2016/09/20 | 2,447 | 2,455 | 2,410 | 2,412 | 78,900 |
2016/09/16 | 2,431 | 2,450 | 2,409 | 2,448 | 70,600 |
2016/09/15 | 2,415 | 2,417 | 2,361 | 2,381 | 98,000 |
2016/09/14 | 2,450 | 2,480 | 2,430 | 2,460 | 70,900 |
2016/09/13 | 2,436 | 2,481 | 2,423 | 2,469 | 90,400 |
2016/09/12 | 2,389 | 2,433 | 2,373 | 2,421 | 59,700 |
2016/09/09 | 2,425 | 2,433 | 2,406 | 2,419 | 51,900 |
2016/09/08 | 2,419 | 2,436 | 2,405 | 2,427 | 75,000 |
2016/09/07 | 2,369 | 2,412 | 2,352 | 2,401 | 125,900 |
2016/09/06 | 2,283 | 2,370 | 2,283 | 2,367 | 129,000 |
2016/09/05 | 2,240 | 2,293 | 2,240 | 2,287 | 69,000 |
2016/09/02 | 2,215 | 2,234 | 2,200 | 2,224 | 63,600 |
2016/09/01 | 2,176 | 2,233 | 2,176 | 2,230 | 59,800 |
2016/08/31 | 2,171 | 2,184 | 2,137 | 2,176 | 57,800 |
2016/08/30 | 2,168 | 2,178 | 2,143 | 2,161 | 52,700 |
2016/08/29 | 2,175 | 2,191 | 2,142 | 2,161 | 63,100 |
2016/08/26 | 2,233 | 2,233 | 2,183 | 2,202 | 129,000 |
2016/08/25 | 2,264 | 2,265 | 2,233 | 2,233 | 36,600 |
2016/08/24 | 2,202 | 2,257 | 2,202 | 2,250 | 216,600 |
2016/08/23 | 2,230 | 2,250 | 2,196 | 2,201 | 251,200 |
2016/08/22 | 2,205 | 2,240 | 2,201 | 2,237 | 78,200 |
2016/08/19 | 2,237 | 2,270 | 2,200 | 2,205 | 96,000 |
2016/08/18 | 2,252 | 2,282 | 2,241 | 2,255 | 84,900 |
2016/08/17 | 2,285 | 2,287 | 2,240 | 2,271 | 118,200 |
2016/08/16 | 2,348 | 2,350 | 2,285 | 2,285 | 70,400 |
2016/08/15 | 2,331 | 2,367 | 2,331 | 2,352 | 65,500 |
2016/08/12 | 2,335 | 2,359 | 2,322 | 2,330 | 88,700 |
2016/08/10 | 2,356 | 2,357 | 2,323 | 2,330 | 85,200 |
2016/08/09 | 2,327 | 2,382 | 2,320 | 2,374 | 94,900 |
2016/08/08 | 2,334 | 2,334 | 2,217 | 2,323 | 122,900 |
2016/08/05 | 2,260 | 2,318 | 2,216 | 2,309 | 174,700 |
2016/08/04 | 2,255 | 2,267 | 2,241 | 2,260 | 115,000 |
2016/08/03 | 2,256 | 2,281 | 2,248 | 2,255 | 118,200 |
2016/08/02 | 2,369 | 2,378 | 2,298 | 2,306 | 174,300 |
2016/08/01 | 2,398 | 2,409 | 2,373 | 2,380 | 161,300 |
2016/07/29 | 2,422 | 2,434 | 2,371 | 2,431 | 119,300 |
2016/07/28 | 2,430 | 2,438 | 2,392 | 2,430 | 102,700 |
2016/07/27 | 2,354 | 2,446 | 2,354 | 2,424 | 157,600 |
2016/07/26 | 2,295 | 2,337 | 2,295 | 2,321 | 104,400 |
2016/07/25 | 2,310 | 2,325 | 2,298 | 2,310 | 136,400 |
2016/07/22 | 2,323 | 2,329 | 2,285 | 2,298 | 76,800 |
2016/07/21 | 2,336 | 2,343 | 2,293 | 2,334 | 139,400 |
2016/07/20 | 2,263 | 2,365 | 2,255 | 2,358 | 200,400 |
2016/07/19 | 2,312 | 2,357 | 2,260 | 2,283 | 240,500 |
2016/07/15 | 2,214 | 2,305 | 2,207 | 2,299 | 236,500 |
2016/07/14 | 2,201 | 2,227 | 2,181 | 2,202 | 145,500 |
2016/07/13 | 2,231 | 2,267 | 2,195 | 2,210 | 173,900 |
2016/07/12 | 2,152 | 2,277 | 2,152 | 2,216 | 294,700 |
2016/07/11 | 2,243 | 2,250 | 2,091 | 2,137 | 497,500 |
2016/07/08 | 2,221 | 2,250 | 2,215 | 2,232 | 152,300 |
2016/07/07 | 2,163 | 2,211 | 2,163 | 2,178 | 165,800 |
2016/07/06 | 2,180 | 2,191 | 2,132 | 2,153 | 90,200 |
2016/07/05 | 2,234 | 2,253 | 2,212 | 2,238 | 74,100 |
2016/07/04 | 2,223 | 2,235 | 2,212 | 2,227 | 57,000 |
2016/07/01 | 2,260 | 2,285 | 2,241 | 2,248 | 56,300 |
2016/06/30 | 2,316 | 2,333 | 2,247 | 2,256 | 131,800 |
2016/06/29 | 2,228 | 2,277 | 2,219 | 2,271 | 93,900 |
2016/06/28 | 2,114 | 2,222 | 2,112 | 2,204 | 86,000 |
2016/06/27 | 2,176 | 2,198 | 2,139 | 2,164 | 112,600 |
2016/06/24 | 2,319 | 2,336 | 2,094 | 2,116 | 109,300 |
2016/06/23 | 2,257 | 2,285 | 2,252 | 2,272 | 47,500 |
2016/06/22 | 2,294 | 2,295 | 2,240 | 2,254 | 46,600 |
2016/06/21 | 2,262 | 2,331 | 2,251 | 2,319 | 95,700 |
2016/06/20 | 2,249 | 2,327 | 2,242 | 2,296 | 127,100 |
2016/06/17 | 2,228 | 2,288 | 2,220 | 2,221 | 195,000 |
2016/06/16 | 2,272 | 2,272 | 2,204 | 2,206 | 79,300 |
2016/06/15 | 2,231 | 2,295 | 2,224 | 2,271 | 100,000 |
2016/06/14 | 2,277 | 2,297 | 2,235 | 2,249 | 60,900 |
2016/06/13 | 2,324 | 2,330 | 2,281 | 2,298 | 88,800 |
2016/06/10 | 2,431 | 2,431 | 2,371 | 2,378 | 99,700 |
2016/06/09 | 2,389 | 2,434 | 2,389 | 2,411 | 92,700 |
2016/06/08 | 2,384 | 2,429 | 2,384 | 2,408 | 151,400 |
2016/06/07 | 2,364 | 2,378 | 2,345 | 2,375 | 74,900 |
2016/06/06 | 2,377 | 2,377 | 2,299 | 2,337 | 243,300 |
2016/06/03 | 2,444 | 2,462 | 2,387 | 2,404 | 301,300 |
2016/06/02 | 2,550 | 2,578 | 2,466 | 2,479 | 196,300 |
2016/06/01 | 2,601 | 2,617 | 2,550 | 2,561 | 165,300 |
2016/05/31 | 2,610 | 2,651 | 2,576 | 2,637 | 256,900 |
2016/05/30 | 2,592 | 2,617 | 2,552 | 2,594 | 183,900 |
2016/05/27 | 2,639 | 2,647 | 2,606 | 2,616 | 57,100 |
2016/05/26 | 2,662 | 2,670 | 2,608 | 2,622 | 58,500 |
2016/05/25 | 2,663 | 2,684 | 2,637 | 2,644 | 77,100 |
2016/05/24 | 2,670 | 2,687 | 2,625 | 2,637 | 77,500 |
2016/05/23 | 2,716 | 2,722 | 2,662 | 2,674 | 67,600 |
2016/05/20 | 2,704 | 2,738 | 2,682 | 2,717 | 98,000 |
2016/05/19 | 2,740 | 2,751 | 2,689 | 2,704 | 71,800 |
2016/05/18 | 2,761 | 2,772 | 2,729 | 2,747 | 72,800 |
2016/05/17 | 2,770 | 2,792 | 2,743 | 2,764 | 62,900 |
2016/05/16 | 2,813 | 2,863 | 2,734 | 2,747 | 120,300 |
2016/05/13 | 2,846 | 2,846 | 2,772 | 2,795 | 99,400 |
2016/05/12 | 2,826 | 2,858 | 2,808 | 2,847 | 60,300 |
2016/05/11 | 2,873 | 2,895 | 2,817 | 2,862 | 86,800 |
2016/05/10 | 2,832 | 2,867 | 2,811 | 2,857 | 127,600 |
2016/05/09 | 2,821 | 2,834 | 2,745 | 2,782 | 184,400 |
2016/05/06 | 2,766 | 2,803 | 2,753 | 2,789 | 112,200 |
2016/05/02 | 2,744 | 2,755 | 2,705 | 2,732 | 80,300 |
2016/04/28 | 2,897 | 2,923 | 2,825 | 2,825 | 72,800 |
2016/04/27 | 2,913 | 2,930 | 2,874 | 2,879 | 59,800 |
2016/04/26 | 2,911 | 2,957 | 2,900 | 2,913 | 81,900 |
2016/04/25 | 2,956 | 2,956 | 2,901 | 2,911 | 89,300 |
2016/04/22 | 2,933 | 2,978 | 2,925 | 2,961 | 134,000 |
2016/04/21 | 2,939 | 2,995 | 2,937 | 2,983 | 99,100 |
2016/04/20 | 2,944 | 2,944 | 2,881 | 2,899 | 77,900 |
2016/04/19 | 2,911 | 2,958 | 2,897 | 2,926 | 42,000 |
2016/04/18 | 2,895 | 2,904 | 2,852 | 2,872 | 75,800 |
2016/04/15 | 2,898 | 2,947 | 2,879 | 2,934 | 72,300 |
2016/04/14 | 2,976 | 2,976 | 2,909 | 2,932 | 80,600 |
2016/04/13 | 2,904 | 2,939 | 2,883 | 2,928 | 67,200 |
2016/04/12 | 2,903 | 2,922 | 2,841 | 2,884 | 132,400 |
2016/04/11 | 3,010 | 3,055 | 2,835 | 2,933 | 486,300 |
2016/04/08 | 2,835 | 2,959 | 2,794 | 2,906 | 275,700 |
2016/04/07 | 2,897 | 2,916 | 2,844 | 2,880 | 331,700 |
2016/04/06 | 2,978 | 2,978 | 2,929 | 2,947 | 120,700 |
2016/04/05 | 3,100 | 3,125 | 3,020 | 3,020 | 98,700 |
2016/04/04 | 3,120 | 3,215 | 3,105 | 3,160 | 180,900 |
2016/04/01 | 3,235 | 3,235 | 3,130 | 3,140 | 128,400 |
2016/03/31 | 3,300 | 3,325 | 3,240 | 3,240 | 104,600 |
2016/03/30 | 3,315 | 3,340 | 3,295 | 3,320 | 73,300 |
2016/03/29 | 3,270 | 3,325 | 3,250 | 3,310 | 90,800 |
2016/03/28 | 3,215 | 3,265 | 3,205 | 3,265 | 76,600 |
2016/03/25 | 3,190 | 3,210 | 3,175 | 3,190 | 56,000 |
2016/03/24 | 3,165 | 3,230 | 3,165 | 3,185 | 55,800 |
2016/03/23 | 3,145 | 3,220 | 3,145 | 3,185 | 66,900 |
2016/03/22 | 3,085 | 3,195 | 3,070 | 3,140 | 105,500 |
2016/03/18 | 3,165 | 3,190 | 3,055 | 3,060 | 134,800 |
2016/03/17 | 3,195 | 3,235 | 3,180 | 3,190 | 61,400 |
2016/03/16 | 3,200 | 3,220 | 3,175 | 3,185 | 47,000 |
2016/03/15 | 3,195 | 3,230 | 3,170 | 3,200 | 67,800 |
2016/03/14 | 3,150 | 3,200 | 3,145 | 3,195 | 49,300 |
2016/03/11 | 3,105 | 3,170 | 3,100 | 3,150 | 113,000 |
2016/03/10 | 3,120 | 3,165 | 3,110 | 3,130 | 104,900 |
2016/03/09 | 3,060 | 3,075 | 3,035 | 3,055 | 92,400 |
2016/03/08 | 3,075 | 3,085 | 2,994 | 3,035 | 122,600 |
2016/03/07 | 3,055 | 3,095 | 3,015 | 3,040 | 92,200 |
2016/03/04 | 2,992 | 3,035 | 2,975 | 3,010 | 183,800 |
2016/03/03 | 2,970 | 3,025 | 2,932 | 2,949 | 129,500 |
2016/03/02 | 2,942 | 2,968 | 2,940 | 2,958 | 157,500 |
2016/03/01 | 2,893 | 2,916 | 2,880 | 2,900 | 96,300 |
2016/02/29 | 2,906 | 2,934 | 2,864 | 2,864 | 119,200 |
2016/02/26 | 2,874 | 2,915 | 2,864 | 2,896 | 147,900 |
2016/02/25 | 2,806 | 2,887 | 2,806 | 2,856 | 229,200 |
2016/02/24 | 2,780 | 2,828 | 2,776 | 2,791 | 181,700 |
2016/02/23 | 2,820 | 2,842 | 2,777 | 2,797 | 98,700 |
2016/02/22 | 2,818 | 2,859 | 2,806 | 2,816 | 148,800 |
2016/02/19 | 2,827 | 2,861 | 2,809 | 2,832 | 149,600 |
2016/02/18 | 2,861 | 2,910 | 2,816 | 2,821 | 193,400 |
2016/02/17 | 2,891 | 2,903 | 2,779 | 2,811 | 159,000 |
2016/02/16 | 2,980 | 2,990 | 2,890 | 2,891 | 93,300 |
2016/02/15 | 2,972 | 3,010 | 2,930 | 2,979 | 79,800 |
2016/02/12 | 2,911 | 2,967 | 2,840 | 2,872 | 133,500 |
2016/02/10 | 3,015 | 3,030 | 2,883 | 2,934 | 113,500 |
2016/02/09 | 3,055 | 3,075 | 2,990 | 3,005 | 80,500 |
2016/02/08 | 3,055 | 3,180 | 3,045 | 3,155 | 104,800 |
2016/02/05 | 3,095 | 3,130 | 3,035 | 3,065 | 100,800 |
2016/02/04 | 3,195 | 3,195 | 3,100 | 3,140 | 91,600 |
2016/02/03 | 3,260 | 3,280 | 3,140 | 3,225 | 175,500 |
2016/02/02 | 3,345 | 3,450 | 3,330 | 3,360 | 165,400 |
2016/02/01 | 3,340 | 3,350 | 3,285 | 3,310 | 101,900 |
2016/01/29 | 3,180 | 3,340 | 3,175 | 3,325 | 191,900 |
2016/01/28 | 3,195 | 3,215 | 3,165 | 3,180 | 65,100 |
2016/01/27 | 3,195 | 3,225 | 3,145 | 3,210 | 102,000 |
2016/01/26 | 3,120 | 3,175 | 3,100 | 3,135 | 80,500 |
2016/01/25 | 3,185 | 3,220 | 3,120 | 3,205 | 156,000 |
2016/01/22 | 3,050 | 3,135 | 2,957 | 3,120 | 179,800 |
2016/01/21 | 2,926 | 3,040 | 2,912 | 2,950 | 213,600 |
2016/01/20 | 3,040 | 3,040 | 2,927 | 2,931 | 122,500 |
2016/01/19 | 3,060 | 3,095 | 2,991 | 3,040 | 160,300 |
2016/01/18 | 2,955 | 3,090 | 2,932 | 3,070 | 162,900 |
2016/01/15 | 3,075 | 3,080 | 2,953 | 2,974 | 258,700 |
2016/01/14 | 3,135 | 3,135 | 3,035 | 3,055 | 140,300 |
2016/01/13 | 3,260 | 3,260 | 3,175 | 3,205 | 157,000 |
2016/01/12 | 3,300 | 3,310 | 3,115 | 3,205 | 201,000 |
2016/01/08 | 3,330 | 3,360 | 3,295 | 3,310 | 127,100 |
2016/01/07 | 3,400 | 3,450 | 3,330 | 3,365 | 110,400 |
2016/01/06 | 3,365 | 3,470 | 3,355 | 3,455 | 208,500 |
2016/01/05 | 3,600 | 3,600 | 3,380 | 3,395 | 287,900 |
2016/01/04 | 3,785 | 3,785 | 3,635 | 3,640 | 77,500 |