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 |
---|---|---|---|---|---|
2020/12/30 | 912 | 919 | 902 | 915 | 53,300 |
2020/12/29 | 904 | 913 | 901 | 912 | 65,000 |
2020/12/28 | 902 | 906 | 890 | 904 | 92,200 |
2020/12/25 | 910 | 914 | 902 | 905 | 39,900 |
2020/12/24 | 899 | 911 | 899 | 910 | 64,200 |
2020/12/23 | 908 | 914 | 897 | 902 | 56,100 |
2020/12/22 | 908 | 913 | 903 | 908 | 57,000 |
2020/12/21 | 920 | 922 | 907 | 914 | 63,400 |
2020/12/18 | 928 | 932 | 917 | 918 | 73,400 |
2020/12/17 | 931 | 934 | 919 | 928 | 65,500 |
2020/12/16 | 942 | 942 | 930 | 930 | 37,200 |
2020/12/15 | 938 | 952 | 931 | 932 | 62,500 |
2020/12/14 | 928 | 944 | 927 | 932 | 66,700 |
2020/12/11 | 911 | 927 | 910 | 925 | 50,500 |
2020/12/10 | 923 | 935 | 918 | 918 | 66,500 |
2020/12/09 | 915 | 934 | 915 | 933 | 47,000 |
2020/12/08 | 931 | 933 | 918 | 918 | 45,200 |
2020/12/07 | 940 | 940 | 916 | 931 | 78,800 |
2020/12/04 | 925 | 939 | 917 | 934 | 61,000 |
2020/12/03 | 910 | 937 | 910 | 924 | 78,800 |
2020/12/02 | 911 | 922 | 906 | 910 | 92,200 |
2020/12/01 | 888 | 908 | 888 | 904 | 81,800 |
2020/11/30 | 919 | 919 | 890 | 893 | 109,700 |
2020/11/27 | 907 | 914 | 904 | 914 | 86,600 |
2020/11/26 | 921 | 923 | 907 | 912 | 86,900 |
2020/11/25 | 953 | 953 | 920 | 920 | 84,300 |
2020/11/24 | 962 | 967 | 946 | 949 | 80,700 |
2020/11/20 | 937 | 945 | 932 | 940 | 72,200 |
2020/11/19 | 952 | 953 | 933 | 948 | 76,400 |
2020/11/18 | 955 | 955 | 946 | 952 | 37,100 |
2020/11/17 | 950 | 954 | 941 | 953 | 56,800 |
2020/11/16 | 948 | 959 | 947 | 955 | 54,100 |
2020/11/13 | 970 | 970 | 943 | 946 | 48,100 |
2020/11/12 | 990 | 990 | 971 | 977 | 40,300 |
2020/11/11 | 990 | 991 | 974 | 987 | 60,500 |
2020/11/10 | 962 | 985 | 962 | 985 | 75,300 |
2020/11/09 | 975 | 975 | 948 | 953 | 54,600 |
2020/11/06 | 963 | 977 | 957 | 961 | 38,900 |
2020/11/05 | 936 | 979 | 920 | 971 | 265,100 |
2020/11/04 | 946 | 947 | 924 | 932 | 74,600 |
2020/11/02 | 917 | 941 | 917 | 938 | 58,700 |
2020/10/30 | 938 | 938 | 909 | 917 | 43,700 |
2020/10/29 | 909 | 947 | 909 | 937 | 75,900 |
2020/10/28 | 944 | 944 | 916 | 928 | 71,000 |
2020/10/27 | 940 | 945 | 924 | 945 | 52,600 |
2020/10/26 | 942 | 955 | 938 | 945 | 60,700 |
2020/10/23 | 937 | 947 | 927 | 941 | 56,500 |
2020/10/22 | 958 | 965 | 937 | 939 | 74,800 |
2020/10/21 | 952 | 972 | 952 | 970 | 40,500 |
2020/10/20 | 956 | 965 | 943 | 943 | 60,400 |
2020/10/19 | 955 | 969 | 955 | 966 | 39,300 |
2020/10/16 | 952 | 968 | 945 | 955 | 48,800 |
2020/10/15 | 960 | 960 | 933 | 944 | 87,500 |
2020/10/14 | 979 | 980 | 947 | 950 | 67,700 |
2020/10/13 | 972 | 983 | 966 | 982 | 37,300 |
2020/10/12 | 998 | 1,006 | 970 | 979 | 91,400 |
2020/10/09 | 997 | 997 | 962 | 962 | 49,400 |
2020/10/08 | 985 | 996 | 973 | 992 | 54,500 |
2020/10/07 | 992 | 992 | 967 | 981 | 41,500 |
2020/10/06 | 1,002 | 1,004 | 993 | 999 | 23,100 |
2020/10/05 | 965 | 1,004 | 965 | 1,003 | 53,400 |
2020/10/02 | 977 | 993 | 958 | 962 | 57,400 |
2020/09/30 | 1,002 | 1,017 | 980 | 980 | 46,200 |
2020/09/29 | 1,000 | 1,013 | 992 | 1,001 | 48,900 |
2020/09/28 | 978 | 999 | 978 | 999 | 56,600 |
2020/09/25 | 968 | 982 | 962 | 976 | 60,800 |
2020/09/24 | 964 | 970 | 954 | 964 | 67,400 |
2020/09/23 | 970 | 972 | 958 | 962 | 66,400 |
2020/09/18 | 985 | 992 | 981 | 984 | 44,600 |
2020/09/17 | 989 | 994 | 978 | 988 | 27,900 |
2020/09/16 | 1,001 | 1,005 | 988 | 989 | 46,600 |
2020/09/15 | 1,010 | 1,010 | 989 | 999 | 57,400 |
2020/09/14 | 997 | 1,019 | 989 | 1,010 | 85,300 |
2020/09/11 | 950 | 997 | 946 | 996 | 113,300 |
2020/09/10 | 956 | 964 | 952 | 952 | 65,300 |
2020/09/09 | 953 | 966 | 951 | 956 | 69,700 |
2020/09/08 | 965 | 966 | 952 | 966 | 64,900 |
2020/09/07 | 980 | 981 | 965 | 967 | 41,600 |
2020/09/04 | 977 | 987 | 972 | 979 | 35,400 |
2020/09/03 | 995 | 995 | 980 | 985 | 34,100 |
2020/09/02 | 990 | 1,000 | 979 | 989 | 49,000 |
2020/09/01 | 1,009 | 1,009 | 981 | 985 | 138,800 |
2020/08/31 | 1,000 | 1,019 | 999 | 1,009 | 55,600 |
2020/08/28 | 990 | 1,015 | 984 | 994 | 194,600 |
2020/08/27 | 1,019 | 1,020 | 997 | 1,008 | 207,300 |
2020/08/26 | 1,027 | 1,029 | 1,017 | 1,019 | 100,600 |
2020/08/25 | 1,035 | 1,042 | 1,025 | 1,030 | 56,800 |
2020/08/24 | 1,022 | 1,035 | 1,021 | 1,027 | 43,900 |
2020/08/21 | 1,025 | 1,038 | 1,018 | 1,021 | 53,800 |
2020/08/20 | 1,025 | 1,032 | 1,020 | 1,026 | 51,800 |
2020/08/19 | 1,018 | 1,030 | 1,012 | 1,030 | 58,500 |
2020/08/18 | 1,022 | 1,037 | 1,018 | 1,018 | 43,500 |
2020/08/17 | 1,048 | 1,049 | 1,025 | 1,025 | 42,500 |
2020/08/14 | 1,042 | 1,049 | 1,035 | 1,046 | 59,000 |
2020/08/13 | 1,059 | 1,061 | 1,038 | 1,047 | 59,200 |
2020/08/12 | 1,045 | 1,059 | 1,041 | 1,057 | 84,400 |
2020/08/11 | 1,023 | 1,051 | 1,019 | 1,042 | 92,500 |
2020/08/07 | 1,023 | 1,037 | 1,015 | 1,015 | 39,500 |
2020/08/06 | 997 | 1,029 | 997 | 1,026 | 38,600 |
2020/08/05 | 1,028 | 1,028 | 995 | 996 | 84,600 |
2020/08/04 | 1,023 | 1,042 | 1,019 | 1,042 | 48,800 |
2020/08/03 | 1,020 | 1,035 | 1,018 | 1,026 | 30,100 |
2020/07/31 | 1,033 | 1,033 | 1,008 | 1,008 | 33,200 |
2020/07/30 | 1,043 | 1,044 | 1,028 | 1,031 | 44,300 |
2020/07/29 | 1,088 | 1,088 | 1,036 | 1,036 | 33,600 |
2020/07/28 | 1,074 | 1,080 | 1,066 | 1,076 | 31,700 |
2020/07/27 | 1,078 | 1,078 | 1,051 | 1,074 | 44,200 |
2020/07/22 | 1,102 | 1,102 | 1,070 | 1,070 | 28,800 |
2020/07/21 | 1,068 | 1,104 | 1,057 | 1,102 | 82,800 |
2020/07/20 | 1,070 | 1,070 | 1,048 | 1,056 | 39,600 |
2020/07/17 | 1,070 | 1,072 | 1,053 | 1,065 | 52,900 |
2020/07/16 | 1,093 | 1,100 | 1,053 | 1,058 | 43,500 |
2020/07/15 | 1,060 | 1,103 | 1,060 | 1,090 | 77,700 |
2020/07/14 | 992 | 1,073 | 991 | 1,058 | 142,600 |
2020/07/13 | 1,089 | 1,101 | 1,004 | 1,004 | 180,100 |
2020/07/10 | 1,092 | 1,108 | 1,085 | 1,085 | 64,900 |
2020/07/09 | 1,124 | 1,125 | 1,107 | 1,111 | 47,300 |
2020/07/08 | 1,131 | 1,164 | 1,131 | 1,131 | 21,800 |
2020/07/07 | 1,154 | 1,154 | 1,128 | 1,141 | 38,600 |
2020/07/06 | 1,130 | 1,158 | 1,124 | 1,151 | 22,300 |
2020/07/03 | 1,143 | 1,150 | 1,130 | 1,135 | 38,000 |
2020/07/02 | 1,185 | 1,190 | 1,137 | 1,137 | 75,500 |
2020/07/01 | 1,183 | 1,190 | 1,176 | 1,187 | 62,900 |
2020/06/30 | 1,194 | 1,204 | 1,178 | 1,183 | 62,500 |
2020/06/29 | 1,183 | 1,188 | 1,169 | 1,180 | 45,100 |
2020/06/26 | 1,195 | 1,195 | 1,171 | 1,179 | 33,400 |
2020/06/25 | 1,194 | 1,194 | 1,168 | 1,182 | 51,000 |
2020/06/24 | 1,153 | 1,204 | 1,144 | 1,183 | 93,600 |
2020/06/23 | 1,137 | 1,147 | 1,121 | 1,139 | 76,600 |
2020/06/22 | 1,116 | 1,127 | 1,111 | 1,124 | 59,100 |
2020/06/19 | 1,121 | 1,123 | 1,113 | 1,116 | 37,000 |
2020/06/18 | 1,118 | 1,125 | 1,111 | 1,121 | 16,300 |
2020/06/17 | 1,132 | 1,132 | 1,110 | 1,122 | 19,900 |
2020/06/16 | 1,108 | 1,122 | 1,108 | 1,120 | 41,900 |
2020/06/15 | 1,103 | 1,121 | 1,086 | 1,090 | 59,300 |
2020/06/12 | 1,100 | 1,108 | 1,071 | 1,103 | 84,600 |
2020/06/11 | 1,150 | 1,150 | 1,116 | 1,116 | 38,000 |
2020/06/10 | 1,161 | 1,162 | 1,144 | 1,159 | 47,600 |
2020/06/09 | 1,147 | 1,160 | 1,142 | 1,160 | 43,200 |
2020/06/08 | 1,133 | 1,141 | 1,115 | 1,136 | 51,800 |
2020/06/05 | 1,125 | 1,125 | 1,101 | 1,113 | 33,100 |
2020/06/04 | 1,101 | 1,123 | 1,096 | 1,121 | 45,100 |
2020/06/03 | 1,092 | 1,102 | 1,087 | 1,096 | 41,200 |
2020/06/02 | 1,082 | 1,089 | 1,068 | 1,088 | 52,600 |
2020/06/01 | 1,050 | 1,065 | 1,043 | 1,063 | 49,900 |
2020/05/29 | 1,088 | 1,088 | 1,052 | 1,054 | 82,800 |
2020/05/28 | 1,080 | 1,088 | 1,074 | 1,081 | 104,900 |
2020/05/27 | 1,046 | 1,071 | 1,030 | 1,071 | 192,500 |
2020/05/26 | 1,046 | 1,046 | 1,036 | 1,042 | 109,700 |
2020/05/25 | 1,034 | 1,034 | 1,023 | 1,029 | 51,300 |
2020/05/22 | 1,028 | 1,028 | 1,013 | 1,021 | 41,600 |
2020/05/21 | 1,037 | 1,039 | 1,025 | 1,028 | 63,500 |
2020/05/20 | 1,026 | 1,038 | 1,018 | 1,035 | 88,700 |
2020/05/19 | 1,046 | 1,059 | 1,019 | 1,023 | 102,900 |
2020/05/18 | 1,040 | 1,041 | 1,016 | 1,020 | 66,900 |
2020/05/15 | 1,037 | 1,048 | 1,022 | 1,028 | 87,500 |
2020/05/14 | 1,056 | 1,060 | 1,031 | 1,031 | 39,600 |
2020/05/13 | 1,068 | 1,068 | 1,044 | 1,057 | 56,800 |
2020/05/12 | 1,095 | 1,095 | 1,063 | 1,070 | 51,100 |
2020/05/11 | 1,044 | 1,084 | 1,044 | 1,081 | 110,100 |
2020/05/08 | 1,023 | 1,052 | 1,023 | 1,044 | 87,900 |
2020/05/07 | 1,012 | 1,049 | 1,012 | 1,019 | 49,400 |
2020/05/01 | 1,035 | 1,040 | 1,018 | 1,027 | 25,100 |
2020/04/30 | 1,065 | 1,082 | 1,039 | 1,039 | 85,100 |
2020/04/28 | 1,047 | 1,049 | 1,033 | 1,036 | 58,900 |
2020/04/27 | 1,035 | 1,062 | 1,029 | 1,043 | 48,300 |
2020/04/24 | 1,004 | 1,025 | 996 | 1,020 | 40,800 |
2020/04/23 | 960 | 1,000 | 960 | 1,000 | 36,800 |
2020/04/22 | 975 | 977 | 956 | 960 | 47,900 |
2020/04/21 | 984 | 986 | 968 | 979 | 32,300 |
2020/04/20 | 1,000 | 1,003 | 984 | 995 | 43,700 |
2020/04/17 | 1,006 | 1,042 | 991 | 1,001 | 52,000 |
2020/04/16 | 987 | 1,012 | 970 | 1,006 | 62,600 |
2020/04/15 | 1,020 | 1,022 | 982 | 988 | 92,700 |
2020/04/14 | 1,033 | 1,044 | 1,007 | 1,020 | 67,900 |
2020/04/13 | 1,049 | 1,066 | 1,042 | 1,044 | 48,800 |
2020/04/10 | 1,080 | 1,088 | 1,052 | 1,079 | 26,900 |
2020/04/09 | 1,087 | 1,090 | 1,064 | 1,080 | 29,300 |
2020/04/08 | 1,070 | 1,100 | 1,046 | 1,087 | 48,300 |
2020/04/07 | 1,085 | 1,092 | 1,043 | 1,078 | 50,200 |
2020/04/06 | 1,001 | 1,066 | 998 | 1,055 | 44,000 |
2020/04/03 | 1,040 | 1,069 | 1,009 | 1,012 | 52,200 |
2020/04/02 | 1,066 | 1,087 | 1,045 | 1,046 | 53,100 |
2020/04/01 | 1,150 | 1,156 | 1,098 | 1,099 | 62,200 |
2020/03/31 | 1,203 | 1,203 | 1,151 | 1,164 | 57,900 |
2020/03/30 | 1,183 | 1,203 | 1,141 | 1,203 | 54,900 |
2020/03/27 | 1,170 | 1,197 | 1,145 | 1,197 | 87,900 |
2020/03/26 | 1,147 | 1,153 | 1,102 | 1,146 | 82,100 |
2020/03/25 | 1,112 | 1,142 | 1,098 | 1,142 | 82,800 |
2020/03/24 | 1,099 | 1,099 | 1,046 | 1,082 | 93,100 |
2020/03/23 | 1,068 | 1,074 | 1,011 | 1,069 | 99,900 |
2020/03/19 | 1,045 | 1,068 | 997 | 998 | 189,600 |
2020/03/18 | 980 | 1,073 | 980 | 1,039 | 113,000 |
2020/03/17 | 928 | 977 | 909 | 973 | 162,500 |
2020/03/16 | 949 | 995 | 941 | 948 | 194,000 |
2020/03/13 | 949 | 978 | 917 | 948 | 189,100 |
2020/03/12 | 1,050 | 1,057 | 997 | 1,009 | 147,900 |
2020/03/11 | 1,084 | 1,118 | 1,069 | 1,070 | 106,800 |
2020/03/10 | 1,086 | 1,092 | 1,038 | 1,088 | 157,700 |
2020/03/09 | 1,151 | 1,171 | 1,110 | 1,119 | 107,800 |
2020/03/06 | 1,213 | 1,223 | 1,185 | 1,213 | 122,600 |
2020/03/05 | 1,240 | 1,250 | 1,221 | 1,242 | 88,900 |
2020/03/04 | 1,213 | 1,234 | 1,202 | 1,219 | 82,900 |
2020/03/03 | 1,259 | 1,274 | 1,214 | 1,222 | 153,200 |
2020/03/02 | 1,170 | 1,286 | 1,170 | 1,229 | 166,600 |
2020/02/28 | 1,208 | 1,254 | 1,205 | 1,217 | 161,200 |
2020/02/27 | 1,290 | 1,319 | 1,276 | 1,285 | 315,300 |
2020/02/26 | 1,350 | 1,362 | 1,325 | 1,357 | 302,300 |
2020/02/25 | 1,398 | 1,398 | 1,358 | 1,362 | 187,400 |
2020/02/21 | 1,455 | 1,456 | 1,427 | 1,428 | 148,800 |
2020/02/20 | 1,452 | 1,465 | 1,451 | 1,459 | 65,700 |
2020/02/19 | 1,458 | 1,464 | 1,442 | 1,449 | 53,500 |
2020/02/18 | 1,462 | 1,462 | 1,438 | 1,446 | 65,200 |
2020/02/17 | 1,478 | 1,478 | 1,453 | 1,462 | 73,300 |
2020/02/14 | 1,499 | 1,500 | 1,478 | 1,485 | 78,000 |
2020/02/13 | 1,499 | 1,504 | 1,490 | 1,502 | 48,000 |
2020/02/12 | 1,510 | 1,515 | 1,498 | 1,499 | 36,200 |
2020/02/10 | 1,504 | 1,511 | 1,496 | 1,502 | 38,400 |
2020/02/07 | 1,518 | 1,518 | 1,506 | 1,511 | 47,200 |
2020/02/06 | 1,510 | 1,532 | 1,502 | 1,511 | 86,200 |
2020/02/05 | 1,488 | 1,509 | 1,487 | 1,493 | 53,000 |
2020/02/04 | 1,473 | 1,482 | 1,467 | 1,481 | 26,000 |
2020/02/03 | 1,470 | 1,480 | 1,460 | 1,469 | 44,000 |
2020/01/31 | 1,482 | 1,496 | 1,471 | 1,477 | 44,100 |
2020/01/30 | 1,474 | 1,484 | 1,458 | 1,470 | 45,800 |
2020/01/29 | 1,452 | 1,476 | 1,450 | 1,474 | 31,700 |
2020/01/28 | 1,453 | 1,453 | 1,437 | 1,449 | 45,400 |
2020/01/27 | 1,482 | 1,490 | 1,461 | 1,461 | 49,500 |
2020/01/24 | 1,512 | 1,512 | 1,490 | 1,490 | 56,300 |
2020/01/23 | 1,535 | 1,536 | 1,510 | 1,510 | 69,800 |
2020/01/22 | 1,539 | 1,546 | 1,534 | 1,536 | 31,000 |
2020/01/21 | 1,548 | 1,548 | 1,537 | 1,539 | 28,500 |
2020/01/20 | 1,550 | 1,551 | 1,536 | 1,542 | 32,600 |
2020/01/17 | 1,543 | 1,554 | 1,528 | 1,550 | 44,300 |
2020/01/16 | 1,541 | 1,542 | 1,527 | 1,527 | 38,800 |
2020/01/15 | 1,557 | 1,562 | 1,538 | 1,542 | 39,400 |
2020/01/14 | 1,594 | 1,595 | 1,531 | 1,549 | 129,300 |
2020/01/10 | 1,610 | 1,615 | 1,596 | 1,596 | 50,100 |
2020/01/09 | 1,601 | 1,620 | 1,601 | 1,608 | 37,200 |
2020/01/08 | 1,600 | 1,600 | 1,575 | 1,583 | 58,900 |
2020/01/07 | 1,598 | 1,617 | 1,591 | 1,606 | 39,600 |
2020/01/06 | 1,598 | 1,602 | 1,585 | 1,585 | 48,300 |