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 |
|---|---|---|---|---|---|
| 1985/12/28 | 950 | 950 | 950 | 950 | 5,000 |
| 1985/12/26 | 950 | 950 | 950 | 950 | 8,000 |
| 1985/12/25 | 950 | 955 | 950 | 955 | 3,000 |
| 1985/12/24 | 971 | 971 | 960 | 960 | 5,000 |
| 1985/12/23 | 971 | 971 | 971 | 971 | 1,000 |
| 1985/12/21 | 971 | 971 | 971 | 971 | 1,000 |
| 1985/12/20 | 970 | 970 | 970 | 970 | 14,000 |
| 1985/12/19 | 971 | 971 | 970 | 970 | 7,000 |
| 1985/12/18 | 973 | 973 | 971 | 971 | 8,000 |
| 1985/12/17 | 971 | 971 | 970 | 970 | 12,000 |
| 1985/12/16 | 971 | 971 | 960 | 960 | 15,000 |
| 1985/12/13 | 971 | 971 | 971 | 971 | 3,000 |
| 1985/12/12 | 970 | 971 | 970 | 971 | 3,000 |
| 1985/12/11 | 961 | 961 | 960 | 960 | 6,000 |
| 1985/12/10 | 950 | 960 | 950 | 960 | 3,000 |
| 1985/12/09 | 960 | 960 | 950 | 950 | 5,000 |
| 1985/12/06 | 960 | 960 | 960 | 960 | 6,000 |
| 1985/12/05 | 960 | 970 | 960 | 960 | 8,000 |
| 1985/12/04 | 960 | 960 | 960 | 960 | 4,000 |
| 1985/12/03 | 960 | 960 | 960 | 960 | 21,000 |
| 1985/12/02 | 980 | 980 | 960 | 960 | 3,000 |
| 1985/11/29 | 1,020 | 1,020 | 980 | 980 | 5,000 |
| 1985/11/28 | 1,020 | 1,030 | 1,020 | 1,030 | 13,000 |
| 1985/11/27 | 1,000 | 1,020 | 1,000 | 1,020 | 14,000 |
| 1985/11/26 | 1,000 | 1,030 | 1,000 | 1,020 | 10,000 |
| 1985/11/25 | 1,000 | 1,000 | 980 | 980 | 4,000 |
| 1985/11/22 | 981 | 1,030 | 981 | 1,030 | 12,000 |
| 1985/11/21 | 990 | 1,000 | 981 | 981 | 9,000 |
| 1985/11/20 | 990 | 1,000 | 990 | 1,000 | 14,000 |
| 1985/11/19 | 985 | 1,030 | 985 | 1,030 | 11,000 |
| 1985/11/18 | 985 | 990 | 985 | 990 | 2,000 |
| 1985/11/16 | 980 | 980 | 980 | 980 | 6,000 |
| 1985/11/15 | 980 | 999 | 980 | 999 | 4,000 |
| 1985/11/14 | 940 | 980 | 940 | 980 | 14,000 |
| 1985/11/13 | 950 | 950 | 950 | 950 | 2,000 |
| 1985/11/12 | 931 | 950 | 931 | 950 | 4,000 |
| 1985/11/11 | 930 | 930 | 930 | 930 | 3,000 |
| 1985/11/08 | 930 | 930 | 930 | 930 | 3,000 |
| 1985/11/07 | 950 | 950 | 950 | 950 | 10,000 |
| 1985/11/06 | 960 | 960 | 960 | 960 | 7,000 |
| 1985/11/05 | 960 | 960 | 960 | 960 | 2,000 |
| 1985/11/02 | 960 | 961 | 960 | 961 | 4,000 |
| 1985/11/01 | 960 | 960 | 960 | 960 | 5,000 |
| 1985/10/31 | 960 | 960 | 960 | 960 | 10,000 |
| 1985/10/29 | 970 | 970 | 950 | 951 | 8,000 |
| 1985/10/28 | 970 | 970 | 970 | 970 | 2,000 |
| 1985/10/26 | 980 | 980 | 970 | 970 | 7,000 |
| 1985/10/25 | 990 | 990 | 980 | 980 | 39,000 |
| 1985/10/24 | 990 | 998 | 990 | 998 | 4,000 |
| 1985/10/23 | 950 | 970 | 950 | 970 | 5,000 |
| 1985/10/22 | 950 | 950 | 950 | 950 | 5,000 |
| 1985/10/21 | 921 | 930 | 921 | 930 | 4,000 |
| 1985/10/19 | 920 | 920 | 920 | 920 | 3,000 |
| 1985/10/18 | 900 | 920 | 900 | 920 | 5,000 |
| 1985/10/17 | 910 | 910 | 900 | 900 | 4,000 |
| 1985/10/16 | 910 | 910 | 910 | 910 | 5,000 |
| 1985/10/15 | 910 | 920 | 910 | 910 | 6,000 |
| 1985/10/14 | 930 | 930 | 920 | 920 | 8,000 |
| 1985/10/07 | 950 | 950 | 950 | 950 | 6,000 |
| 1985/10/04 | 986 | 986 | 986 | 986 | 3,000 |
| 1985/10/03 | 1,000 | 1,000 | 996 | 996 | 4,000 |
| 1985/10/02 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 1985/10/01 | 1,060 | 1,060 | 1,060 | 1,060 | 15,000 |
| 1985/09/30 | 1,000 | 1,110 | 1,000 | 1,110 | 21,000 |
| 1985/09/28 | 1,020 | 1,020 | 1,000 | 1,000 | 7,000 |
| 1985/09/27 | 1,010 | 1,020 | 994 | 1,020 | 46,000 |
| 1985/09/25 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 1985/09/24 | 1,010 | 1,020 | 1,010 | 1,020 | 8,000 |
| 1985/09/21 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 1985/09/20 | 1,010 | 1,020 | 1,010 | 1,020 | 18,000 |
| 1985/09/19 | 1,020 | 1,040 | 1,010 | 1,010 | 19,000 |
| 1985/09/13 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 |
| 1985/09/12 | 1,100 | 1,120 | 1,090 | 1,120 | 18,000 |
| 1985/09/11 | 1,120 | 1,120 | 1,120 | 1,120 | 8,000 |
| 1985/09/07 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 1985/09/06 | 1,180 | 1,180 | 1,180 | 1,180 | 5,000 |
| 1985/09/05 | 1,210 | 1,210 | 1,200 | 1,200 | 3,000 |
| 1985/09/04 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 |
| 1985/09/03 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 1985/09/02 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 |
| 1985/08/31 | 1,210 | 1,230 | 1,210 | 1,230 | 4,000 |
| 1985/08/28 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 |
| 1985/08/28 | 1 -> 1.25 分割 | ||||
| 1985/08/27 | 1,520 | 1,530 | 1,500 | 1,530 | 626,000 |
| 1985/08/26 | 1,510 | 1,540 | 1,500 | 1,530 | 135,000 |
| 1985/08/24 | 1,480 | 1,530 | 1,480 | 1,530 | 50,000 |
| 1985/08/23 | 1,500 | 1,530 | 1,480 | 1,520 | 34,000 |
| 1985/08/22 | 1,520 | 1,530 | 1,500 | 1,520 | 40,000 |
| 1985/08/21 | 1,540 | 1,550 | 1,530 | 1,530 | 58,000 |
| 1985/08/20 | 1,530 | 1,550 | 1,500 | 1,550 | 152,000 |
| 1985/08/19 | 1,540 | 1,550 | 1,530 | 1,550 | 25,000 |
| 1985/08/17 | 1,500 | 1,540 | 1,500 | 1,540 | 38,000 |
| 1985/08/16 | 1,510 | 1,520 | 1,460 | 1,460 | 37,000 |
| 1985/08/15 | 1,530 | 1,540 | 1,470 | 1,540 | 26,000 |
| 1985/08/14 | 1,500 | 1,540 | 1,500 | 1,540 | 10,000 |
| 1985/08/13 | 1,510 | 1,540 | 1,510 | 1,540 | 9,000 |
| 1985/08/12 | 1,530 | 1,540 | 1,500 | 1,540 | 15,000 |
| 1985/08/09 | 1,560 | 1,560 | 1,450 | 1,550 | 33,000 |
| 1985/08/08 | 1,520 | 1,550 | 1,500 | 1,550 | 28,000 |
| 1985/08/07 | 1,550 | 1,550 | 1,520 | 1,550 | 26,000 |
| 1985/08/06 | 1,530 | 1,560 | 1,510 | 1,560 | 23,000 |
| 1985/08/05 | 1,560 | 1,580 | 1,500 | 1,560 | 45,000 |
| 1985/08/03 | 1,540 | 1,560 | 1,500 | 1,560 | 50,000 |
| 1985/08/02 | 1,550 | 1,560 | 1,540 | 1,560 | 51,000 |
| 1985/08/01 | 1,450 | 1,560 | 1,450 | 1,560 | 55,000 |
| 1985/07/31 | 1,520 | 1,520 | 1,440 | 1,450 | 54,000 |
| 1985/07/30 | 1,520 | 1,560 | 1,510 | 1,510 | 69,000 |
| 1985/07/29 | 1,520 | 1,570 | 1,500 | 1,550 | 80,000 |
| 1985/07/27 | 1,540 | 1,580 | 1,510 | 1,570 | 64,000 |
| 1985/07/26 | 1,530 | 1,580 | 1,520 | 1,570 | 85,000 |
| 1985/07/25 | 1,530 | 1,560 | 1,530 | 1,530 | 82,000 |
| 1985/07/24 | 1,550 | 1,560 | 1,550 | 1,550 | 85,000 |
| 1985/07/23 | 1,560 | 1,590 | 1,560 | 1,560 | 104,000 |
| 1985/07/22 | 1,560 | 1,590 | 1,560 | 1,590 | 228,000 |
| 1985/07/20 | 1,590 | 1,600 | 1,530 | 1,580 | 126,000 |
| 1985/07/19 | 1,510 | 1,610 | 1,500 | 1,610 | 796,000 |
| 1985/07/18 | 1,460 | 1,500 | 1,460 | 1,470 | 130,000 |
| 1985/07/17 | 1,450 | 1,490 | 1,450 | 1,490 | 127,000 |
| 1985/07/16 | 1,490 | 1,500 | 1,410 | 1,490 | 193,000 |
| 1985/07/15 | 1,460 | 1,550 | 1,460 | 1,500 | 671,000 |
| 1985/07/12 | 1,570 | 1,570 | 1,570 | 1,570 | 1,036,000 |