日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/27 1,650 1,650 1,620 1,620 14,000
1986/12/26 1,540 1,550 1,540 1,550 8,000
1986/12/25 1,530 1,550 1,530 1,550 6,000
1986/12/24 1,520 1,550 1,520 1,550 8,000
1986/12/23 1,540 1,550 1,530 1,530 9,000
1986/12/22 1,540 1,550 1,530 1,550 24,000
1986/12/19 1,520 1,520 1,520 1,520 1,000
1986/12/18 1,530 1,550 1,530 1,550 34,000
1986/12/17 1,530 1,530 1,530 1,530 14,000
1986/12/16 1,550 1,550 1,550 1,550 1,000
1986/12/15 1,550 1,550 1,470 1,500 22,000
1986/12/12 1,550 1,560 1,550 1,550 12,000
1986/12/11 1,520 1,520 1,500 1,500 5,000
1986/12/10 1,540 1,550 1,540 1,550 13,000
1986/12/08 1,550 1,560 1,550 1,550 20,000
1986/12/06 1,550 1,550 1,550 1,550 3,000
1986/12/05 1,550 1,550 1,550 1,550 10,000
1986/12/04 1,570 1,580 1,570 1,570 12,000
1986/12/03 1,590 1,590 1,590 1,590 5,000
1986/12/01 1,620 1,620 1,620 1,620 4,000
1986/11/29 1,640 1,640 1,620 1,620 32,000
1986/11/28 1,650 1,650 1,650 1,650 2,000
1986/11/27 1,620 1,620 1,620 1,620 1,000
1986/11/26 1,660 1,660 1,620 1,650 13,000
1986/11/25 1,650 1,660 1,640 1,660 43,000
1986/11/22 1,630 1,660 1,630 1,660 17,000
1986/11/21 1,660 1,660 1,620 1,620 9,000
1986/11/20 1,670 1,670 1,670 1,670 6,000
1986/11/19 1,620 1,620 1,620 1,620 11,000
1986/11/18 1,620 1,620 1,620 1,620 5,000
1986/11/17 1,650 1,650 1,630 1,630 3,000
1986/11/14 1,690 1,690 1,650 1,650 9,000
1986/11/12 1,690 1,690 1,690 1,690 4,000
1986/11/11 1,620 1,630 1,620 1,630 2,000
1986/11/10 1,620 1,620 1,620 1,620 2,000
1986/11/07 1,620 1,620 1,620 1,620 7,000
1986/11/05 1,610 1,610 1,600 1,600 7,000
1986/11/04 1,600 1,600 1,600 1,600 6,000
1986/11/01 1,600 1,600 1,600 1,600 8,000
1986/10/31 1,540 1,600 1,540 1,600 4,000
1986/10/30 1,530 1,560 1,510 1,510 14,000
1986/10/29 1,560 1,580 1,560 1,560 27,000
1986/10/28 1,540 1,600 1,540 1,560 21,000
1986/10/25 1,570 1,570 1,570 1,570 6,000
1986/10/24 1,590 1,590 1,590 1,590 4,000
1986/10/23 1,520 1,630 1,520 1,630 11,000
1986/10/22 1,520 1,530 1,520 1,520 10,000
1986/10/21 1,580 1,580 1,580 1,580 11,000
1986/10/20 1,580 1,600 1,580 1,600 21,000
1986/10/17 1,600 1,600 1,600 1,600 21,000
1986/10/16 1,610 1,610 1,600 1,600 11,000
1986/10/15 1,580 1,600 1,580 1,590 17,000
1986/10/14 1,590 1,600 1,590 1,600 5,000
1986/10/13 1,600 1,600 1,600 1,600 1,000
1986/10/09 1,600 1,600 1,600 1,600 2,000
1986/10/08 1,600 1,600 1,600 1,600 9,000
1986/10/06 1,590 1,600 1,590 1,600 3,000
1986/10/03 1,590 1,590 1,590 1,590 3,000
1986/10/02 1,600 1,600 1,590 1,590 9,000
1986/10/01 1,590 1,610 1,590 1,610 31,000
1986/09/30 1,630 1,630 1,610 1,610 3,000
1986/09/29 1,660 1,660 1,660 1,660 20,000
1986/09/26 1,630 1,630 1,630 1,630 6,000
1986/09/25 1,640 1,670 1,640 1,670 28,000
1986/09/10 1,790 1,790 1,760 1,760 5,000
1986/09/09 1,760 1,760 1,760 1,760 2,000
1986/09/08 1,760 1,760 1,760 1,760 3,000
1986/09/06 1,760 1,760 1,760 1,760 3,000
1986/09/05 1,760 1,760 1,760 1,760 1,000
1986/09/04 1,760 1,760 1,760 1,760 7,000
1986/09/03 1,760 1,760 1,760 1,760 5,000
1986/09/02 1,820 1,820 1,820 1,820 1,000
1986/08/30 1,830 1,830 1,830 1,830 1,000
1986/08/29 1,840 1,840 1,830 1,830 2,000
1986/08/28 1,790 1,790 1,790 1,790 1,000
1986/08/27 0 0 0 0 0
1986/08/27 1 -> 1.10 分割
1986/08/26 1,950 1,980 1,920 1,920 14,000
1986/08/25 1,900 1,900 1,900 1,900 19,000
1986/08/21 2,280 2,280 2,280 2,280 25,000
1986/08/20 2,240 2,290 2,240 2,290 11,000
1986/08/19 2,250 2,270 2,200 2,200 27,000
1986/08/18 2,340 2,340 2,230 2,300 67,000
1986/08/15 2,350 2,350 2,350 2,350 24,000
1986/08/14 2,300 2,300 2,290 2,300 50,000
1986/08/13 2,260 2,260 2,250 2,250 51,000
1986/08/12 2,100 2,190 2,100 2,160 25,000
1986/08/11 2,100 2,100 2,100 2,100 36,000
1986/08/08 2,100 2,150 2,100 2,100 40,000
1986/08/05 2,260 2,260 2,260 2,260 19,000
1986/08/04 2,250 2,300 2,230 2,250 62,000
1986/08/01 2,100 2,110 2,060 2,110 62,000
1986/07/28 2,350 2,350 2,320 2,330 39,000
1986/07/26 2,350 2,380 2,350 2,380 48,000
1986/07/25 2,200 2,300 2,200 2,300 85,000
1986/07/23 2,170 2,260 2,170 2,240 75,000
1986/07/22 2,150 2,250 2,150 2,250 25,000
1986/07/21 2,240 2,240 2,230 2,230 11,000
1986/07/19 2,240 2,300 2,240 2,300 45,000
1986/07/18 2,350 2,350 2,250 2,280 67,000
1986/07/17 2,250 2,350 2,240 2,310 70,000
1986/07/16 2,200 2,310 2,200 2,250 132,000
1986/07/15 2,000 2,120 1,960 2,080 126,000
1986/07/14 2,100 2,160 2,000 2,000 152,000
1986/07/11 2,140 2,140 2,100 2,100 310,000
1986/07/10 1,670 1,900 1,670 1,900 159,000
1986/07/09 1,550 1,700 1,550 1,700 124,000
1986/07/08 1,490 1,530 1,480 1,530 7,000
1986/07/05 1,550 1,550 1,540 1,550 24,000
1986/07/04 1,540 1,580 1,540 1,580 51,000
1986/07/03 1,510 1,530 1,500 1,530 24,000
1986/07/02 1,500 1,510 1,480 1,480 38,000
1986/07/01 1,510 1,540 1,500 1,540 88,000
1986/06/30 1,410 1,450 1,400 1,450 65,000
1986/06/28 1,390 1,400 1,370 1,400 68,000
1986/06/27 1,280 1,300 1,280 1,300 12,000
1986/06/26 1,300 1,300 1,300 1,300 5,000
1986/06/24 1,380 1,390 1,350 1,390 31,000
1986/06/23 1,390 1,400 1,390 1,400 12,000
1986/06/21 1,350 1,350 1,350 1,350 6,000
1986/06/20 1,400 1,400 1,400 1,400 15,000
1986/06/19 1,310 1,330 1,310 1,330 6,000
1986/06/18 1,290 1,300 1,290 1,300 4,000
1986/06/17 1,270 1,270 1,270 1,270 9,000
1986/06/13 1,380 1,380 1,330 1,330 16,000
1986/06/12 1,350 1,390 1,350 1,390 37,000
1986/06/10 1,340 1,400 1,330 1,400 24,000
1986/06/09 1,360 1,360 1,340 1,340 9,000
1986/06/07 1,390 1,420 1,390 1,390 31,000
1986/06/06 1,400 1,400 1,400 1,400 9,000
1986/06/05 1,440 1,450 1,400 1,430 46,000
1986/06/04 1,400 1,450 1,390 1,450 137,000
1986/06/03 1,350 1,420 1,310 1,420 143,000
1986/06/02 1,250 1,330 1,250 1,330 156,000
1986/05/31 1,230 1,250 1,230 1,250 10,000
1986/05/30 1,250 1,250 1,210 1,250 15,000
1986/05/29 1,270 1,270 1,230 1,230 70,000
1986/05/28 1,200 1,250 1,200 1,250 45,000
1986/05/27 1,210 1,210 1,210 1,210 6,000
1986/05/26 1,210 1,250 1,210 1,230 69,000
1986/05/24 1,180 1,250 1,180 1,250 12,000
1986/05/23 1,150 1,170 1,150 1,170 22,000
1986/05/22 1,130 1,130 1,130 1,130 5,000
1986/05/21 1,120 1,130 1,120 1,130 9,000
1986/05/20 1,130 1,150 1,130 1,130 4,000
1986/05/19 1,100 1,130 1,100 1,130 9,000
1986/05/17 1,100 1,100 1,100 1,100 3,000
1986/05/16 1,100 1,100 1,100 1,100 6,000
1986/05/15 1,040 1,040 1,040 1,040 14,000
1986/05/14 1,080 1,080 1,080 1,080 7,000
1986/05/13 1,100 1,100 1,100 1,100 6,000
1986/05/12 1,110 1,120 1,100 1,100 6,000
1986/05/09 1,130 1,150 1,100 1,150 183,000
1986/05/07 1,140 1,140 1,120 1,120 4,000
1986/05/06 1,140 1,160 1,140 1,160 8,000
1986/05/02 1,150 1,160 1,150 1,150 61,000
1986/04/26 1,150 1,170 1,150 1,150 15,000
1986/04/25 1,170 1,170 1,150 1,150 9,000
1986/04/24 1,150 1,170 1,150 1,160 16,000
1986/04/23 1,120 1,150 1,120 1,140 9,000
1986/04/22 1,100 1,120 1,100 1,120 13,000
1986/04/21 1,100 1,100 1,090 1,090 16,000
1986/04/19 1,100 1,110 1,100 1,100 17,000
1986/04/18 1,130 1,150 1,100 1,100 19,000
1986/04/17 1,100 1,120 1,100 1,100 18,000
1986/04/16 1,070 1,070 1,070 1,070 9,000
1986/04/15 1,010 1,030 1,010 1,030 22,000
1986/04/11 970 970 970 970 12,000
1986/04/09 985 985 984 984 5,000
1986/04/07 984 984 984 984 6,000
1986/04/05 970 970 970 970 22,000
1986/04/04 1,000 1,000 1,000 1,000 2,000
1986/04/03 981 981 981 981 1,000
1986/04/02 961 970 961 970 5,000
1986/04/01 950 950 950 950 10,000
1986/03/31 951 951 950 950 7,000
1986/03/28 950 950 950 950 17,000
1986/03/24 1,090 1,090 1,070 1,070 10,000
1986/03/22 1,090 1,090 1,090 1,090 4,000
1986/03/20 1,100 1,100 1,100 1,100 2,000
1986/03/19 1,090 1,100 1,090 1,100 11,000
1986/03/18 1,120 1,150 1,090 1,090 162,000
1986/03/17 1,120 1,120 1,120 1,120 18,000
1986/03/15 1,130 1,130 1,120 1,130 10,000
1986/03/14 1,120 1,130 1,110 1,130 20,000
1986/03/13 1,130 1,130 1,120 1,130 9,000
1986/03/12 1,120 1,120 1,120 1,120 3,000
1986/03/11 1,120 1,120 1,120 1,120 14,000
1986/03/10 1,120 1,120 1,120 1,120 6,000
1986/03/07 1,120 1,120 1,120 1,120 6,000
1986/03/06 1,130 1,130 1,120 1,120 9,000
1986/03/05 1,100 1,100 1,100 1,100 14,000
1986/03/04 1,090 1,090 1,090 1,090 7,000
1986/03/03 1,090 1,090 1,090 1,090 16,000
1986/03/01 1,090 1,090 1,090 1,090 9,000
1986/02/28 1,090 1,090 1,090 1,090 2,000
1986/02/27 1,090 1,090 1,090 1,090 10,000
1986/02/26 1,090 1,090 1,090 1,090 7,000
1986/02/25 1,090 1,090 1,080 1,090 12,000
1986/02/24 1,050 1,080 1,050 1,080 10,000
1986/02/22 1,050 1,050 1,050 1,050 6,000
1986/02/21 1,080 1,100 1,050 1,050 30,000
1986/02/20 1,100 1,100 1,080 1,080 12,000
1986/02/18 1,080 1,080 1,080 1,080 8,000
1986/02/17 1,100 1,100 1,090 1,100 11,000
1986/02/15 1,100 1,100 1,080 1,100 8,000
1986/02/14 1,100 1,120 1,100 1,100 12,000
1986/02/13 1,080 1,100 1,080 1,100 11,000
1986/02/12 1,050 1,050 1,030 1,050 15,000
1986/02/07 1,090 1,090 1,000 1,000 6,000
1986/02/06 1,090 1,100 1,090 1,090 8,000
1986/02/05 1,090 1,090 1,090 1,090 25,000
1986/02/04 1,050 1,080 1,050 1,080 11,000
1986/02/03 1,030 1,050 1,020 1,040 9,000
1986/02/01 1,020 1,020 1,020 1,020 13,000
1986/01/31 1,010 1,010 1,010 1,010 4,000
1986/01/30 991 1,000 991 991 3,000
1986/01/29 990 991 990 991 8,000
1986/01/28 999 999 990 990 10,000
1986/01/27 990 1,020 984 1,020 12,000
1986/01/25 980 984 980 984 4,000
1986/01/24 974 974 974 974 3,000
1986/01/23 950 970 950 970 8,000
1986/01/22 960 960 931 960 25,000
1986/01/21 960 960 960 960 2,000
1986/01/20 960 960 960 960 3,000
1986/01/18 960 960 960 960 5,000
1986/01/17 960 960 960 960 8,000
1986/01/16 960 960 960 960 4,000
1986/01/14 960 960 960 960 8,000
1986/01/13 950 950 950 950 2,000
1986/01/10 950 950 950 950 7,000
1986/01/09 950 950 950 950 8,000
1986/01/08 950 950 950 950 3,000
1986/01/07 950 950 949 950 16,000
1986/01/06 949 949 930 930 3,000
1986/01/04 950 950 950 950 2,000

このページの先頭へ