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 |
|---|---|---|---|---|---|
| 1990/12/28 | 5,940 | 5,940 | 5,930 | 5,930 | 2,000 |
| 1990/12/27 | 5,910 | 5,910 | 5,810 | 5,850 | 7,000 |
| 1990/12/26 | 5,910 | 5,950 | 5,810 | 5,810 | 41,000 |
| 1990/12/25 | 6,080 | 6,080 | 6,010 | 6,010 | 18,000 |
| 1990/12/21 | 6,080 | 6,100 | 5,890 | 6,100 | 43,000 |
| 1990/12/20 | 6,150 | 6,150 | 6,040 | 6,150 | 32,000 |
| 1990/12/19 | 6,400 | 6,400 | 6,250 | 6,250 | 16,000 |
| 1990/12/18 | 6,350 | 6,350 | 6,250 | 6,300 | 50,000 |
| 1990/12/17 | 6,320 | 6,330 | 6,310 | 6,330 | 8,000 |
| 1990/12/14 | 6,360 | 6,450 | 6,300 | 6,300 | 16,000 |
| 1990/12/13 | 6,340 | 6,460 | 6,340 | 6,460 | 19,000 |
| 1990/12/12 | 6,350 | 6,360 | 6,300 | 6,350 | 14,000 |
| 1990/12/11 | 6,400 | 6,450 | 6,390 | 6,450 | 15,000 |
| 1990/12/10 | 6,500 | 6,500 | 6,450 | 6,450 | 25,000 |
| 1990/12/07 | 6,010 | 6,350 | 6,010 | 6,350 | 25,000 |
| 1990/12/06 | 5,950 | 6,000 | 5,900 | 5,910 | 28,000 |
| 1990/12/05 | 6,200 | 6,200 | 5,850 | 5,950 | 38,000 |
| 1990/12/04 | 6,270 | 6,270 | 6,100 | 6,100 | 17,000 |
| 1990/12/03 | 6,410 | 6,500 | 6,380 | 6,380 | 35,000 |
| 1990/11/30 | 6,300 | 6,390 | 6,200 | 6,380 | 68,000 |
| 1990/11/29 | 6,500 | 6,500 | 6,400 | 6,490 | 49,000 |
| 1990/11/28 | 6,800 | 6,900 | 6,740 | 6,750 | 77,000 |
| 1990/11/27 | 6,700 | 6,700 | 6,600 | 6,700 | 49,000 |
| 1990/11/26 | 6,770 | 6,800 | 6,700 | 6,800 | 39,000 |
| 1990/11/22 | 6,640 | 6,780 | 6,600 | 6,780 | 49,000 |
| 1990/11/21 | 6,860 | 6,860 | 6,600 | 6,650 | 63,000 |
| 1990/11/20 | 7,050 | 7,100 | 6,870 | 6,880 | 33,000 |
| 1990/11/19 | 7,170 | 7,170 | 6,990 | 7,090 | 62,000 |
| 1990/11/16 | 6,950 | 7,100 | 6,850 | 6,980 | 89,000 |
| 1990/11/15 | 7,240 | 7,410 | 7,010 | 7,110 | 507,000 |
| 1990/11/14 | 6,730 | 7,120 | 6,680 | 7,100 | 406,000 |
| 1990/11/13 | 6,450 | 6,640 | 6,400 | 6,630 | 246,000 |
| 1990/11/09 | 6,370 | 6,440 | 6,250 | 6,250 | 152,000 |
| 1990/11/08 | 6,490 | 6,500 | 6,350 | 6,370 | 192,000 |
| 1990/11/07 | 6,200 | 6,590 | 6,150 | 6,580 | 348,000 |
| 1990/11/06 | 6,180 | 6,290 | 6,100 | 6,110 | 118,000 |
| 1990/11/05 | 6,180 | 6,180 | 6,050 | 6,100 | 124,000 |
| 1990/11/02 | 5,860 | 5,910 | 5,800 | 5,800 | 101,000 |
| 1990/11/01 | 6,160 | 6,160 | 5,800 | 5,860 | 121,000 |
| 1990/10/31 | 6,250 | 6,300 | 6,190 | 6,200 | 55,000 |
| 1990/10/30 | 6,300 | 6,300 | 6,130 | 6,130 | 54,000 |
| 1990/10/29 | 6,400 | 6,500 | 6,400 | 6,400 | 39,000 |
| 1990/10/26 | 6,330 | 6,550 | 6,330 | 6,500 | 119,000 |
| 1990/10/25 | 6,400 | 6,450 | 6,190 | 6,430 | 148,000 |
| 1990/10/24 | 6,190 | 6,380 | 6,050 | 6,290 | 168,000 |
| 1990/10/23 | 5,870 | 6,250 | 5,870 | 6,100 | 105,000 |
| 1990/10/22 | 5,600 | 5,820 | 5,600 | 5,760 | 88,000 |
| 1990/10/19 | 5,400 | 5,620 | 5,400 | 5,520 | 52,000 |
| 1990/10/18 | 5,260 | 5,310 | 5,180 | 5,200 | 77,000 |
| 1990/10/17 | 5,370 | 5,370 | 5,170 | 5,180 | 79,000 |
| 1990/10/16 | 5,270 | 5,400 | 5,270 | 5,270 | 33,000 |
| 1990/10/15 | 5,450 | 5,450 | 5,270 | 5,270 | 12,000 |
| 1990/10/12 | 5,200 | 5,300 | 5,100 | 5,150 | 29,000 |
| 1990/10/11 | 5,400 | 5,400 | 5,250 | 5,300 | 30,000 |
| 1990/10/09 | 5,680 | 5,750 | 5,500 | 5,600 | 55,000 |
| 1990/10/08 | 5,530 | 5,900 | 5,530 | 5,700 | 67,000 |
| 1990/10/05 | 5,510 | 5,520 | 5,410 | 5,410 | 66,000 |
| 1990/10/04 | 4,750 | 5,100 | 4,730 | 5,100 | 58,000 |
| 1990/10/03 | 4,710 | 4,760 | 4,700 | 4,750 | 40,000 |
| 1990/10/02 | 4,610 | 4,610 | 4,610 | 4,610 | 38,000 |
| 1990/10/01 | 4,490 | 4,490 | 4,440 | 4,440 | 21,000 |
| 1990/09/28 | 4,700 | 4,700 | 4,600 | 4,600 | 43,000 |
| 1990/09/27 | 4,800 | 4,860 | 4,800 | 4,860 | 42,000 |
| 1990/09/26 | 5,190 | 5,250 | 5,190 | 5,190 | 7,000 |
| 1990/09/25 | 5,300 | 5,350 | 5,300 | 5,300 | 13,000 |
| 1990/09/21 | 5,290 | 5,400 | 5,290 | 5,400 | 75,000 |
| 1990/09/20 | 5,600 | 5,600 | 5,210 | 5,440 | 61,000 |
| 1990/09/19 | 5,800 | 5,800 | 5,700 | 5,700 | 10,000 |
| 1990/09/18 | 6,000 | 6,000 | 6,000 | 6,000 | 25,000 |
| 1990/09/17 | 6,300 | 6,300 | 6,300 | 6,300 | 10,000 |
| 1990/09/14 | 6,350 | 6,410 | 6,350 | 6,390 | 26,000 |
| 1990/09/13 | 6,360 | 6,400 | 6,350 | 6,350 | 14,000 |
| 1990/09/12 | 6,360 | 6,390 | 6,360 | 6,390 | 35,000 |
| 1990/09/11 | 6,370 | 6,400 | 6,360 | 6,360 | 49,000 |
| 1990/09/10 | 6,260 | 6,390 | 6,260 | 6,360 | 47,000 |
| 1990/09/07 | 6,200 | 6,300 | 6,050 | 6,240 | 46,000 |
| 1990/09/06 | 6,370 | 6,380 | 6,200 | 6,300 | 51,000 |
| 1990/09/05 | 6,590 | 6,590 | 6,390 | 6,390 | 35,000 |
| 1990/09/04 | 6,750 | 6,750 | 6,490 | 6,490 | 34,000 |
| 1990/09/03 | 7,060 | 7,170 | 6,750 | 6,750 | 68,000 |
| 1990/08/31 | 7,150 | 7,250 | 7,000 | 7,000 | 60,000 |
| 1990/08/30 | 6,450 | 6,850 | 6,310 | 6,850 | 38,000 |
| 1990/08/29 | 6,390 | 6,560 | 6,270 | 6,490 | 81,000 |
| 1990/08/27 | 5,800 | 6,110 | 5,800 | 6,000 | 88,000 |
| 1990/08/24 | 6,100 | 6,220 | 5,900 | 5,900 | 99,000 |
| 1990/08/23 | 6,200 | 6,200 | 6,200 | 6,200 | 56,000 |
| 1990/08/22 | 6,700 | 6,900 | 6,700 | 6,800 | 55,000 |
| 1990/08/21 | 7,720 | 7,720 | 7,200 | 7,200 | 77,000 |
| 1990/08/20 | 7,620 | 7,700 | 7,600 | 7,690 | 92,000 |
| 1990/08/17 | 7,400 | 7,720 | 7,300 | 7,720 | 117,000 |
| 1990/08/16 | 7,500 | 7,800 | 7,400 | 7,400 | 157,000 |
| 1990/08/15 | 7,060 | 7,480 | 7,060 | 7,400 | 62,000 |
| 1990/08/14 | 6,900 | 7,150 | 6,810 | 7,030 | 83,000 |
| 1990/08/13 | 7,280 | 7,280 | 6,800 | 6,990 | 53,000 |
| 1990/08/10 | 7,560 | 7,600 | 7,380 | 7,450 | 93,000 |
| 1990/08/09 | 7,600 | 7,690 | 7,510 | 7,510 | 81,000 |
| 1990/08/08 | 7,200 | 7,410 | 7,020 | 7,400 | 116,000 |
| 1990/08/07 | 6,900 | 7,300 | 6,900 | 7,100 | 269,000 |
| 1990/08/06 | 7,970 | 7,970 | 7,400 | 7,400 | 141,000 |
| 1990/08/03 | 8,140 | 8,300 | 8,100 | 8,110 | 295,000 |
| 1990/08/02 | 8,170 | 8,380 | 8,020 | 8,200 | 398,000 |
| 1990/08/01 | 8,380 | 8,400 | 8,070 | 8,070 | 487,000 |
| 1990/07/31 | 7,950 | 8,310 | 7,950 | 8,300 | 825,000 |
| 1990/07/30 | 7,840 | 7,980 | 7,770 | 7,950 | 319,000 |
| 1990/07/27 | 7,740 | 7,850 | 7,400 | 7,830 | 421,000 |
| 1990/07/26 | 7,620 | 7,760 | 7,550 | 7,640 | 289,000 |
| 1990/07/25 | 7,350 | 7,550 | 7,280 | 7,420 | 191,000 |
| 1990/07/24 | 7,210 | 7,390 | 7,200 | 7,200 | 183,000 |
| 1990/07/23 | 7,480 | 7,500 | 7,220 | 7,310 | 72,000 |
| 1990/07/20 | 7,110 | 7,640 | 7,050 | 7,500 | 218,000 |
| 1990/07/19 | 7,160 | 7,200 | 7,100 | 7,140 | 112,000 |
| 1990/07/18 | 7,300 | 7,380 | 7,150 | 7,200 | 165,000 |
| 1990/07/17 | 7,500 | 7,500 | 7,250 | 7,400 | 238,000 |
| 1990/07/16 | 7,900 | 7,900 | 7,500 | 7,600 | 289,000 |
| 1990/07/13 | 7,580 | 7,700 | 7,490 | 7,700 | 358,000 |
| 1990/07/12 | 7,340 | 7,600 | 7,340 | 7,400 | 333,000 |
| 1990/07/11 | 6,910 | 7,360 | 6,910 | 7,340 | 381,000 |
| 1990/07/10 | 7,260 | 7,300 | 6,950 | 7,000 | 366,000 |
| 1990/07/09 | 6,950 | 7,320 | 6,910 | 7,130 | 559,000 |
| 1990/07/06 | 6,450 | 6,950 | 6,450 | 6,900 | 643,000 |
| 1990/07/05 | 6,430 | 6,430 | 6,340 | 6,350 | 149,000 |
| 1990/07/04 | 6,470 | 6,470 | 6,420 | 6,420 | 134,000 |
| 1990/07/03 | 6,480 | 6,500 | 6,400 | 6,440 | 262,000 |
| 1990/07/02 | 6,370 | 6,430 | 6,310 | 6,420 | 277,000 |
| 1990/06/29 | 6,300 | 6,350 | 6,190 | 6,270 | 244,000 |
| 1990/06/28 | 6,190 | 6,300 | 6,120 | 6,250 | 258,000 |
| 1990/06/27 | 6,300 | 6,300 | 6,100 | 6,190 | 332,000 |
| 1990/06/26 | 5,880 | 6,150 | 5,880 | 6,150 | 211,000 |
| 1990/06/25 | 5,930 | 6,000 | 5,850 | 5,950 | 54,000 |
| 1990/06/22 | 6,040 | 6,100 | 6,030 | 6,030 | 65,000 |
| 1990/06/21 | 6,170 | 6,210 | 6,100 | 6,140 | 92,000 |
| 1990/06/20 | 6,140 | 6,190 | 6,090 | 6,190 | 105,000 |
| 1990/06/19 | 6,200 | 6,200 | 6,050 | 6,150 | 91,000 |
| 1990/06/18 | 6,250 | 6,350 | 6,120 | 6,150 | 434,000 |
| 1990/06/15 | 5,780 | 6,140 | 5,780 | 6,140 | 223,000 |
| 1990/06/14 | 5,850 | 5,870 | 5,800 | 5,870 | 65,000 |
| 1990/06/13 | 5,750 | 5,940 | 5,750 | 5,870 | 288,000 |
| 1990/06/12 | 5,550 | 5,720 | 5,550 | 5,720 | 110,000 |
| 1990/06/11 | 5,700 | 5,710 | 5,580 | 5,650 | 36,000 |
| 1990/06/08 | 5,600 | 5,640 | 5,550 | 5,600 | 104,000 |
| 1990/06/07 | 5,650 | 5,700 | 5,550 | 5,580 | 112,000 |
| 1990/06/06 | 5,600 | 5,700 | 5,590 | 5,700 | 134,000 |
| 1990/06/05 | 5,710 | 5,750 | 5,510 | 5,600 | 192,000 |
| 1990/06/04 | 5,880 | 5,880 | 5,660 | 5,670 | 206,000 |
| 1990/06/01 | 5,500 | 5,810 | 5,500 | 5,780 | 846,000 |
| 1990/05/31 | 5,350 | 5,550 | 5,310 | 5,500 | 358,000 |
| 1990/05/30 | 5,200 | 5,370 | 5,150 | 5,320 | 201,000 |
| 1990/05/29 | 5,120 | 5,200 | 5,100 | 5,200 | 139,000 |
| 1990/05/28 | 5,260 | 5,260 | 5,100 | 5,120 | 50,000 |
| 1990/05/25 | 5,130 | 5,280 | 5,110 | 5,280 | 129,000 |
| 1990/05/24 | 5,100 | 5,170 | 5,070 | 5,170 | 180,000 |
| 1990/05/23 | 4,850 | 5,040 | 4,840 | 5,000 | 284,000 |
| 1990/05/22 | 4,800 | 4,820 | 4,770 | 4,820 | 78,000 |
| 1990/05/21 | 4,800 | 4,810 | 4,760 | 4,780 | 65,000 |
| 1990/05/18 | 4,740 | 4,800 | 4,690 | 4,790 | 177,000 |
| 1990/05/17 | 4,700 | 4,700 | 4,650 | 4,670 | 22,000 |
| 1990/05/16 | 4,660 | 4,700 | 4,600 | 4,650 | 77,000 |
| 1990/05/15 | 4,750 | 4,750 | 4,660 | 4,660 | 152,000 |
| 1990/05/14 | 4,800 | 4,820 | 4,720 | 4,750 | 118,000 |
| 1990/05/11 | 4,690 | 4,760 | 4,650 | 4,750 | 187,000 |
| 1990/05/10 | 4,500 | 4,640 | 4,500 | 4,540 | 264,000 |
| 1990/05/09 | 4,470 | 4,550 | 4,440 | 4,440 | 210,000 |
| 1990/05/08 | 4,300 | 4,400 | 4,250 | 4,400 | 129,000 |
| 1990/05/07 | 4,200 | 4,290 | 4,180 | 4,250 | 106,000 |
| 1990/05/02 | 4,180 | 4,230 | 4,160 | 4,200 | 62,000 |
| 1990/05/01 | 4,190 | 4,230 | 4,190 | 4,230 | 10,000 |
| 1990/04/27 | 4,200 | 4,240 | 4,190 | 4,240 | 39,000 |
| 1990/04/26 | 4,240 | 4,240 | 4,170 | 4,200 | 7,000 |
| 1990/04/25 | 4,210 | 4,230 | 4,150 | 4,200 | 116,000 |
| 1990/04/24 | 4,200 | 4,270 | 4,160 | 4,250 | 252,000 |
| 1990/04/23 | 4,190 | 4,230 | 4,130 | 4,150 | 66,000 |
| 1990/04/20 | 4,160 | 4,250 | 4,160 | 4,170 | 98,000 |
| 1990/04/19 | 4,200 | 4,200 | 4,150 | 4,200 | 71,000 |
| 1990/04/18 | 4,000 | 4,150 | 4,000 | 4,150 | 91,000 |
| 1990/04/17 | 3,900 | 3,990 | 3,900 | 3,990 | 31,000 |
| 1990/04/16 | 3,870 | 4,000 | 3,870 | 3,950 | 35,000 |
| 1990/04/13 | 3,780 | 3,820 | 3,780 | 3,820 | 11,000 |
| 1990/04/12 | 3,690 | 3,750 | 3,690 | 3,750 | 9,000 |
| 1990/04/11 | 3,700 | 3,700 | 3,690 | 3,690 | 14,000 |
| 1990/04/10 | 3,720 | 3,730 | 3,700 | 3,700 | 14,000 |
| 1990/04/09 | 3,620 | 3,770 | 3,620 | 3,720 | 53,000 |
| 1990/04/06 | 3,510 | 3,640 | 3,480 | 3,640 | 17,000 |
| 1990/04/05 | 3,510 | 3,510 | 3,350 | 3,410 | 74,000 |
| 1990/04/04 | 3,660 | 3,700 | 3,600 | 3,600 | 37,000 |
| 1990/04/03 | 3,650 | 3,690 | 3,650 | 3,660 | 34,000 |
| 1990/04/02 | 3,800 | 3,800 | 3,610 | 3,700 | 23,000 |
| 1990/03/30 | 3,920 | 3,920 | 3,800 | 3,900 | 60,000 |
| 1990/03/29 | 3,900 | 3,910 | 3,900 | 3,900 | 22,000 |
| 1990/03/28 | 3,850 | 3,850 | 3,760 | 3,800 | 23,000 |
| 1990/03/27 | 3,870 | 3,880 | 3,800 | 3,800 | 31,000 |
| 1990/03/26 | 3,650 | 3,700 | 3,650 | 3,700 | 11,000 |
| 1990/03/23 | 3,750 | 3,750 | 3,600 | 3,600 | 29,000 |
| 1990/03/22 | 3,700 | 3,800 | 3,700 | 3,800 | 27,000 |
| 1990/03/20 | 4,150 | 4,180 | 4,000 | 4,000 | 32,000 |
| 1990/03/19 | 4,280 | 4,350 | 4,200 | 4,200 | 53,000 |
| 1990/03/16 | 4,220 | 4,290 | 4,220 | 4,280 | 7,000 |
| 1990/03/15 | 4,250 | 4,290 | 4,200 | 4,220 | 59,000 |
| 1990/03/14 | 4,260 | 4,300 | 4,260 | 4,300 | 14,000 |
| 1990/03/13 | 4,350 | 4,400 | 4,350 | 4,350 | 58,000 |
| 1990/03/12 | 4,400 | 4,400 | 4,400 | 4,400 | 29,000 |
| 1990/03/09 | 4,280 | 4,520 | 4,280 | 4,460 | 49,000 |
| 1990/03/08 | 4,250 | 4,340 | 4,250 | 4,330 | 34,000 |
| 1990/03/07 | 4,250 | 4,350 | 4,250 | 4,300 | 70,000 |
| 1990/03/06 | 4,350 | 4,360 | 4,250 | 4,250 | 39,000 |
| 1990/03/05 | 4,440 | 4,500 | 4,400 | 4,400 | 78,000 |
| 1990/03/02 | 4,440 | 4,450 | 4,420 | 4,430 | 79,000 |
| 1990/03/01 | 4,500 | 4,500 | 4,450 | 4,450 | 19,000 |
| 1990/02/28 | 4,250 | 4,500 | 4,250 | 4,490 | 29,000 |
| 1990/02/27 | 4,200 | 4,300 | 4,200 | 4,300 | 50,000 |
| 1990/02/26 | 4,310 | 4,310 | 4,190 | 4,200 | 8,000 |
| 1990/02/23 | 4,460 | 4,460 | 4,310 | 4,310 | 38,000 |
| 1990/02/22 | 4,500 | 4,600 | 4,450 | 4,450 | 53,000 |
| 1990/02/21 | 4,560 | 4,560 | 4,500 | 4,500 | 112,000 |
| 1990/02/20 | 4,570 | 4,570 | 4,540 | 4,560 | 73,000 |
| 1990/02/19 | 4,550 | 4,600 | 4,540 | 4,570 | 39,000 |
| 1990/02/16 | 4,550 | 4,590 | 4,540 | 4,540 | 85,000 |
| 1990/02/15 | 4,440 | 4,550 | 4,440 | 4,540 | 54,000 |
| 1990/02/14 | 4,420 | 4,500 | 4,420 | 4,430 | 75,000 |
| 1990/02/13 | 4,450 | 4,450 | 4,410 | 4,440 | 41,000 |
| 1990/02/09 | 4,470 | 4,490 | 4,440 | 4,460 | 92,000 |
| 1990/02/08 | 4,410 | 4,490 | 4,410 | 4,460 | 66,000 |
| 1990/02/07 | 4,440 | 4,450 | 4,360 | 4,360 | 139,000 |
| 1990/02/06 | 4,330 | 4,390 | 4,310 | 4,390 | 38,000 |
| 1990/02/05 | 4,360 | 4,380 | 4,260 | 4,300 | 87,000 |
| 1990/02/02 | 4,400 | 4,450 | 4,380 | 4,380 | 60,000 |
| 1990/02/01 | 4,360 | 4,450 | 4,360 | 4,400 | 37,000 |
| 1990/01/31 | 4,350 | 4,430 | 4,350 | 4,400 | 74,000 |
| 1990/01/30 | 4,400 | 4,490 | 4,400 | 4,400 | 106,000 |
| 1990/01/29 | 4,500 | 4,510 | 4,390 | 4,390 | 153,000 |
| 1990/01/26 | 4,610 | 4,650 | 4,490 | 4,590 | 66,000 |
| 1990/01/25 | 4,630 | 4,700 | 4,590 | 4,660 | 89,000 |
| 1990/01/24 | 4,790 | 4,800 | 4,630 | 4,630 | 108,000 |
| 1990/01/23 | 4,650 | 4,850 | 4,640 | 4,750 | 369,000 |
| 1990/01/22 | 4,700 | 4,750 | 4,560 | 4,600 | 69,000 |
| 1990/01/19 | 4,740 | 4,800 | 4,650 | 4,660 | 88,000 |
| 1990/01/18 | 4,650 | 4,900 | 4,640 | 4,790 | 460,000 |
| 1990/01/17 | 4,300 | 4,740 | 4,300 | 4,700 | 374,000 |
| 1990/01/16 | 4,500 | 4,550 | 4,350 | 4,350 | 98,000 |
| 1990/01/12 | 4,550 | 4,560 | 4,400 | 4,540 | 220,000 |
| 1990/01/11 | 4,380 | 4,600 | 4,370 | 4,500 | 535,000 |
| 1990/01/10 | 4,340 | 4,340 | 4,180 | 4,330 | 214,000 |
| 1990/01/09 | 3,960 | 4,250 | 3,960 | 4,250 | 257,000 |
| 1990/01/08 | 3,950 | 3,970 | 3,940 | 3,960 | 51,000 |
| 1990/01/05 | 4,080 | 4,100 | 3,980 | 3,980 | 126,000 |
| 1990/01/04 | 4,050 | 4,050 | 4,030 | 4,030 | 52,000 |