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 |
|---|---|---|---|---|---|
| 1991/12/30 | 5,960 | 6,010 | 5,960 | 5,960 | 12,000 |
| 1991/12/27 | 5,950 | 5,970 | 5,950 | 5,950 | 22,000 |
| 1991/12/26 | 6,000 | 6,000 | 6,000 | 6,000 | 16,000 |
| 1991/12/25 | 6,100 | 6,100 | 6,000 | 6,000 | 5,000 |
| 1991/12/24 | 6,230 | 6,230 | 6,100 | 6,100 | 17,000 |
| 1991/12/20 | 6,340 | 6,340 | 6,220 | 6,230 | 21,000 |
| 1991/12/19 | 6,360 | 6,380 | 6,170 | 6,350 | 106,000 |
| 1991/12/18 | 6,200 | 6,430 | 6,200 | 6,360 | 148,000 |
| 1991/12/17 | 6,080 | 6,200 | 6,080 | 6,200 | 63,000 |
| 1991/12/16 | 6,100 | 6,100 | 6,050 | 6,080 | 509,000 |
| 1991/12/13 | 5,960 | 6,140 | 5,960 | 6,140 | 2,000 |
| 1991/12/12 | 5,910 | 5,950 | 5,910 | 5,950 | 19,000 |
| 1991/12/11 | 5,900 | 5,900 | 5,870 | 5,890 | 26,000 |
| 1991/12/10 | 5,950 | 5,950 | 5,910 | 5,950 | 12,000 |
| 1991/12/09 | 5,910 | 5,910 | 5,910 | 5,910 | 8,000 |
| 1991/12/06 | 6,100 | 6,100 | 6,000 | 6,000 | 9,000 |
| 1991/12/05 | 6,000 | 6,100 | 5,970 | 6,100 | 6,000 |
| 1991/12/04 | 6,090 | 6,110 | 6,090 | 6,100 | 19,000 |
| 1991/12/03 | 5,870 | 6,050 | 5,870 | 6,050 | 10,000 |
| 1991/12/02 | 6,080 | 6,080 | 5,970 | 5,970 | 15,000 |
| 1991/11/29 | 6,050 | 6,090 | 6,000 | 6,080 | 24,000 |
| 1991/11/28 | 6,010 | 6,010 | 6,000 | 6,010 | 22,000 |
| 1991/11/27 | 6,100 | 6,100 | 6,090 | 6,090 | 12,000 |
| 1991/11/26 | 5,930 | 6,000 | 5,930 | 6,000 | 30,000 |
| 1991/11/25 | 6,000 | 6,000 | 5,890 | 5,930 | 42,000 |
| 1991/11/22 | 5,900 | 6,000 | 5,900 | 6,000 | 23,000 |
| 1991/11/21 | 5,870 | 6,000 | 5,870 | 5,900 | 45,000 |
| 1991/11/20 | 5,950 | 5,950 | 5,900 | 5,900 | 11,000 |
| 1991/11/19 | 6,100 | 6,110 | 5,960 | 6,000 | 51,000 |
| 1991/11/18 | 6,150 | 6,200 | 5,900 | 5,900 | 67,000 |
| 1991/11/15 | 6,400 | 6,400 | 6,350 | 6,350 | 26,000 |
| 1991/11/14 | 6,560 | 6,570 | 6,470 | 6,500 | 28,000 |
| 1991/11/13 | 6,570 | 6,600 | 6,550 | 6,550 | 20,000 |
| 1991/11/12 | 6,560 | 6,600 | 6,560 | 6,580 | 38,000 |
| 1991/11/11 | 6,750 | 6,750 | 6,660 | 6,660 | 22,000 |
| 1991/11/08 | 6,870 | 6,910 | 6,850 | 6,850 | 27,000 |
| 1991/11/07 | 6,910 | 6,950 | 6,900 | 6,950 | 39,000 |
| 1991/11/06 | 7,000 | 7,000 | 6,910 | 6,950 | 42,000 |
| 1991/11/05 | 7,000 | 7,010 | 6,980 | 7,000 | 56,000 |
| 1991/11/01 | 6,950 | 7,010 | 6,950 | 7,000 | 46,000 |
| 1991/10/31 | 7,000 | 7,050 | 7,000 | 7,050 | 41,000 |
| 1991/10/30 | 7,100 | 7,100 | 7,030 | 7,100 | 66,000 |
| 1991/10/29 | 7,160 | 7,170 | 7,120 | 7,120 | 90,000 |
| 1991/10/28 | 7,180 | 7,180 | 7,140 | 7,150 | 125,000 |
| 1991/10/25 | 7,100 | 7,180 | 7,100 | 7,150 | 154,000 |
| 1991/10/24 | 7,000 | 7,180 | 7,000 | 7,140 | 183,000 |
| 1991/10/23 | 6,940 | 7,000 | 6,940 | 7,000 | 83,000 |
| 1991/10/22 | 6,900 | 6,950 | 6,900 | 6,940 | 93,000 |
| 1991/10/21 | 6,940 | 6,950 | 6,930 | 6,940 | 81,000 |
| 1991/10/18 | 6,930 | 6,940 | 6,900 | 6,930 | 85,000 |
| 1991/10/17 | 6,840 | 6,930 | 6,840 | 6,920 | 177,000 |
| 1991/10/16 | 6,940 | 6,940 | 6,870 | 6,940 | 189,000 |
| 1991/10/15 | 6,850 | 6,900 | 6,830 | 6,890 | 202,000 |
| 1991/10/14 | 6,840 | 6,850 | 6,820 | 6,830 | 121,000 |
| 1991/10/11 | 6,830 | 6,950 | 6,820 | 6,830 | 48,000 |
| 1991/10/09 | 6,890 | 6,890 | 6,830 | 6,830 | 104,000 |
| 1991/10/08 | 6,940 | 6,940 | 6,850 | 6,890 | 56,000 |
| 1991/10/07 | 6,950 | 7,000 | 6,940 | 6,940 | 79,000 |
| 1991/10/04 | 7,070 | 7,070 | 6,950 | 7,030 | 31,000 |
| 1991/10/03 | 7,170 | 7,170 | 7,050 | 7,090 | 170,000 |
| 1991/10/02 | 7,000 | 7,100 | 7,000 | 7,100 | 20,000 |
| 1991/10/01 | 7,100 | 7,100 | 7,070 | 7,070 | 84,000 |
| 1991/09/30 | 7,170 | 7,170 | 7,090 | 7,120 | 220,000 |
| 1991/09/27 | 7,110 | 7,160 | 7,100 | 7,140 | 188,000 |
| 1991/09/26 | 6,890 | 7,060 | 6,870 | 7,060 | 155,000 |
| 1991/09/25 | 6,600 | 6,900 | 6,600 | 6,850 | 126,000 |
| 1991/09/24 | 6,650 | 6,750 | 6,650 | 6,700 | 62,000 |
| 1991/09/20 | 6,850 | 6,860 | 6,750 | 6,750 | 93,000 |
| 1991/09/19 | 6,550 | 6,880 | 6,550 | 6,750 | 111,000 |
| 1991/09/18 | 6,560 | 6,700 | 6,560 | 6,650 | 17,000 |
| 1991/09/17 | 6,520 | 6,550 | 6,410 | 6,550 | 39,000 |
| 1991/09/13 | 6,600 | 6,700 | 6,510 | 6,510 | 28,000 |
| 1991/09/12 | 6,600 | 6,700 | 6,600 | 6,700 | 18,000 |
| 1991/09/11 | 6,720 | 6,720 | 6,700 | 6,700 | 10,000 |
| 1991/09/10 | 6,730 | 6,750 | 6,720 | 6,750 | 16,000 |
| 1991/09/09 | 6,720 | 6,730 | 6,720 | 6,720 | 3,000 |
| 1991/09/06 | 6,700 | 6,700 | 6,700 | 6,700 | 3,000 |
| 1991/09/05 | 6,700 | 6,700 | 6,600 | 6,660 | 8,000 |
| 1991/09/04 | 6,740 | 6,750 | 6,700 | 6,700 | 19,000 |
| 1991/09/03 | 6,790 | 6,790 | 6,730 | 6,760 | 30,000 |
| 1991/09/02 | 6,590 | 6,690 | 6,590 | 6,690 | 33,000 |
| 1991/08/30 | 6,450 | 6,500 | 6,430 | 6,500 | 15,000 |
| 1991/08/29 | 6,300 | 6,450 | 6,300 | 6,440 | 31,000 |
| 1991/08/28 | 6,300 | 6,350 | 6,300 | 6,320 | 315,000 |
| 1991/08/27 | 6,200 | 6,400 | 6,200 | 6,210 | 11,000 |
| 1991/08/27 | 1 -> 1.30 分割 | ||||
| 1991/08/26 | 8,020 | 8,050 | 7,900 | 8,050 | 124,000 |
| 1991/08/23 | 8,350 | 8,350 | 8,000 | 8,020 | 132,000 |
| 1991/08/22 | 8,550 | 8,550 | 8,350 | 8,350 | 266,000 |
| 1991/08/21 | 8,230 | 8,540 | 8,200 | 8,350 | 144,000 |
| 1991/08/20 | 8,310 | 8,310 | 8,150 | 8,150 | 91,000 |
| 1991/08/19 | 8,900 | 8,900 | 8,410 | 8,410 | 46,000 |
| 1991/08/16 | 9,000 | 9,000 | 8,850 | 9,000 | 21,000 |
| 1991/08/15 | 9,070 | 9,070 | 8,950 | 9,060 | 33,000 |
| 1991/08/14 | 8,790 | 9,070 | 8,790 | 9,070 | 26,000 |
| 1991/08/13 | 8,800 | 8,880 | 8,720 | 8,880 | 61,000 |
| 1991/08/12 | 8,870 | 8,950 | 8,870 | 8,900 | 16,000 |
| 1991/08/09 | 9,230 | 9,230 | 8,950 | 9,070 | 248,000 |
| 1991/08/08 | 9,210 | 9,210 | 9,100 | 9,150 | 74,000 |
| 1991/08/07 | 9,250 | 9,260 | 9,160 | 9,200 | 65,000 |
| 1991/08/06 | 9,260 | 9,260 | 9,020 | 9,150 | 55,000 |
| 1991/08/05 | 9,390 | 9,390 | 9,200 | 9,280 | 50,000 |
| 1991/08/02 | 9,070 | 9,410 | 9,060 | 9,340 | 172,000 |
| 1991/08/01 | 8,940 | 9,090 | 8,920 | 9,050 | 82,000 |
| 1991/07/31 | 8,560 | 8,950 | 8,560 | 8,950 | 54,000 |
| 1991/07/30 | 8,500 | 8,620 | 8,500 | 8,600 | 17,000 |
| 1991/07/29 | 8,620 | 8,630 | 8,500 | 8,500 | 12,000 |
| 1991/07/26 | 8,660 | 8,680 | 8,600 | 8,620 | 30,000 |
| 1991/07/25 | 8,630 | 8,680 | 8,590 | 8,650 | 28,000 |
| 1991/07/24 | 8,610 | 8,750 | 8,610 | 8,630 | 38,000 |
| 1991/07/23 | 8,700 | 8,700 | 8,600 | 8,650 | 51,000 |
| 1991/07/22 | 8,700 | 8,700 | 8,700 | 8,700 | 15,000 |
| 1991/07/19 | 8,660 | 8,700 | 8,660 | 8,700 | 19,000 |
| 1991/07/18 | 8,710 | 8,710 | 8,650 | 8,660 | 27,000 |
| 1991/07/17 | 8,800 | 8,800 | 8,690 | 8,700 | 24,000 |
| 1991/07/16 | 8,800 | 8,800 | 8,750 | 8,800 | 24,000 |
| 1991/07/15 | 8,750 | 8,800 | 8,750 | 8,800 | 14,000 |
| 1991/07/12 | 8,750 | 8,810 | 8,650 | 8,750 | 42,000 |
| 1991/07/11 | 8,500 | 8,990 | 8,500 | 8,800 | 57,000 |
| 1991/07/10 | 8,210 | 8,500 | 8,210 | 8,500 | 47,000 |
| 1991/07/09 | 8,000 | 8,250 | 7,800 | 8,150 | 160,000 |
| 1991/07/08 | 8,450 | 8,450 | 8,100 | 8,100 | 52,000 |
| 1991/07/05 | 8,670 | 8,700 | 8,400 | 8,500 | 91,000 |
| 1991/07/04 | 8,850 | 8,850 | 8,450 | 8,700 | 116,000 |
| 1991/07/03 | 9,250 | 9,260 | 8,910 | 8,950 | 50,000 |
| 1991/07/02 | 9,500 | 9,520 | 9,260 | 9,350 | 50,000 |
| 1991/07/01 | 9,280 | 9,500 | 9,200 | 9,500 | 116,000 |
| 1991/06/28 | 9,430 | 9,450 | 9,180 | 9,240 | 119,000 |
| 1991/06/27 | 9,370 | 9,500 | 9,360 | 9,380 | 111,000 |
| 1991/06/26 | 9,470 | 9,670 | 9,360 | 9,470 | 247,000 |
| 1991/06/25 | 9,240 | 9,390 | 9,240 | 9,380 | 88,000 |
| 1991/06/24 | 9,600 | 9,600 | 9,300 | 9,340 | 88,000 |
| 1991/06/21 | 9,490 | 9,550 | 9,430 | 9,530 | 247,000 |
| 1991/06/20 | 9,330 | 9,440 | 9,250 | 9,430 | 178,000 |
| 1991/06/19 | 9,510 | 9,510 | 9,210 | 9,400 | 186,000 |
| 1991/06/18 | 9,390 | 9,550 | 9,340 | 9,500 | 214,000 |
| 1991/06/17 | 9,500 | 9,500 | 9,310 | 9,400 | 114,000 |
| 1991/06/14 | 9,300 | 9,450 | 9,250 | 9,350 | 177,000 |
| 1991/06/13 | 9,250 | 9,300 | 9,150 | 9,300 | 142,000 |
| 1991/06/12 | 9,220 | 9,370 | 9,150 | 9,150 | 194,000 |
| 1991/06/11 | 8,880 | 9,200 | 8,880 | 9,160 | 207,000 |
| 1991/06/10 | 9,000 | 9,000 | 8,790 | 8,880 | 56,000 |
| 1991/06/07 | 8,900 | 9,130 | 8,900 | 8,990 | 430,000 |
| 1991/06/06 | 8,700 | 8,900 | 8,690 | 8,900 | 166,000 |
| 1991/06/05 | 8,850 | 8,950 | 8,700 | 8,800 | 329,000 |
| 1991/06/04 | 8,700 | 8,750 | 8,610 | 8,750 | 282,000 |
| 1991/06/03 | 8,640 | 8,640 | 8,550 | 8,600 | 34,000 |
| 1991/05/31 | 8,660 | 8,720 | 8,540 | 8,640 | 161,000 |
| 1991/05/30 | 8,390 | 8,690 | 8,320 | 8,640 | 266,000 |
| 1991/05/29 | 7,970 | 8,300 | 7,970 | 8,300 | 70,000 |
| 1991/05/28 | 7,900 | 7,950 | 7,850 | 7,950 | 25,000 |
| 1991/05/27 | 8,110 | 8,110 | 8,000 | 8,000 | 20,000 |
| 1991/05/24 | 8,110 | 8,110 | 8,010 | 8,100 | 24,000 |
| 1991/05/23 | 8,100 | 8,200 | 8,100 | 8,150 | 71,000 |
| 1991/05/22 | 8,120 | 8,160 | 8,020 | 8,020 | 61,000 |
| 1991/05/21 | 7,870 | 8,100 | 7,810 | 8,100 | 62,000 |
| 1991/05/20 | 7,900 | 7,900 | 7,870 | 7,870 | 7,000 |
| 1991/05/17 | 7,900 | 8,000 | 7,890 | 8,000 | 50,000 |
| 1991/05/16 | 7,910 | 7,970 | 7,850 | 7,900 | 62,000 |
| 1991/05/15 | 8,130 | 8,150 | 8,070 | 8,100 | 66,000 |
| 1991/05/14 | 8,290 | 8,300 | 8,100 | 8,230 | 123,000 |
| 1991/05/13 | 8,380 | 8,470 | 8,340 | 8,350 | 108,000 |
| 1991/05/10 | 8,150 | 8,500 | 8,150 | 8,480 | 301,000 |
| 1991/05/09 | 8,300 | 8,330 | 8,240 | 8,250 | 130,000 |
| 1991/05/08 | 8,380 | 8,380 | 8,260 | 8,300 | 110,000 |
| 1991/05/07 | 8,500 | 8,500 | 8,310 | 8,390 | 161,000 |
| 1991/05/02 | 8,250 | 8,480 | 8,220 | 8,480 | 487,000 |
| 1991/05/01 | 7,860 | 8,170 | 7,860 | 8,130 | 305,000 |
| 1991/04/30 | 7,900 | 7,900 | 7,820 | 7,860 | 30,000 |
| 1991/04/26 | 7,890 | 7,900 | 7,750 | 7,900 | 128,000 |
| 1991/04/25 | 7,740 | 7,840 | 7,740 | 7,840 | 222,000 |
| 1991/04/24 | 7,900 | 7,900 | 7,700 | 7,700 | 121,000 |
| 1991/04/23 | 7,900 | 8,000 | 7,860 | 7,900 | 264,000 |
| 1991/04/22 | 7,830 | 8,010 | 7,820 | 7,880 | 397,000 |
| 1991/04/19 | 7,390 | 7,790 | 7,330 | 7,730 | 356,000 |
| 1991/04/18 | 7,540 | 7,540 | 7,420 | 7,420 | 200,000 |
| 1991/04/17 | 7,220 | 7,450 | 7,190 | 7,440 | 206,000 |
| 1991/04/16 | 7,220 | 7,270 | 7,200 | 7,220 | 110,000 |
| 1991/04/15 | 7,340 | 7,400 | 7,180 | 7,320 | 140,000 |
| 1991/04/12 | 7,150 | 7,340 | 7,150 | 7,320 | 336,000 |
| 1991/04/11 | 6,910 | 7,060 | 6,910 | 7,060 | 88,000 |
| 1991/04/10 | 6,900 | 7,000 | 6,900 | 6,970 | 53,000 |
| 1991/04/09 | 7,000 | 7,000 | 6,950 | 7,000 | 50,000 |
| 1991/04/08 | 7,080 | 7,150 | 7,000 | 7,030 | 85,000 |
| 1991/04/05 | 6,750 | 7,090 | 6,750 | 7,090 | 162,000 |
| 1991/04/04 | 6,690 | 6,750 | 6,650 | 6,750 | 60,000 |
| 1991/04/03 | 6,700 | 6,750 | 6,700 | 6,700 | 19,000 |
| 1991/04/02 | 6,870 | 6,880 | 6,620 | 6,690 | 33,000 |
| 1991/04/01 | 6,790 | 6,950 | 6,790 | 6,900 | 237,000 |
| 1991/03/29 | 6,800 | 6,850 | 6,690 | 6,760 | 83,000 |
| 1991/03/28 | 6,540 | 6,750 | 6,540 | 6,700 | 58,000 |
| 1991/03/27 | 6,270 | 6,390 | 6,210 | 6,390 | 39,000 |
| 1991/03/26 | 6,110 | 6,250 | 6,100 | 6,170 | 64,000 |
| 1991/03/25 | 6,280 | 6,280 | 6,100 | 6,150 | 33,000 |
| 1991/03/22 | 6,300 | 6,300 | 6,250 | 6,290 | 28,000 |
| 1991/03/20 | 6,390 | 6,390 | 6,250 | 6,300 | 26,000 |
| 1991/03/19 | 6,380 | 6,500 | 6,380 | 6,400 | 26,000 |
| 1991/03/18 | 6,470 | 6,500 | 6,470 | 6,480 | 26,000 |
| 1991/03/15 | 6,580 | 6,580 | 6,410 | 6,480 | 93,000 |
| 1991/03/14 | 6,600 | 6,600 | 6,500 | 6,500 | 29,000 |
| 1991/03/13 | 6,600 | 6,600 | 6,460 | 6,500 | 46,000 |
| 1991/03/12 | 6,540 | 6,550 | 6,450 | 6,510 | 19,000 |
| 1991/03/11 | 6,600 | 6,650 | 6,550 | 6,550 | 17,000 |
| 1991/03/08 | 6,570 | 6,570 | 6,500 | 6,500 | 17,000 |
| 1991/03/07 | 6,650 | 6,650 | 6,470 | 6,470 | 38,000 |
| 1991/03/06 | 6,710 | 6,710 | 6,610 | 6,700 | 171,000 |
| 1991/03/05 | 6,700 | 6,790 | 6,510 | 6,610 | 85,000 |
| 1991/03/04 | 6,400 | 6,500 | 6,350 | 6,500 | 35,000 |
| 1991/03/01 | 6,160 | 6,300 | 6,150 | 6,300 | 28,000 |
| 1991/02/28 | 6,090 | 6,130 | 6,070 | 6,100 | 62,000 |
| 1991/02/27 | 6,120 | 6,130 | 6,110 | 6,130 | 14,000 |
| 1991/02/26 | 6,100 | 6,200 | 6,060 | 6,200 | 21,000 |
| 1991/02/25 | 6,110 | 6,200 | 6,100 | 6,200 | 31,000 |
| 1991/02/22 | 6,200 | 6,250 | 6,020 | 6,020 | 78,000 |
| 1991/02/21 | 6,220 | 6,280 | 6,130 | 6,200 | 45,000 |
| 1991/02/20 | 6,290 | 6,300 | 6,230 | 6,280 | 33,000 |
| 1991/02/19 | 6,390 | 6,400 | 6,300 | 6,300 | 53,000 |
| 1991/02/18 | 6,360 | 6,400 | 6,360 | 6,370 | 64,000 |
| 1991/02/15 | 6,290 | 6,300 | 6,250 | 6,260 | 38,000 |
| 1991/02/14 | 6,300 | 6,400 | 6,200 | 6,250 | 72,000 |
| 1991/02/13 | 6,290 | 6,390 | 6,240 | 6,300 | 28,000 |
| 1991/02/12 | 6,300 | 6,390 | 6,300 | 6,390 | 37,000 |
| 1991/02/08 | 6,210 | 6,210 | 6,200 | 6,200 | 39,000 |
| 1991/02/07 | 6,190 | 6,190 | 6,150 | 6,150 | 4,000 |
| 1991/02/06 | 6,290 | 6,330 | 6,230 | 6,290 | 34,000 |
| 1991/02/05 | 6,150 | 6,200 | 6,150 | 6,190 | 27,000 |
| 1991/02/04 | 6,170 | 6,180 | 6,100 | 6,170 | 12,000 |
| 1991/02/01 | 6,200 | 6,200 | 6,090 | 6,180 | 17,000 |
| 1991/01/31 | 6,430 | 6,430 | 6,200 | 6,200 | 41,000 |
| 1991/01/30 | 6,200 | 6,330 | 6,200 | 6,330 | 135,000 |
| 1991/01/29 | 5,760 | 6,030 | 5,760 | 6,000 | 92,000 |
| 1991/01/28 | 5,660 | 5,730 | 5,520 | 5,730 | 14,000 |
| 1991/01/25 | 5,510 | 5,730 | 5,510 | 5,560 | 20,000 |
| 1991/01/24 | 5,500 | 5,650 | 5,500 | 5,600 | 14,000 |
| 1991/01/23 | 5,550 | 5,600 | 5,550 | 5,600 | 23,000 |
| 1991/01/22 | 5,600 | 5,650 | 5,600 | 5,650 | 13,000 |
| 1991/01/21 | 5,790 | 5,790 | 5,600 | 5,700 | 24,000 |
| 1991/01/18 | 5,710 | 5,710 | 5,690 | 5,690 | 171,000 |
| 1991/01/17 | 5,300 | 5,410 | 5,290 | 5,410 | 31,000 |
| 1991/01/16 | 5,400 | 5,450 | 5,350 | 5,360 | 18,000 |
| 1991/01/14 | 5,400 | 5,500 | 5,400 | 5,500 | 5,000 |
| 1991/01/11 | 5,400 | 5,500 | 5,350 | 5,500 | 14,000 |
| 1991/01/10 | 5,400 | 5,470 | 5,400 | 5,400 | 20,000 |
| 1991/01/09 | 5,480 | 5,550 | 5,450 | 5,500 | 14,000 |
| 1991/01/08 | 5,790 | 5,790 | 5,490 | 5,580 | 30,000 |
| 1991/01/07 | 5,950 | 5,950 | 5,890 | 5,890 | 22,000 |
| 1991/01/04 | 5,830 | 5,930 | 5,830 | 5,930 | 11,000 |