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
1992/12/30 2,620 2,630 2,620 2,620 9,000
1992/12/29 2,590 2,660 2,590 2,660 33,000
1992/12/28 2,560 2,590 2,560 2,590 8,000
1992/12/25 2,540 2,600 2,540 2,600 67,000
1992/12/24 2,500 2,530 2,480 2,510 84,000
1992/12/22 2,430 2,470 2,430 2,460 15,000
1992/12/21 2,400 2,430 2,400 2,410 25,000
1992/12/18 2,480 2,480 2,400 2,400 32,000
1992/12/17 2,520 2,520 2,490 2,500 36,000
1992/12/16 2,590 2,590 2,520 2,530 17,000
1992/12/15 2,600 2,600 2,550 2,580 31,000
1992/12/14 2,610 2,620 2,600 2,600 41,000
1992/12/11 2,620 2,620 2,600 2,600 42,000
1992/12/10 2,640 2,650 2,600 2,630 59,000
1992/12/09 2,540 2,620 2,540 2,600 68,000
1992/12/08 2,500 2,520 2,500 2,500 50,000
1992/12/07 2,540 2,560 2,480 2,480 80,000
1992/12/04 2,480 2,540 2,440 2,540 111,000
1992/12/03 2,340 2,450 2,330 2,440 150,000
1992/12/02 2,370 2,370 2,300 2,300 103,000
1992/12/01 2,390 2,420 2,360 2,370 72,000
1992/11/30 2,250 2,380 2,250 2,380 58,000
1992/11/27 2,220 2,240 2,220 2,220 15,000
1992/11/26 2,140 2,220 2,140 2,220 47,000
1992/11/25 2,100 2,150 2,100 2,130 40,000
1992/11/24 2,060 2,100 2,060 2,100 25,000
1992/11/20 2,040 2,050 2,030 2,030 28,000
1992/11/19 2,010 2,050 2,000 2,050 19,000
1992/11/18 2,000 2,030 2,000 2,000 21,000
1992/11/17 2,050 2,090 1,980 2,000 56,000
1992/11/16 2,100 2,100 2,090 2,090 12,000
1992/11/13 2,090 2,090 2,070 2,090 7,000
1992/11/12 2,090 2,120 2,090 2,120 15,000
1992/11/11 2,090 2,090 2,090 2,090 9,000
1992/11/10 2,130 2,130 2,090 2,090 10,000
1992/11/09 2,100 2,100 2,090 2,090 17,000
1992/11/06 2,090 2,120 2,090 2,100 10,000
1992/11/05 2,110 2,110 2,100 2,100 3,000
1992/11/04 2,120 2,120 2,110 2,120 5,000
1992/11/02 2,200 2,200 2,110 2,130 67,000
1992/10/30 2,180 2,180 2,170 2,170 6,000
1992/10/29 2,210 2,210 2,170 2,170 24,000
1992/10/28 2,200 2,220 2,200 2,220 11,000
1992/10/27 2,220 2,220 2,200 2,220 26,000
1992/10/26 2,220 2,230 2,220 2,220 19,000
1992/10/23 2,220 2,240 2,220 2,240 19,000
1992/10/22 2,240 2,240 2,220 2,240 12,000
1992/10/21 2,230 2,230 2,200 2,200 14,000
1992/10/20 2,220 2,220 2,220 2,220 6,000
1992/10/19 2,250 2,250 2,220 2,230 17,000
1992/10/16 2,230 2,230 2,220 2,220 68,000
1992/10/15 2,250 2,250 2,220 2,230 20,000
1992/10/14 2,270 2,270 2,260 2,260 15,000
1992/10/13 2,250 2,270 2,240 2,270 31,000
1992/10/12 2,260 2,270 2,240 2,260 13,000
1992/10/09 2,230 2,250 2,220 2,250 68,000
1992/10/08 2,240 2,240 2,220 2,220 73,000
1992/10/07 2,010 2,240 2,010 2,160 125,000
1992/10/06 2,080 2,090 2,040 2,050 45,000
1992/10/05 2,140 2,140 2,100 2,110 36,000
1992/10/02 2,170 2,170 2,140 2,140 53,000
1992/10/01 2,180 2,180 2,150 2,170 83,000
1992/09/30 2,180 2,200 2,160 2,180 44,000
1992/09/29 2,250 2,270 2,170 2,170 50,000
1992/09/28 2,290 2,300 2,250 2,280 20,000
1992/09/25 2,340 2,340 2,320 2,330 46,000
1992/09/24 2,370 2,370 2,340 2,340 54,000
1992/09/22 2,380 2,380 2,330 2,330 36,000
1992/09/21 2,420 2,420 2,400 2,400 19,000
1992/09/18 2,420 2,420 2,370 2,400 35,000
1992/09/17 2,440 2,470 2,400 2,400 16,000
1992/09/16 2,480 2,490 2,410 2,450 42,000
1992/09/14 2,570 2,570 2,470 2,490 12,000
1992/09/11 2,590 2,600 2,570 2,570 26,000
1992/09/10 2,640 2,640 2,560 2,560 32,000
1992/09/09 2,660 2,660 2,600 2,600 59,000
1992/09/08 2,710 2,710 2,670 2,670 24,000
1992/09/07 2,770 2,770 2,670 2,670 12,000
1992/09/04 2,730 2,770 2,710 2,740 57,000
1992/09/03 2,740 2,770 2,670 2,700 42,000
1992/09/02 2,760 2,770 2,760 2,770 14,000
1992/09/01 2,840 2,900 2,800 2,800 90,000
1992/08/31 2,900 2,930 2,800 2,880 104,000
1992/08/28 2,650 2,940 2,640 2,900 107,000
1992/08/27 2,550 2,650 2,550 2,620 31,000
1992/08/26 2,600 2,600 2,540 2,590 19,000
1992/08/25 2,660 2,670 2,600 2,670 44,000
1992/08/24 2,750 2,770 2,650 2,670 77,000
1992/08/21 2,420 2,650 2,420 2,630 75,000
1992/08/20 2,250 2,340 2,250 2,340 22,000
1992/08/19 2,230 2,250 2,200 2,210 20,000
1992/08/18 2,320 2,320 2,250 2,250 32,000
1992/08/17 2,340 2,340 2,320 2,320 12,000
1992/08/14 2,200 2,300 2,200 2,260 21,000
1992/08/13 2,200 2,200 2,190 2,200 16,000
1992/08/12 2,230 2,230 2,200 2,200 130,000
1992/08/11 2,180 2,200 2,180 2,200 43,000
1992/08/10 2,120 2,200 2,120 2,180 49,000
1992/08/07 2,300 2,300 2,200 2,200 16,000
1992/08/06 2,330 2,360 2,330 2,330 17,000
1992/08/05 2,280 2,330 2,270 2,330 27,000
1992/08/04 2,280 2,280 2,250 2,270 21,000
1992/08/03 2,370 2,380 2,290 2,360 51,000
1992/07/31 2,280 2,360 2,280 2,360 13,000
1992/07/30 2,240 2,280 2,200 2,280 14,000
1992/07/29 2,350 2,360 2,200 2,200 53,000
1992/07/28 2,300 2,350 2,250 2,340 60,000
1992/07/27 2,500 2,500 2,300 2,300 48,000
1992/07/24 2,420 2,420 2,350 2,380 58,000
1992/07/23 2,410 2,500 2,400 2,430 79,000
1992/07/22 2,500 2,500 2,410 2,450 43,000
1992/07/21 2,530 2,540 2,500 2,510 57,000
1992/07/20 2,790 2,790 2,650 2,650 22,000
1992/07/17 2,840 2,840 2,800 2,830 69,000
1992/07/16 2,860 2,860 2,860 2,860 26,000
1992/07/15 2,880 2,900 2,850 2,890 42,000
1992/07/14 2,880 2,890 2,870 2,890 34,000
1992/07/13 2,910 2,920 2,870 2,890 60,000
1992/07/10 2,870 2,910 2,850 2,910 43,000
1992/07/09 2,750 2,800 2,720 2,800 44,000
1992/07/08 2,780 2,810 2,770 2,770 35,000
1992/07/07 3,090 3,090 2,930 2,930 62,000
1992/07/06 3,120 3,120 3,050 3,080 55,000
1992/07/03 2,980 3,240 2,960 3,020 183,000
1992/07/02 2,580 2,940 2,580 2,940 133,000
1992/07/01 2,520 2,530 2,360 2,510 74,000
1992/06/30 2,540 2,590 2,510 2,510 80,000
1992/06/29 2,840 2,840 2,630 2,660 85,000
1992/06/26 2,970 2,970 2,850 2,870 58,000
1992/06/25 2,840 2,990 2,800 2,970 89,000
1992/06/24 3,160 3,170 2,920 2,920 65,000
1992/06/23 3,420 3,420 3,200 3,200 65,000
1992/06/22 3,420 3,420 3,380 3,390 25,000
1992/06/19 3,420 3,420 3,350 3,370 36,000
1992/06/18 3,500 3,500 3,400 3,400 48,000
1992/06/17 3,680 3,680 3,550 3,600 27,000
1992/06/16 3,710 3,710 3,700 3,700 14,000
1992/06/15 3,800 3,800 3,710 3,710 13,000
1992/06/12 3,900 3,900 3,770 3,800 39,000
1992/06/11 3,830 3,900 3,830 3,900 20,000
1992/06/10 3,800 3,920 3,800 3,850 37,000
1992/06/09 3,750 3,830 3,750 3,800 53,000
1992/06/08 3,880 3,880 3,700 3,800 66,000
1992/06/05 4,050 4,050 4,000 4,000 68,000
1992/06/04 4,150 4,200 4,100 4,100 76,000
1992/06/03 4,200 4,200 4,150 4,150 34,000
1992/06/02 4,180 4,200 4,150 4,180 16,000
1992/06/01 4,240 4,240 4,200 4,200 11,000
1992/05/29 4,200 4,230 4,200 4,230 18,000
1992/05/28 4,220 4,230 4,200 4,230 24,000
1992/05/27 4,260 4,260 4,200 4,230 52,000
1992/05/26 4,260 4,280 4,260 4,260 18,000
1992/05/25 4,340 4,340 4,260 4,260 20,000
1992/05/22 4,410 4,410 4,300 4,350 35,000
1992/05/21 4,370 4,370 4,300 4,370 48,000
1992/05/20 4,520 4,530 4,350 4,350 82,000
1992/05/19 4,550 4,580 4,530 4,530 66,000
1992/05/18 4,590 4,600 4,530 4,550 40,000
1992/05/15 4,690 4,690 4,490 4,540 57,000
1992/05/14 4,650 4,840 4,610 4,720 224,000
1992/05/13 4,460 4,660 4,460 4,600 203,000
1992/05/12 4,260 4,330 4,200 4,260 321,000
1992/05/11 4,250 4,340 4,240 4,250 54,000
1992/05/08 4,350 4,390 4,290 4,290 87,000
1992/05/07 4,320 4,400 4,300 4,380 66,000
1992/05/06 4,440 4,480 4,320 4,350 48,000
1992/05/01 4,250 4,480 4,250 4,430 43,000
1992/04/30 4,140 4,250 4,140 4,250 12,000
1992/04/28 4,070 4,150 4,070 4,120 12,000
1992/04/27 4,100 4,100 4,050 4,100 38,000
1992/04/24 4,100 4,100 4,020 4,050 54,000
1992/04/23 4,110 4,110 4,050 4,050 34,000
1992/04/22 4,450 4,480 4,110 4,150 76,000
1992/04/21 4,550 4,550 4,450 4,450 63,000
1992/04/20 4,530 4,560 4,500 4,560 32,000
1992/04/17 4,560 4,620 4,560 4,560 18,000
1992/04/16 4,560 4,570 4,540 4,560 56,000
1992/04/15 4,650 4,660 4,560 4,560 16,000
1992/04/14 4,640 4,670 4,580 4,650 40,000
1992/04/13 4,800 4,800 4,690 4,700 52,000
1992/04/10 4,750 4,900 4,750 4,750 95,000
1992/04/09 4,800 4,840 4,750 4,750 47,000
1992/04/08 4,920 4,920 4,850 4,850 39,000
1992/04/07 5,220 5,220 5,220 5,220 5,000
1992/04/06 5,210 5,250 5,210 5,250 11,000
1992/04/03 5,250 5,250 5,200 5,200 10,000
1992/04/02 5,450 5,450 5,190 5,250 11,000
1992/04/01 5,510 5,510 5,500 5,500 5,000
1992/03/31 5,570 5,570 5,570 5,570 4,000
1992/03/30 5,600 5,600 5,590 5,600 11,000
1992/03/27 5,620 5,620 5,580 5,580 26,000
1992/03/26 5,550 5,550 5,510 5,520 37,000
1992/03/25 5,810 5,810 5,710 5,710 7,000
1992/03/24 5,870 5,880 5,760 5,760 55,000
1992/03/23 5,600 5,900 5,600 5,870 42,000
1992/03/19 5,610 5,680 5,500 5,600 68,000
1992/03/18 5,680 5,680 5,600 5,600 22,000
1992/03/17 6,020 6,020 5,880 5,880 26,000
1992/03/16 6,030 6,090 6,010 6,020 10,000
1992/03/13 6,280 6,280 6,090 6,100 21,000
1992/03/12 6,260 6,280 6,100 6,280 15,000
1992/03/11 6,140 6,290 6,090 6,290 9,000
1992/03/10 6,130 6,140 6,020 6,140 14,000
1992/03/09 6,280 6,320 6,200 6,320 15,000
1992/03/06 6,330 6,330 6,280 6,280 8,000
1992/03/05 6,380 6,380 6,340 6,340 17,000
1992/03/03 6,540 6,590 6,480 6,480 34,000
1992/03/02 6,510 6,590 6,500 6,590 20,000
1992/02/28 6,560 6,560 6,500 6,500 26,000
1992/02/27 6,400 6,590 6,400 6,550 71,000
1992/02/26 6,210 6,430 6,210 6,430 34,000
1992/02/25 6,100 6,200 6,060 6,200 26,000
1992/02/24 6,160 6,160 6,150 6,150 167,000
1992/02/21 6,150 6,180 6,150 6,180 170,000
1992/02/20 6,200 6,200 6,100 6,100 26,000
1992/02/19 6,020 6,100 6,020 6,100 16,000
1992/02/18 6,040 6,150 6,040 6,050 26,000
1992/02/17 6,180 6,200 6,100 6,110 40,000
1992/02/14 6,280 6,280 6,280 6,280 5,000
1992/02/13 6,380 6,380 6,380 6,380 3,000
1992/02/12 6,580 6,580 6,500 6,500 18,000
1992/02/10 6,600 6,620 6,500 6,500 20,000
1992/02/07 6,640 6,700 6,620 6,650 43,000
1992/02/06 6,670 6,720 6,640 6,650 98,000
1992/02/05 6,480 6,630 6,480 6,620 77,000
1992/02/04 6,460 6,500 6,420 6,480 30,000
1992/02/03 6,480 6,480 6,340 6,480 44,000
1992/01/31 6,340 6,420 6,320 6,400 94,000
1992/01/30 6,080 6,250 6,080 6,250 434,000
1992/01/29 6,050 6,080 6,040 6,080 74,000
1992/01/28 6,010 6,100 6,010 6,070 68,000
1992/01/27 6,000 6,000 5,970 6,000 6,000
1992/01/24 5,940 6,000 5,940 6,000 12,000
1992/01/23 6,050 6,050 6,000 6,040 329,000
1992/01/22 5,950 5,960 5,900 5,950 51,000
1992/01/21 5,910 5,950 5,910 5,910 30,000
1992/01/20 5,910 5,910 5,910 5,910 3,000
1992/01/17 5,910 6,050 5,900 6,050 22,000
1992/01/16 5,850 5,900 5,850 5,900 20,000
1992/01/14 5,880 5,890 5,850 5,850 31,000
1992/01/13 5,880 5,880 5,880 5,880 2,000
1992/01/10 6,000 6,000 5,900 5,910 28,000
1992/01/09 6,010 6,010 6,000 6,000 51,000
1992/01/08 6,100 6,110 5,980 5,980 79,000
1992/01/07 6,110 6,110 6,000 6,030 18,000
1992/01/06 5,980 6,150 5,980 6,100 7,000

このページの先頭へ