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
1994/12/30 1,680 1,710 1,670 1,690 11,100
1994/12/29 1,670 1,680 1,620 1,650 11,600
1994/12/28 1,620 1,700 1,620 1,690 16,100
1994/12/27 1,630 1,630 1,600 1,600 14,600
1994/12/26 1,590 1,620 1,590 1,600 33,500
1994/12/22 1,550 1,620 1,530 1,600 55,100
1994/12/21 1,530 1,540 1,520 1,520 27,200
1994/12/20 1,540 1,550 1,530 1,540 31,900
1994/12/19 1,520 1,540 1,500 1,510 7,100
1994/12/16 1,500 1,530 1,500 1,500 16,900
1994/12/15 1,490 1,530 1,490 1,500 10,500
1994/12/14 1,500 1,500 1,490 1,490 6,100
1994/12/13 1,550 1,550 1,480 1,480 83,900
1994/12/12 1,590 1,590 1,520 1,550 73,300
1994/12/09 1,560 1,570 1,550 1,570 27,700
1994/12/08 1,510 1,600 1,510 1,570 24,000
1994/12/07 1,660 1,660 1,500 1,500 26,000
1994/12/06 1,670 1,670 1,650 1,650 10,000
1994/12/05 1,680 1,700 1,660 1,670 5,600
1994/12/02 1,720 1,730 1,650 1,650 27,200
1994/12/01 1,690 1,720 1,690 1,720 16,400
1994/11/30 1,690 1,690 1,680 1,680 3,700
1994/11/29 1,710 1,710 1,700 1,700 4,600
1994/11/28 1,800 1,820 1,740 1,740 22,000
1994/11/25 1,710 1,800 1,700 1,740 16,200
1994/11/24 1,660 1,690 1,660 1,690 11,100
1994/11/22 1,660 1,680 1,660 1,660 15,400
1994/11/21 1,710 1,710 1,630 1,630 12,100
1994/11/18 1,680 1,680 1,600 1,680 20,100
1994/11/17 1,730 1,730 1,700 1,700 26,200
1994/11/16 1,700 1,740 1,700 1,710 11,600
1994/11/15 1,660 1,680 1,650 1,680 28,300
1994/11/14 1,680 1,690 1,660 1,660 18,800
1994/11/11 1,700 1,700 1,650 1,680 33,700
1994/11/10 1,770 1,770 1,700 1,700 7,400
1994/11/09 1,790 1,800 1,770 1,780 7,500
1994/11/08 1,800 1,810 1,780 1,780 17,900
1994/11/07 1,670 1,770 1,660 1,770 87,200
1994/11/04 1,750 1,760 1,670 1,670 60,800
1994/11/02 1,870 1,870 1,830 1,830 34,800
1994/11/01 1,920 1,920 1,820 1,870 13,500
1994/10/31 1,950 1,950 1,920 1,940 6,100
1994/10/28 1,950 1,950 1,920 1,950 12,700
1994/10/27 2,000 2,000 1,950 1,950 21,500
1994/10/26 2,050 2,050 2,000 2,000 15,300
1994/10/25 2,080 2,080 2,050 2,050 800
1994/10/24 2,060 2,060 2,050 2,050 7,300
1994/10/21 2,050 2,050 2,010 2,050 41,100
1994/10/20 2,080 2,080 2,030 2,050 34,200
1994/10/19 2,040 2,050 2,000 2,020 16,200
1994/10/18 2,050 2,050 2,040 2,040 8,700
1994/10/17 2,080 2,080 2,060 2,060 4,200
1994/10/14 2,090 2,090 2,070 2,080 3,800
1994/10/13 2,130 2,130 2,100 2,100 44,900
1994/10/12 2,120 2,180 2,060 2,100 61,900
1994/10/11 2,090 2,090 2,080 2,080 3,200
1994/10/07 2,110 2,150 2,070 2,130 3,800
1994/10/06 2,060 2,180 2,050 2,150 10,600
1994/10/05 2,040 2,040 2,000 2,020 16,700
1994/10/04 2,040 2,040 1,990 2,000 33,700
1994/10/03 2,050 2,070 2,040 2,040 13,500
1994/09/30 2,030 2,050 2,030 2,040 12,100
1994/09/29 2,010 2,040 2,010 2,020 16,100
1994/09/28 2,100 2,110 2,010 2,010 29,600
1994/09/27 2,190 2,190 2,100 2,100 9,300
1994/09/26 2,260 2,260 2,160 2,160 24,800
1994/09/22 2,260 2,260 2,250 2,260 15,300
1994/09/21 2,240 2,290 2,240 2,290 37,300
1994/09/20 2,240 2,240 2,200 2,240 15,700
1994/09/19 2,090 2,130 2,090 2,120 13,500
1994/09/16 2,100 2,100 2,090 2,100 19,800
1994/09/14 2,110 2,120 2,100 2,110 8,800
1994/09/13 2,120 2,120 2,100 2,110 30,000
1994/09/12 2,150 2,180 2,130 2,180 17,500
1994/09/09 2,230 2,240 2,180 2,180 42,700
1994/09/08 2,230 2,250 2,220 2,230 17,400
1994/09/07 2,250 2,250 2,180 2,230 43,600
1994/09/06 2,390 2,400 2,300 2,300 16,800
1994/09/05 2,470 2,490 2,400 2,430 23,000
1994/09/02 2,500 2,500 2,490 2,500 21,300
1994/09/01 2,500 2,510 2,500 2,500 25,700
1994/08/31 2,520 2,530 2,500 2,520 20,100
1994/08/30 2,550 2,550 2,530 2,540 4,700
1994/08/29 2,560 2,570 2,560 2,560 6,800
1994/08/26 2,620 2,620 2,570 2,580 8,200
1994/08/25 2,540 2,600 2,540 2,600 14,500
1994/08/24 2,540 2,550 2,540 2,550 14,100
1994/08/23 2,550 2,560 2,550 2,550 7,300
1994/08/22 2,550 2,560 2,540 2,560 25,500
1994/08/19 2,590 2,620 2,560 2,600 26,100
1994/08/18 2,620 2,620 2,600 2,600 4,700
1994/08/17 2,600 2,620 2,600 2,600 12,600
1994/08/16 2,610 2,610 2,600 2,600 5,200
1994/08/15 2,610 2,610 2,610 2,610 5,100
1994/08/12 2,600 2,640 2,600 2,630 15,600
1994/08/11 2,620 2,620 2,590 2,600 5,800
1994/08/10 2,560 2,590 2,560 2,570 8,000
1994/08/09 2,630 2,640 2,560 2,560 9,900
1994/08/08 2,650 2,650 2,640 2,640 6,300
1994/08/05 2,610 2,660 2,600 2,650 87,700
1994/08/04 2,720 2,720 2,590 2,650 104,800
1994/08/03 2,730 2,730 2,690 2,700 43,700
1994/08/02 2,780 2,780 2,700 2,730 52,800
1994/08/01 2,800 2,800 2,750 2,750 53,200
1994/07/29 2,780 2,790 2,780 2,780 5,000
1994/07/28 2,760 2,770 2,760 2,760 3,200
1994/07/27 2,780 2,800 2,760 2,770 21,100
1994/07/26 2,820 2,820 2,780 2,780 14,400
1994/07/25 2,780 2,790 2,770 2,780 25,600
1994/07/22 2,780 2,780 2,770 2,770 22,600
1994/07/21 2,790 2,790 2,770 2,780 58,800
1994/07/20 2,810 2,810 2,800 2,810 39,800
1994/07/19 2,810 2,830 2,800 2,800 38,200
1994/07/18 2,810 2,820 2,810 2,820 39,900
1994/07/15 2,800 2,810 2,800 2,800 29,400
1994/07/14 2,770 2,800 2,730 2,800 21,700
1994/07/13 2,750 2,750 2,720 2,730 12,000
1994/07/12 2,760 2,790 2,740 2,750 12,400
1994/07/11 2,740 2,760 2,740 2,760 6,100
1994/07/08 2,800 2,800 2,760 2,800 55,200
1994/07/07 2,850 2,850 2,780 2,800 26,600
1994/07/06 2,700 2,810 2,680 2,800 53,700
1994/07/05 2,650 2,700 2,620 2,680 8,700
1994/07/04 2,700 2,700 2,650 2,660 11,800
1994/07/01 2,630 2,640 2,630 2,630 6,900
1994/06/30 2,570 2,620 2,520 2,620 11,900
1994/06/29 2,650 2,670 2,570 2,570 6,600
1994/06/28 2,590 2,650 2,590 2,650 2,200
1994/06/27 2,570 2,600 2,570 2,600 2,200
1994/06/24 2,710 2,740 2,700 2,730 8,600
1994/06/23 2,610 2,690 2,610 2,680 15,000
1994/06/22 2,630 2,640 2,570 2,570 25,500
1994/06/21 2,820 2,820 2,740 2,750 18,200
1994/06/20 2,780 2,790 2,760 2,780 29,800
1994/06/17 2,790 2,800 2,780 2,790 77,300
1994/06/16 2,770 2,800 2,760 2,790 103,700
1994/06/15 2,800 2,830 2,790 2,790 47,100
1994/06/14 2,700 2,850 2,670 2,790 92,300
1994/06/13 2,600 2,670 2,600 2,660 57,700
1994/06/10 2,500 2,530 2,480 2,520 87,200
1994/06/09 2,480 2,520 2,480 2,500 73,900
1994/06/08 2,490 2,500 2,470 2,470 60,600
1994/06/07 2,680 2,680 2,490 2,500 31,900
1994/06/03 2,700 2,750 2,700 2,700 6,900
1994/06/02 2,700 2,730 2,680 2,730 74,600
1994/06/01 2,650 2,670 2,610 2,650 12,400
1994/05/31 2,610 2,630 2,610 2,610 3,300
1994/05/30 2,650 2,650 2,610 2,610 4,500
1994/05/27 2,580 2,600 2,550 2,600 69,800
1994/05/26 2,560 2,580 2,540 2,570 45,800
1994/05/25 2,580 2,590 2,530 2,570 73,700
1994/05/24 2,580 2,600 2,580 2,580 35,200
1994/05/23 2,580 2,590 2,540 2,580 37,900
1994/05/20 2,530 2,540 2,480 2,490 63,700
1994/05/19 2,550 2,550 2,510 2,510 44,300
1994/05/18 2,520 2,550 2,520 2,530 7,400
1994/05/17 2,550 2,550 2,520 2,520 2,500
1994/05/16 2,530 2,550 2,530 2,540 13,600
1994/05/13 2,580 2,580 2,540 2,540 9,500
1994/05/12 2,580 2,580 2,540 2,550 5,900
1994/05/11 2,550 2,550 2,530 2,550 8,700
1994/05/10 2,540 2,550 2,520 2,550 14,100
1994/05/09 2,580 2,580 2,540 2,550 8,200
1994/05/06 2,550 2,560 2,550 2,550 7,700
1994/05/02 2,560 2,580 2,560 2,560 5,800
1994/04/28 2,620 2,620 2,570 2,580 18,800
1994/04/27 2,610 2,610 2,580 2,580 8,400
1994/04/26 2,580 2,610 2,580 2,610 5,800
1994/04/25 2,750 2,750 2,600 2,640 36,200
1994/04/22 2,670 2,750 2,650 2,750 61,200
1994/04/21 2,630 2,630 2,580 2,630 44,200
1994/04/20 2,560 2,590 2,560 2,590 16,400
1994/04/19 2,580 2,580 2,550 2,560 2,200
1994/04/18 2,580 2,600 2,580 2,600 14,200
1994/04/15 2,560 2,560 2,510 2,520 14,800
1994/04/14 2,560 2,560 2,510 2,510 11,500
1994/04/13 2,510 2,550 2,510 2,550 18,700
1994/04/12 2,520 2,520 2,510 2,510 3,600
1994/04/11 2,560 2,560 2,520 2,520 2,600
1994/04/08 2,550 2,550 2,500 2,520 11,100
1994/04/07 2,590 2,610 2,530 2,530 31,800
1994/04/06 2,620 2,650 2,600 2,630 15,900
1994/04/05 2,610 2,630 2,580 2,580 16,800
1994/04/04 2,580 2,580 2,550 2,550 1,900
1994/04/01 2,550 2,580 2,500 2,500 8,800
1994/03/31 2,550 2,580 2,530 2,570 64,500
1994/03/30 2,550 2,610 2,530 2,530 27,800
1994/03/29 2,530 2,620 2,530 2,580 44,000
1994/03/28 2,650 2,650 2,480 2,490 40,200
1994/03/25 2,720 2,720 2,600 2,630 11,600
1994/03/24 2,730 2,730 2,660 2,720 25,800
1994/03/23 2,740 2,780 2,700 2,740 32,500
1994/03/22 2,780 2,780 2,750 2,780 18,300
1994/03/18 2,740 2,780 2,740 2,740 1,900
1994/03/17 2,740 2,780 2,720 2,780 46,300
1994/03/16 2,670 2,700 2,590 2,700 76,800
1994/03/15 2,680 2,680 2,590 2,650 49,200
1994/03/14 2,670 2,690 2,630 2,640 40,000
1994/03/11 2,690 2,700 2,680 2,690 18,600
1994/03/10 2,750 2,760 2,680 2,690 30,400
1994/03/09 2,800 2,820 2,710 2,760 11,300
1994/03/08 2,920 2,920 2,840 2,850 12,300
1994/03/07 2,990 2,990 2,930 2,930 327,100
1994/03/04 2,940 3,000 2,900 3,000 382,400
1994/03/03 2,950 2,950 2,900 2,900 41,600
1994/03/02 2,910 2,910 2,860 2,900 39,800
1994/03/01 2,950 2,950 2,900 2,910 8,700
1994/02/28 2,990 3,000 2,980 2,990 58,300
1994/02/25 2,900 2,940 2,900 2,920 37,500
1994/02/24 2,900 2,930 2,880 2,900 55,000
1994/02/23 2,900 2,910 2,900 2,900 1,100
1994/02/22 2,900 2,930 2,900 2,910 23,100
1994/02/21 2,930 2,950 2,900 2,900 20,800
1994/02/18 2,920 2,930 2,910 2,930 50,900
1994/02/17 3,020 3,020 2,900 2,990 58,200
1994/02/16 2,980 3,080 2,960 3,040 31,300
1994/02/15 2,980 3,020 2,910 2,980 52,100
1994/02/14 3,000 3,020 3,000 3,000 39,700
1994/02/10 2,990 3,030 2,980 3,030 80,100
1994/02/09 2,910 2,940 2,900 2,920 27,000
1994/02/08 2,900 2,960 2,900 2,900 31,700
1994/02/07 2,940 2,940 2,900 2,910 9,700
1994/02/04 2,950 2,980 2,930 2,940 26,300
1994/02/03 3,000 3,000 2,940 2,950 28,700
1994/02/02 2,950 2,980 2,910 2,950 47,500
1994/02/01 2,840 2,990 2,820 2,950 145,600
1994/01/31 2,820 2,830 2,750 2,760 77,200
1994/01/28 2,700 2,740 2,700 2,720 18,800
1994/01/27 2,700 2,720 2,660 2,690 14,500
1994/01/26 2,730 2,730 2,650 2,660 8,500
1994/01/25 2,700 2,730 2,700 2,720 6,300
1994/01/24 2,670 2,700 2,670 2,700 18,000
1994/01/21 2,820 2,850 2,820 2,830 12,100
1994/01/20 2,900 2,900 2,860 2,860 28,900
1994/01/19 2,840 2,840 2,800 2,820 20,500
1994/01/18 2,830 2,850 2,800 2,850 35,700
1994/01/17 2,790 2,850 2,770 2,830 31,800
1994/01/14 2,680 2,800 2,680 2,800 27,500
1994/01/13 2,540 2,850 2,540 2,800 76,600
1994/01/12 2,500 2,540 2,500 2,540 67,600
1994/01/11 2,500 2,520 2,500 2,500 49,600
1994/01/10 2,510 2,520 2,500 2,510 24,400
1994/01/07 2,540 2,540 2,500 2,520 20,300
1994/01/06 2,560 2,570 2,530 2,550 59,300
1994/01/05 2,540 2,550 2,520 2,550 19,900
1994/01/04 2,550 2,550 2,500 2,550 11,200

このページの先頭へ