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
1995/12/29 2,420 2,420 2,400 2,400 18,000
1995/12/28 2,420 2,460 2,410 2,420 7,400
1995/12/27 2,450 2,460 2,410 2,430 29,400
1995/12/26 2,390 2,450 2,280 2,410 17,700
1995/12/25 2,490 2,490 2,400 2,400 20,400
1995/12/22 2,310 2,500 2,310 2,500 288,100
1995/12/21 2,170 2,260 2,160 2,250 154,200
1995/12/20 2,110 2,140 2,110 2,130 68,900
1995/12/19 2,090 2,090 2,060 2,090 62,800
1995/12/18 2,070 2,070 2,050 2,060 65,700
1995/12/15 2,050 2,070 2,050 2,070 10,500
1995/12/14 2,070 2,070 2,060 2,070 26,700
1995/12/13 2,060 2,060 2,040 2,060 24,300
1995/12/12 2,090 2,090 2,000 2,000 11,200
1995/12/11 2,090 2,100 2,080 2,090 17,100
1995/12/08 2,060 2,100 2,060 2,080 16,300
1995/12/07 2,090 2,100 2,090 2,090 27,700
1995/12/06 2,050 2,060 2,040 2,060 52,900
1995/12/05 2,100 2,100 2,050 2,050 49,800
1995/12/04 2,120 2,120 2,090 2,120 18,000
1995/12/01 2,110 2,120 2,110 2,110 11,500
1995/11/30 2,120 2,140 2,110 2,120 20,000
1995/11/29 2,120 2,140 2,110 2,140 23,500
1995/11/28 2,120 2,130 2,110 2,110 18,500
1995/11/27 2,090 2,120 2,090 2,100 10,300
1995/11/24 2,120 2,140 2,100 2,120 33,000
1995/11/22 2,130 2,140 2,090 2,120 21,700
1995/11/21 2,130 2,130 2,090 2,090 2,100
1995/11/20 2,090 2,090 2,090 2,090 2,500
1995/11/17 2,150 2,180 2,070 2,070 49,200
1995/11/16 2,130 2,140 2,110 2,140 5,100
1995/11/15 2,090 2,130 2,070 2,130 9,700
1995/11/14 2,120 2,120 2,090 2,120 8,400
1995/11/13 2,140 2,140 2,110 2,120 33,600
1995/11/10 2,200 2,200 2,160 2,160 35,900
1995/11/09 2,160 2,220 2,160 2,200 35,700
1995/11/08 2,120 2,190 2,120 2,150 16,100
1995/11/07 2,100 2,120 2,090 2,120 20,800
1995/11/06 2,160 2,160 2,100 2,100 41,400
1995/11/02 2,100 2,240 2,100 2,240 83,300
1995/11/01 2,020 2,030 2,010 2,030 11,500
1995/10/31 1,990 2,020 1,990 2,010 13,600
1995/10/30 2,010 2,010 1,960 2,000 6,400
1995/10/27 2,100 2,110 2,060 2,060 15,500
1995/10/26 2,100 2,120 2,100 2,100 11,000
1995/10/25 2,100 2,120 2,100 2,100 17,400
1995/10/24 2,080 2,120 2,080 2,100 35,400
1995/10/23 2,120 2,120 2,060 2,060 40,500
1995/10/20 2,080 2,090 2,060 2,060 23,000
1995/10/19 2,100 2,100 2,080 2,100 55,500
1995/10/18 2,120 2,150 2,110 2,110 77,200
1995/10/17 2,110 2,210 2,110 2,130 86,400
1995/10/16 2,030 2,070 2,030 2,070 6,200
1995/10/13 2,070 2,080 2,070 2,070 3,100
1995/10/12 2,050 2,080 2,050 2,080 15,100
1995/10/11 2,100 2,100 2,090 2,090 4,800
1995/10/09 2,130 2,150 2,130 2,130 5,600
1995/10/06 2,130 2,130 2,100 2,130 10,400
1995/10/05 2,110 2,110 2,090 2,090 36,300
1995/10/04 2,160 2,160 2,110 2,110 7,500
1995/10/03 2,110 2,130 2,100 2,130 7,300
1995/10/02 2,110 2,130 2,100 2,110 22,900
1995/09/29 2,070 2,170 2,070 2,150 19,400
1995/09/28 2,200 2,210 2,050 2,100 14,600
1995/09/27 2,170 2,250 2,150 2,200 36,500
1995/09/26 1,950 1,970 1,940 1,950 58,600
1995/09/25 2,040 2,040 1,950 1,950 46,000
1995/09/22 1,940 1,950 1,900 1,910 48,900
1995/09/21 1,910 1,950 1,900 1,910 59,000
1995/09/20 1,960 1,960 1,940 1,940 37,600
1995/09/19 1,960 1,980 1,950 1,950 29,100
1995/09/18 2,040 2,040 1,950 1,950 17,100
1995/09/14 2,050 2,050 2,030 2,030 16,000
1995/09/13 2,080 2,080 2,060 2,070 16,700
1995/09/12 2,080 2,080 2,050 2,080 23,400
1995/09/11 2,050 2,080 2,030 2,080 28,800
1995/09/08 2,100 2,100 2,010 2,010 49,500
1995/09/07 2,000 2,030 1,950 2,020 54,100
1995/09/06 2,090 2,110 1,990 1,990 40,500
1995/09/05 1,990 2,050 1,970 2,050 116,400
1995/09/04 1,960 2,000 1,950 1,960 80,400
1995/09/01 1,950 1,990 1,950 1,950 118,200
1995/08/31 1,910 1,910 1,910 1,910 4,300
1995/08/30 1,880 1,900 1,880 1,900 20,100
1995/08/29 1,880 1,890 1,870 1,880 5,200
1995/08/28 1,880 1,880 1,870 1,880 34,500
1995/08/25 1,870 1,880 1,860 1,870 12,100
1995/08/24 1,880 1,880 1,850 1,860 15,400
1995/08/23 1,930 1,930 1,890 1,900 40,300
1995/08/22 1,950 1,950 1,900 1,930 12,600
1995/08/21 1,960 2,000 1,960 1,960 33,400
1995/08/18 2,050 2,060 2,010 2,040 18,000
1995/08/17 2,000 2,090 2,000 2,080 44,100
1995/08/16 1,990 1,990 1,950 1,990 38,400
1995/08/15 1,860 1,910 1,860 1,900 48,000
1995/08/14 1,910 1,910 1,820 1,870 22,000
1995/08/11 1,910 1,940 1,900 1,900 131,100
1995/08/10 1,910 1,950 1,910 1,940 56,800
1995/08/09 1,750 1,830 1,750 1,820 71,500
1995/08/08 1,730 1,730 1,720 1,730 14,800
1995/08/07 1,720 1,730 1,720 1,720 18,800
1995/08/04 1,700 1,710 1,700 1,710 49,600
1995/08/03 1,710 1,750 1,700 1,700 117,600
1995/08/02 1,560 1,710 1,560 1,700 141,000
1995/08/01 1,500 1,500 1,490 1,500 31,100
1995/07/31 1,480 1,540 1,480 1,500 40,100
1995/07/28 1,480 1,480 1,480 1,480 8,200
1995/07/27 1,470 1,490 1,470 1,480 10,300
1995/07/26 1,470 1,480 1,460 1,460 12,800
1995/07/25 1,480 1,480 1,450 1,470 19,300
1995/07/24 1,490 1,490 1,430 1,480 12,700
1995/07/21 1,450 1,470 1,450 1,470 9,300
1995/07/20 1,490 1,490 1,470 1,490 17,900
1995/07/19 1,450 1,470 1,450 1,470 8,900
1995/07/18 1,500 1,500 1,450 1,460 13,000
1995/07/17 1,550 1,550 1,500 1,500 26,300
1995/07/14 1,450 1,530 1,450 1,530 15,000
1995/07/13 1,400 1,450 1,390 1,450 22,300
1995/07/12 1,380 1,420 1,380 1,400 19,100
1995/07/11 1,400 1,400 1,350 1,380 6,200
1995/07/10 1,420 1,420 1,400 1,400 22,000
1995/07/07 1,290 1,350 1,260 1,330 184,900
1995/07/06 1,270 1,300 1,270 1,300 700
1995/07/05 1,250 1,250 1,230 1,250 11,600
1995/07/04 1,260 1,260 1,230 1,230 7,300
1995/07/03 1,230 1,270 1,230 1,240 6,600
1995/06/30 1,250 1,250 1,210 1,250 34,100
1995/06/29 1,260 1,300 1,260 1,280 24,200
1995/06/28 1,250 1,260 1,250 1,260 11,100
1995/06/27 1,290 1,290 1,230 1,250 97,500
1995/06/26 1,380 1,380 1,350 1,350 1,500
1995/06/23 1,360 1,380 1,360 1,360 3,200
1995/06/22 1,350 1,360 1,350 1,350 4,700
1995/06/21 1,370 1,370 1,350 1,350 700
1995/06/20 1,320 1,400 1,320 1,370 24,500
1995/06/19 1,350 1,350 1,300 1,300 9,400
1995/06/16 1,380 1,380 1,320 1,320 7,400
1995/06/15 1,390 1,390 1,370 1,370 14,900
1995/06/14 1,390 1,400 1,390 1,390 7,300
1995/06/13 1,370 1,440 1,370 1,390 20,700
1995/06/12 1,370 1,400 1,370 1,370 9,800
1995/06/09 1,380 1,390 1,370 1,370 51,000
1995/06/08 1,420 1,430 1,420 1,420 29,100
1995/06/07 1,440 1,440 1,420 1,420 4,700
1995/06/06 1,420 1,420 1,400 1,400 6,500
1995/06/05 1,440 1,440 1,400 1,400 9,100
1995/06/02 1,440 1,440 1,420 1,420 3,100
1995/06/01 1,390 1,400 1,390 1,400 3,000
1995/05/31 1,400 1,400 1,390 1,390 3,200
1995/05/30 1,400 1,410 1,390 1,390 9,900
1995/05/29 1,400 1,430 1,380 1,420 5,300
1995/05/26 1,360 1,400 1,360 1,400 9,700
1995/05/25 1,430 1,430 1,350 1,370 23,600
1995/05/24 1,430 1,460 1,430 1,430 34,400
1995/05/23 1,450 1,470 1,420 1,430 17,000
1995/05/22 1,440 1,440 1,430 1,430 13,200
1995/05/19 1,450 1,450 1,430 1,450 24,500
1995/05/18 1,450 1,450 1,420 1,430 7,400
1995/05/17 1,450 1,450 1,430 1,430 20,300
1995/05/16 1,440 1,450 1,420 1,450 37,500
1995/05/15 1,460 1,460 1,420 1,460 21,400
1995/05/12 1,400 1,470 1,400 1,460 81,600
1995/05/11 1,400 1,410 1,390 1,390 79,300
1995/05/10 1,410 1,410 1,380 1,400 113,700
1995/05/09 1,430 1,440 1,400 1,410 6,100
1995/05/08 1,450 1,450 1,440 1,440 9,900
1995/05/02 1,450 1,450 1,440 1,440 22,500
1995/05/01 1,450 1,450 1,420 1,450 12,400
1995/04/28 1,450 1,470 1,450 1,450 28,000
1995/04/27 1,450 1,450 1,440 1,440 42,200
1995/04/26 1,460 1,460 1,410 1,450 69,400
1995/04/25 1,500 1,500 1,450 1,450 37,300
1995/04/24 1,500 1,500 1,480 1,500 98,600
1995/04/21 1,440 1,550 1,440 1,550 49,100
1995/04/20 1,400 1,400 1,390 1,390 3,600
1995/04/19 1,390 1,390 1,370 1,380 6,500
1995/04/18 1,370 1,400 1,370 1,390 21,500
1995/04/17 1,360 1,360 1,350 1,350 3,300
1995/04/14 1,350 1,370 1,330 1,340 6,200
1995/04/13 1,300 1,350 1,300 1,340 1,600
1995/04/12 1,260 1,260 1,260 1,260 1,100
1995/04/11 1,270 1,270 1,210 1,210 49,800
1995/04/10 1,300 1,300 1,290 1,290 6,500
1995/04/07 1,320 1,320 1,240 1,270 14,000
1995/04/06 1,350 1,350 1,330 1,330 3,800
1995/04/05 1,370 1,370 1,340 1,350 4,100
1995/04/04 1,290 1,350 1,290 1,350 20,300
1995/04/03 1,350 1,350 1,340 1,350 7,300
1995/03/31 1,380 1,420 1,380 1,410 26,800
1995/03/30 1,400 1,400 1,390 1,400 24,800
1995/03/29 1,400 1,400 1,370 1,390 6,700
1995/03/28 1,400 1,450 1,400 1,400 28,700
1995/03/27 1,360 1,400 1,360 1,400 26,100
1995/03/24 1,200 1,200 1,160 1,200 25,900
1995/03/23 1,230 1,230 1,140 1,160 20,200
1995/03/22 1,270 1,270 1,250 1,250 7,400
1995/03/20 1,270 1,290 1,260 1,290 409,200
1995/03/17 1,350 1,350 1,290 1,290 23,100
1995/03/16 1,350 1,350 1,330 1,330 710,500
1995/03/15 1,350 1,350 1,290 1,290 20,900
1995/03/14 1,380 1,380 1,350 1,350 4,400
1995/03/13 1,390 1,390 1,370 1,390 9,800
1995/03/10 1,420 1,420 1,400 1,400 31,200
1995/03/09 1,420 1,420 1,420 1,420 302,100
1995/03/08 1,480 1,480 1,440 1,460 22,700
1995/03/07 1,500 1,500 1,480 1,480 4,100
1995/03/06 1,490 1,490 1,480 1,490 16,600
1995/03/03 1,480 1,510 1,480 1,510 8,200
1995/03/02 1,460 1,460 1,450 1,460 2,000
1995/03/01 1,440 1,450 1,400 1,400 7,700
1995/02/28 1,460 1,470 1,420 1,470 15,200
1995/02/27 1,420 1,440 1,400 1,400 15,500
1995/02/24 1,580 1,580 1,520 1,520 7,800
1995/02/23 1,560 1,620 1,550 1,590 10,600
1995/02/22 1,530 1,620 1,530 1,600 63,600
1995/02/21 1,480 1,530 1,470 1,500 31,400
1995/02/20 1,450 1,510 1,440 1,460 10,200
1995/02/17 1,470 1,480 1,450 1,450 26,500
1995/02/16 1,500 1,500 1,490 1,500 11,100
1995/02/15 1,500 1,500 1,490 1,500 28,000
1995/02/14 1,470 1,490 1,470 1,490 5,900
1995/02/13 1,470 1,480 1,470 1,470 5,900
1995/02/10 1,460 1,490 1,460 1,470 35,800
1995/02/09 1,530 1,550 1,460 1,460 43,300
1995/02/08 1,530 1,560 1,530 1,530 4,000
1995/02/07 1,530 1,560 1,530 1,560 9,100
1995/02/06 1,530 1,600 1,530 1,560 8,100
1995/02/03 1,510 1,560 1,510 1,510 22,900
1995/02/02 1,500 1,510 1,500 1,510 20,400
1995/02/01 1,510 1,520 1,500 1,520 23,900
1995/01/31 1,570 1,570 1,550 1,550 20,000
1995/01/30 1,570 1,600 1,550 1,570 33,000
1995/01/27 1,580 1,600 1,560 1,600 14,000
1995/01/26 1,580 1,580 1,550 1,580 17,600
1995/01/25 1,500 1,550 1,500 1,550 37,100
1995/01/24 1,480 1,520 1,480 1,500 39,700
1995/01/23 1,620 1,620 1,500 1,510 9,700
1995/01/20 1,630 1,650 1,580 1,600 17,900
1995/01/19 1,650 1,650 1,580 1,600 121,000
1995/01/18 1,750 1,750 1,680 1,680 4,700
1995/01/17 1,750 1,750 1,700 1,730 7,500
1995/01/13 1,700 1,750 1,700 1,750 27,600
1995/01/12 1,650 1,700 1,650 1,670 23,300
1995/01/11 1,680 1,700 1,650 1,700 15,900
1995/01/10 1,690 1,700 1,680 1,700 12,800
1995/01/09 1,700 1,700 1,670 1,700 5,100
1995/01/06 1,750 1,750 1,640 1,640 7,800
1995/01/05 1,770 1,770 1,740 1,740 10,700
1995/01/04 1,720 1,760 1,710 1,740 11,400

このページの先頭へ