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 |
|---|---|---|---|---|---|
| 1997/12/30 | 850 | 850 | 850 | 850 | 800 |
| 1997/12/29 | 870 | 870 | 840 | 850 | 6,600 |
| 1997/12/26 | 880 | 880 | 840 | 850 | 53,200 |
| 1997/12/25 | 900 | 901 | 880 | 880 | 54,400 |
| 1997/12/24 | 850 | 850 | 835 | 850 | 39,100 |
| 1997/12/22 | 860 | 865 | 850 | 860 | 85,400 |
| 1997/12/19 | 979 | 979 | 886 | 891 | 64,800 |
| 1997/12/18 | 1,030 | 1,030 | 985 | 986 | 32,600 |
| 1997/12/17 | 989 | 1,050 | 985 | 1,050 | 32,600 |
| 1997/12/16 | 1,000 | 1,000 | 983 | 986 | 62,800 |
| 1997/12/15 | 1,000 | 1,010 | 975 | 989 | 53,600 |
| 1997/12/12 | 1,050 | 1,050 | 1,010 | 1,010 | 40,200 |
| 1997/12/11 | 1,050 | 1,050 | 1,050 | 1,050 | 17,700 |
| 1997/12/10 | 1,080 | 1,090 | 1,040 | 1,040 | 39,400 |
| 1997/12/09 | 1,090 | 1,100 | 1,090 | 1,090 | 5,500 |
| 1997/12/08 | 1,100 | 1,110 | 1,090 | 1,100 | 9,200 |
| 1997/12/05 | 1,090 | 1,120 | 1,090 | 1,120 | 17,800 |
| 1997/12/04 | 1,100 | 1,100 | 1,100 | 1,100 | 4,900 |
| 1997/12/03 | 1,110 | 1,110 | 1,090 | 1,100 | 57,900 |
| 1997/12/02 | 1,120 | 1,120 | 1,110 | 1,110 | 5,300 |
| 1997/12/01 | 1,090 | 1,130 | 1,090 | 1,110 | 12,200 |
| 1997/11/28 | 1,090 | 1,100 | 1,090 | 1,090 | 16,200 |
| 1997/11/27 | 1,100 | 1,120 | 1,090 | 1,100 | 63,400 |
| 1997/11/26 | 1,100 | 1,100 | 1,090 | 1,100 | 47,500 |
| 1997/11/25 | 1,150 | 1,150 | 1,100 | 1,100 | 29,800 |
| 1997/11/21 | 1,110 | 1,110 | 1,100 | 1,100 | 21,200 |
| 1997/11/20 | 1,120 | 1,120 | 1,110 | 1,110 | 19,600 |
| 1997/11/19 | 1,120 | 1,120 | 1,110 | 1,110 | 17,700 |
| 1997/11/18 | 1,130 | 1,150 | 1,110 | 1,130 | 52,200 |
| 1997/11/17 | 1,120 | 1,140 | 1,120 | 1,130 | 64,900 |
| 1997/11/14 | 1,120 | 1,120 | 1,110 | 1,120 | 55,800 |
| 1997/11/13 | 1,110 | 1,120 | 1,100 | 1,110 | 25,500 |
| 1997/11/12 | 1,100 | 1,110 | 1,100 | 1,110 | 9,100 |
| 1997/11/11 | 1,100 | 1,100 | 1,100 | 1,100 | 7,300 |
| 1997/11/10 | 1,100 | 1,120 | 1,100 | 1,100 | 42,900 |
| 1997/11/07 | 1,100 | 1,110 | 1,100 | 1,100 | 51,500 |
| 1997/11/06 | 1,110 | 1,140 | 1,110 | 1,110 | 14,500 |
| 1997/11/05 | 1,170 | 1,170 | 1,110 | 1,150 | 35,900 |
| 1997/11/04 | 1,160 | 1,170 | 1,120 | 1,170 | 43,000 |
| 1997/10/31 | 1,150 | 1,150 | 1,140 | 1,150 | 3,500 |
| 1997/10/30 | 1,160 | 1,160 | 1,150 | 1,160 | 4,500 |
| 1997/10/29 | 1,160 | 1,160 | 1,160 | 1,160 | 800 |
| 1997/10/28 | 1,120 | 1,150 | 1,120 | 1,150 | 22,200 |
| 1997/10/27 | 1,170 | 1,170 | 1,150 | 1,150 | 21,700 |
| 1997/10/24 | 1,160 | 1,180 | 1,160 | 1,180 | 8,700 |
| 1997/10/23 | 1,240 | 1,240 | 1,200 | 1,210 | 34,800 |
| 1997/10/22 | 1,190 | 1,250 | 1,190 | 1,230 | 50,800 |
| 1997/10/21 | 1,110 | 1,120 | 1,100 | 1,110 | 43,500 |
| 1997/10/20 | 1,130 | 1,130 | 1,100 | 1,100 | 42,500 |
| 1997/10/17 | 1,130 | 1,140 | 1,100 | 1,130 | 150,600 |
| 1997/10/16 | 1,140 | 1,140 | 1,130 | 1,140 | 29,000 |
| 1997/10/15 | 1,110 | 1,140 | 1,110 | 1,120 | 74,900 |
| 1997/10/14 | 1,110 | 1,130 | 1,090 | 1,110 | 60,500 |
| 1997/10/13 | 1,160 | 1,170 | 1,120 | 1,120 | 20,600 |
| 1997/10/09 | 1,160 | 1,160 | 1,150 | 1,160 | 34,100 |
| 1997/10/08 | 1,130 | 1,200 | 1,130 | 1,170 | 14,600 |
| 1997/10/07 | 1,110 | 1,150 | 1,110 | 1,140 | 40,300 |
| 1997/10/06 | 1,110 | 1,130 | 1,110 | 1,120 | 31,500 |
| 1997/10/03 | 1,120 | 1,140 | 1,090 | 1,110 | 56,500 |
| 1997/10/02 | 1,210 | 1,210 | 1,100 | 1,130 | 74,100 |
| 1997/10/01 | 1,230 | 1,240 | 1,210 | 1,240 | 60,100 |
| 1997/09/30 | 1,280 | 1,280 | 1,270 | 1,270 | 18,400 |
| 1997/09/29 | 1,300 | 1,300 | 1,280 | 1,280 | 13,200 |
| 1997/09/26 | 1,290 | 1,290 | 1,270 | 1,280 | 20,800 |
| 1997/09/25 | 1,300 | 1,300 | 1,290 | 1,290 | 24,300 |
| 1997/09/24 | 1,290 | 1,310 | 1,280 | 1,280 | 44,800 |
| 1997/09/22 | 1,310 | 1,310 | 1,270 | 1,280 | 44,000 |
| 1997/09/19 | 1,300 | 1,300 | 1,290 | 1,300 | 20,600 |
| 1997/09/18 | 1,300 | 1,300 | 1,290 | 1,300 | 17,600 |
| 1997/09/17 | 1,300 | 1,310 | 1,290 | 1,300 | 25,900 |
| 1997/09/16 | 1,310 | 1,310 | 1,300 | 1,310 | 21,100 |
| 1997/09/12 | 1,310 | 1,310 | 1,280 | 1,300 | 53,500 |
| 1997/09/11 | 1,320 | 1,330 | 1,300 | 1,310 | 43,600 |
| 1997/09/10 | 1,340 | 1,340 | 1,310 | 1,320 | 7,200 |
| 1997/09/09 | 1,360 | 1,360 | 1,320 | 1,340 | 59,800 |
| 1997/09/08 | 1,380 | 1,380 | 1,350 | 1,350 | 29,900 |
| 1997/09/05 | 1,370 | 1,370 | 1,360 | 1,370 | 9,400 |
| 1997/09/04 | 1,400 | 1,410 | 1,360 | 1,380 | 24,100 |
| 1997/09/03 | 1,450 | 1,450 | 1,410 | 1,410 | 14,300 |
| 1997/09/02 | 1,490 | 1,490 | 1,450 | 1,470 | 6,800 |
| 1997/09/01 | 1,480 | 1,500 | 1,480 | 1,500 | 11,500 |
| 1997/08/29 | 1,480 | 1,500 | 1,470 | 1,500 | 6,900 |
| 1997/08/28 | 1,520 | 1,520 | 1,490 | 1,500 | 5,700 |
| 1997/08/27 | 1,530 | 1,560 | 1,480 | 1,540 | 21,000 |
| 1997/08/26 | 1,510 | 1,510 | 1,450 | 1,460 | 11,500 |
| 1997/08/25 | 1,600 | 1,600 | 1,530 | 1,550 | 24,700 |
| 1997/08/22 | 1,480 | 1,490 | 1,450 | 1,450 | 6,400 |
| 1997/08/21 | 1,460 | 1,490 | 1,460 | 1,490 | 8,400 |
| 1997/08/20 | 1,360 | 1,410 | 1,360 | 1,380 | 12,200 |
| 1997/08/19 | 1,370 | 1,380 | 1,350 | 1,350 | 69,000 |
| 1997/08/18 | 1,390 | 1,390 | 1,360 | 1,360 | 16,900 |
| 1997/08/15 | 1,390 | 1,400 | 1,370 | 1,370 | 71,900 |
| 1997/08/14 | 1,380 | 1,380 | 1,350 | 1,370 | 41,500 |
| 1997/08/13 | 1,390 | 1,400 | 1,360 | 1,360 | 17,500 |
| 1997/08/12 | 1,420 | 1,420 | 1,390 | 1,400 | 26,300 |
| 1997/08/11 | 1,450 | 1,450 | 1,420 | 1,420 | 13,700 |
| 1997/08/08 | 1,480 | 1,490 | 1,460 | 1,460 | 15,300 |
| 1997/08/07 | 1,500 | 1,510 | 1,490 | 1,490 | 42,400 |
| 1997/08/06 | 1,520 | 1,530 | 1,500 | 1,500 | 12,200 |
| 1997/08/05 | 1,500 | 1,530 | 1,500 | 1,520 | 26,000 |
| 1997/08/04 | 1,500 | 1,510 | 1,480 | 1,490 | 92,300 |
| 1997/08/01 | 1,610 | 1,610 | 1,500 | 1,500 | 37,400 |
| 1997/07/31 | 1,650 | 1,660 | 1,550 | 1,610 | 33,800 |
| 1997/07/30 | 1,750 | 1,750 | 1,630 | 1,650 | 39,000 |
| 1997/07/29 | 1,780 | 1,790 | 1,730 | 1,750 | 47,500 |
| 1997/07/28 | 1,820 | 1,830 | 1,760 | 1,760 | 11,800 |
| 1997/07/25 | 1,840 | 1,840 | 1,830 | 1,840 | 26,900 |
| 1997/07/24 | 1,840 | 1,850 | 1,840 | 1,850 | 22,000 |
| 1997/07/23 | 1,850 | 1,880 | 1,840 | 1,840 | 12,800 |
| 1997/07/22 | 1,880 | 1,880 | 1,870 | 1,880 | 19,400 |
| 1997/07/18 | 1,950 | 1,950 | 1,880 | 1,890 | 23,800 |
| 1997/07/17 | 1,860 | 1,920 | 1,860 | 1,860 | 65,400 |
| 1997/07/16 | 1,870 | 1,870 | 1,840 | 1,850 | 17,800 |
| 1997/07/15 | 1,950 | 1,950 | 1,860 | 1,880 | 31,200 |
| 1997/07/14 | 2,000 | 2,000 | 1,910 | 1,950 | 36,700 |
| 1997/07/11 | 1,950 | 2,000 | 1,950 | 2,000 | 47,300 |
| 1997/07/10 | 1,950 | 1,960 | 1,930 | 1,950 | 16,100 |
| 1997/07/09 | 1,940 | 1,960 | 1,930 | 1,950 | 66,900 |
| 1997/07/08 | 1,880 | 1,940 | 1,880 | 1,930 | 41,700 |
| 1997/07/07 | 1,890 | 1,890 | 1,860 | 1,880 | 18,600 |
| 1997/07/04 | 1,910 | 1,910 | 1,870 | 1,890 | 52,000 |
| 1997/07/03 | 1,910 | 1,940 | 1,890 | 1,890 | 15,600 |
| 1997/07/02 | 1,910 | 1,910 | 1,890 | 1,900 | 9,600 |
| 1997/07/01 | 1,950 | 1,950 | 1,880 | 1,880 | 13,200 |
| 1997/06/30 | 1,910 | 1,950 | 1,910 | 1,950 | 44,200 |
| 1997/06/27 | 1,980 | 1,980 | 1,880 | 1,890 | 55,500 |
| 1997/06/26 | 1,940 | 1,950 | 1,900 | 1,950 | 32,500 |
| 1997/06/25 | 1,890 | 1,890 | 1,870 | 1,880 | 31,700 |
| 1997/06/24 | 1,870 | 1,900 | 1,870 | 1,890 | 30,900 |
| 1997/06/23 | 1,880 | 1,880 | 1,840 | 1,870 | 19,000 |
| 1997/06/20 | 1,940 | 1,940 | 1,850 | 1,870 | 81,700 |
| 1997/06/19 | 1,930 | 1,940 | 1,920 | 1,930 | 24,200 |
| 1997/06/18 | 1,970 | 1,970 | 1,920 | 1,930 | 23,400 |
| 1997/06/17 | 2,000 | 2,020 | 1,980 | 1,980 | 61,900 |
| 1997/06/16 | 1,980 | 2,010 | 1,960 | 2,000 | 102,500 |
| 1997/06/13 | 1,900 | 1,940 | 1,900 | 1,930 | 63,300 |
| 1997/06/12 | 1,920 | 1,940 | 1,880 | 1,880 | 127,500 |
| 1997/06/11 | 1,950 | 1,950 | 1,880 | 1,920 | 91,700 |
| 1997/06/10 | 1,950 | 1,990 | 1,940 | 1,950 | 306,100 |
| 1997/06/09 | 1,880 | 1,950 | 1,870 | 1,910 | 427,500 |
| 1997/06/06 | 1,700 | 1,850 | 1,700 | 1,820 | 263,100 |
| 1997/06/05 | 1,700 | 1,710 | 1,680 | 1,700 | 53,200 |
| 1997/06/04 | 1,690 | 1,710 | 1,690 | 1,700 | 53,300 |
| 1997/06/03 | 1,650 | 1,710 | 1,650 | 1,680 | 59,100 |
| 1997/06/02 | 1,600 | 1,680 | 1,600 | 1,660 | 6,800 |
| 1997/05/30 | 1,670 | 1,710 | 1,670 | 1,690 | 18,700 |
| 1997/05/29 | 1,670 | 1,700 | 1,650 | 1,690 | 45,400 |
| 1997/05/28 | 1,610 | 1,640 | 1,600 | 1,640 | 15,600 |
| 1997/05/27 | 1,600 | 1,610 | 1,580 | 1,580 | 113,800 |
| 1997/05/26 | 1,750 | 1,750 | 1,580 | 1,590 | 46,000 |
| 1997/05/23 | 1,770 | 1,770 | 1,700 | 1,750 | 54,600 |
| 1997/05/22 | 1,690 | 1,750 | 1,670 | 1,750 | 58,400 |
| 1997/05/21 | 1,650 | 1,660 | 1,630 | 1,630 | 19,500 |
| 1997/05/20 | 1,650 | 1,650 | 1,590 | 1,630 | 44,700 |
| 1997/05/19 | 1,590 | 1,630 | 1,580 | 1,630 | 133,200 |
| 1997/05/16 | 1,600 | 1,610 | 1,580 | 1,580 | 23,000 |
| 1997/05/15 | 1,640 | 1,650 | 1,610 | 1,620 | 26,400 |
| 1997/05/14 | 1,630 | 1,670 | 1,620 | 1,630 | 58,100 |
| 1997/05/13 | 1,550 | 1,600 | 1,550 | 1,600 | 167,500 |
| 1997/05/12 | 1,530 | 1,540 | 1,490 | 1,530 | 130,700 |
| 1997/05/09 | 1,560 | 1,580 | 1,540 | 1,580 | 14,900 |
| 1997/05/08 | 1,590 | 1,600 | 1,580 | 1,590 | 45,800 |
| 1997/05/07 | 1,590 | 1,600 | 1,590 | 1,590 | 88,500 |
| 1997/05/06 | 1,610 | 1,610 | 1,590 | 1,590 | 41,100 |
| 1997/05/02 | 1,630 | 1,630 | 1,590 | 1,600 | 11,900 |
| 1997/05/01 | 1,590 | 1,690 | 1,590 | 1,640 | 78,000 |
| 1997/04/30 | 1,600 | 1,640 | 1,540 | 1,580 | 53,400 |
| 1997/04/28 | 1,570 | 1,600 | 1,560 | 1,600 | 35,800 |
| 1997/04/25 | 1,510 | 1,550 | 1,510 | 1,540 | 43,000 |
| 1997/04/24 | 1,500 | 1,540 | 1,500 | 1,510 | 74,400 |
| 1997/04/23 | 1,460 | 1,520 | 1,460 | 1,510 | 172,000 |
| 1997/04/22 | 1,340 | 1,430 | 1,340 | 1,400 | 544,500 |
| 1997/04/21 | 1,260 | 1,300 | 1,260 | 1,300 | 16,400 |
| 1997/04/18 | 1,270 | 1,280 | 1,260 | 1,270 | 20,100 |
| 1997/04/17 | 1,260 | 1,260 | 1,240 | 1,260 | 71,100 |
| 1997/04/16 | 1,270 | 1,270 | 1,250 | 1,250 | 1,500 |
| 1997/04/15 | 1,270 | 1,270 | 1,260 | 1,270 | 8,800 |
| 1997/04/14 | 1,250 | 1,280 | 1,240 | 1,270 | 16,700 |
| 1997/04/11 | 1,220 | 1,220 | 1,210 | 1,220 | 11,500 |
| 1997/04/10 | 1,260 | 1,260 | 1,220 | 1,220 | 8,400 |
| 1997/04/09 | 1,260 | 1,260 | 1,240 | 1,250 | 26,600 |
| 1997/04/08 | 1,270 | 1,270 | 1,250 | 1,250 | 13,500 |
| 1997/04/07 | 1,280 | 1,290 | 1,260 | 1,260 | 12,500 |
| 1997/04/04 | 1,270 | 1,280 | 1,250 | 1,280 | 62,400 |
| 1997/04/03 | 1,270 | 1,310 | 1,270 | 1,280 | 27,300 |
| 1997/04/02 | 1,320 | 1,320 | 1,260 | 1,260 | 90,000 |
| 1997/04/01 | 1,270 | 1,300 | 1,260 | 1,300 | 18,300 |
| 1997/03/31 | 1,270 | 1,280 | 1,260 | 1,280 | 21,400 |
| 1997/03/28 | 1,250 | 1,280 | 1,240 | 1,250 | 13,900 |
| 1997/03/27 | 1,260 | 1,260 | 1,240 | 1,250 | 27,500 |
| 1997/03/26 | 1,250 | 1,250 | 1,200 | 1,220 | 43,700 |
| 1997/03/25 | 1,300 | 1,300 | 1,240 | 1,240 | 41,800 |
| 1997/03/24 | 1,280 | 1,300 | 1,240 | 1,290 | 38,600 |
| 1997/03/21 | 1,170 | 1,200 | 1,170 | 1,180 | 52,700 |
| 1997/03/19 | 1,210 | 1,210 | 1,160 | 1,180 | 99,100 |
| 1997/03/18 | 1,210 | 1,240 | 1,200 | 1,200 | 82,000 |
| 1997/03/17 | 1,260 | 1,270 | 1,210 | 1,220 | 65,400 |
| 1997/03/14 | 1,300 | 1,300 | 1,250 | 1,250 | 71,000 |
| 1997/03/13 | 1,340 | 1,340 | 1,320 | 1,320 | 66,000 |
| 1997/03/12 | 1,330 | 1,340 | 1,330 | 1,340 | 14,800 |
| 1997/03/11 | 1,350 | 1,350 | 1,330 | 1,330 | 23,000 |
| 1997/03/10 | 1,360 | 1,360 | 1,330 | 1,330 | 22,400 |
| 1997/03/07 | 1,380 | 1,380 | 1,360 | 1,360 | 12,800 |
| 1997/03/06 | 1,390 | 1,400 | 1,370 | 1,370 | 44,900 |
| 1997/03/05 | 1,420 | 1,420 | 1,380 | 1,400 | 51,500 |
| 1997/03/04 | 1,450 | 1,450 | 1,390 | 1,400 | 87,900 |
| 1997/03/03 | 1,410 | 1,420 | 1,400 | 1,410 | 6,900 |
| 1997/02/28 | 1,400 | 1,430 | 1,400 | 1,410 | 7,100 |
| 1997/02/27 | 1,400 | 1,410 | 1,400 | 1,400 | 23,900 |
| 1997/02/26 | 1,460 | 1,460 | 1,400 | 1,400 | 115,600 |
| 1997/02/25 | 1,450 | 1,450 | 1,430 | 1,440 | 24,600 |
| 1997/02/24 | 1,480 | 1,480 | 1,450 | 1,450 | 71,600 |
| 1997/02/21 | 1,450 | 1,460 | 1,440 | 1,450 | 29,600 |
| 1997/02/20 | 1,430 | 1,440 | 1,410 | 1,410 | 27,400 |
| 1997/02/19 | 1,400 | 1,420 | 1,390 | 1,410 | 70,000 |
| 1997/02/18 | 1,400 | 1,420 | 1,380 | 1,380 | 53,800 |
| 1997/02/17 | 1,330 | 1,390 | 1,320 | 1,380 | 246,200 |
| 1997/02/14 | 1,430 | 1,440 | 1,300 | 1,310 | 262,000 |
| 1997/02/13 | 1,460 | 1,480 | 1,460 | 1,460 | 23,000 |
| 1997/02/12 | 1,500 | 1,520 | 1,470 | 1,480 | 62,000 |
| 1997/02/10 | 1,550 | 1,550 | 1,500 | 1,500 | 28,000 |
| 1997/02/07 | 1,580 | 1,580 | 1,550 | 1,550 | 75,800 |
| 1997/02/06 | 1,550 | 1,560 | 1,530 | 1,540 | 31,900 |
| 1997/02/05 | 1,540 | 1,570 | 1,530 | 1,530 | 29,300 |
| 1997/02/04 | 1,540 | 1,560 | 1,530 | 1,540 | 50,800 |
| 1997/02/03 | 1,540 | 1,540 | 1,520 | 1,520 | 23,800 |
| 1997/01/31 | 1,510 | 1,530 | 1,500 | 1,510 | 25,000 |
| 1997/01/30 | 1,550 | 1,550 | 1,510 | 1,510 | 23,300 |
| 1997/01/29 | 1,570 | 1,570 | 1,500 | 1,530 | 20,400 |
| 1997/01/28 | 1,600 | 1,610 | 1,600 | 1,600 | 9,200 |
| 1997/01/27 | 1,600 | 1,620 | 1,600 | 1,600 | 6,800 |
| 1997/01/24 | 1,690 | 1,700 | 1,580 | 1,600 | 110,100 |
| 1997/01/23 | 1,740 | 1,740 | 1,700 | 1,700 | 43,600 |
| 1997/01/22 | 1,750 | 1,750 | 1,690 | 1,740 | 47,900 |
| 1997/01/21 | 1,750 | 1,750 | 1,700 | 1,720 | 4,900 |
| 1997/01/20 | 1,740 | 1,740 | 1,710 | 1,730 | 67,600 |
| 1997/01/17 | 1,750 | 1,750 | 1,730 | 1,730 | 53,600 |
| 1997/01/16 | 1,730 | 1,740 | 1,730 | 1,730 | 9,600 |
| 1997/01/14 | 1,700 | 1,720 | 1,700 | 1,700 | 24,600 |
| 1997/01/13 | 1,620 | 1,700 | 1,610 | 1,700 | 8,800 |
| 1997/01/10 | 1,690 | 1,720 | 1,610 | 1,610 | 28,600 |
| 1997/01/09 | 1,730 | 1,750 | 1,720 | 1,720 | 44,800 |
| 1997/01/08 | 1,810 | 1,810 | 1,750 | 1,750 | 33,400 |
| 1997/01/07 | 1,890 | 1,910 | 1,850 | 1,850 | 26,500 |
| 1997/01/06 | 1,840 | 1,840 | 1,830 | 1,840 | 6,000 |