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
1999/12/30 565 565 560 560 6,500
1999/12/29 570 570 560 565 26,400
1999/12/28 584 589 566 566 27,200
1999/12/27 608 608 580 583 39,500
1999/12/24 640 640 600 608 46,300
1999/12/22 640 646 610 625 44,300
1999/12/21 650 657 640 640 30,200
1999/12/20 669 669 630 630 33,700
1999/12/17 650 650 620 650 18,400
1999/12/16 690 690 650 650 15,300
1999/12/15 699 699 690 690 16,300
1999/12/14 680 681 680 680 8,300
1999/12/13 681 699 680 681 14,800
1999/12/10 690 690 680 680 22,600
1999/12/09 690 695 690 690 23,200
1999/12/08 695 697 690 690 50,100
1999/12/07 696 700 692 696 17,000
1999/12/06 690 700 690 695 54,800
1999/12/03 695 700 691 695 68,200
1999/12/02 690 700 690 695 19,000
1999/12/01 690 700 680 681 24,100
1999/11/30 690 700 685 690 8,400
1999/11/29 681 690 680 690 8,500
1999/11/26 680 680 680 680 12,700
1999/11/25 695 698 680 680 22,700
1999/11/24 710 710 690 698 30,900
1999/11/22 730 732 710 710 6,900
1999/11/19 730 740 700 710 49,900
1999/11/18 695 700 695 700 16,400
1999/11/17 700 701 680 700 31,700
1999/11/16 700 702 700 702 17,900
1999/11/15 702 703 700 700 7,300
1999/11/12 710 710 700 700 13,600
1999/11/11 730 730 705 718 9,900
1999/11/10 720 720 715 718 16,900
1999/11/09 735 735 720 725 13,800
1999/11/08 730 735 730 735 3,900
1999/11/05 735 740 730 735 11,400
1999/11/04 720 730 700 730 12,000
1999/11/02 725 740 720 720 12,400
1999/11/01 720 724 700 700 12,400
1999/10/29 725 740 720 725 4,000
1999/10/28 740 741 720 720 18,000
1999/10/27 746 750 740 750 7,900
1999/10/26 745 750 745 745 22,800
1999/10/25 750 750 750 750 11,200
1999/10/22 755 755 750 750 16,300
1999/10/21 776 776 745 750 21,300
1999/10/20 770 777 730 777 40,900
1999/10/19 755 760 740 740 21,500
1999/10/18 761 765 757 760 10,200
1999/10/15 761 768 761 768 3,900
1999/10/14 760 768 760 761 3,100
1999/10/13 760 770 760 770 9,300
1999/10/12 765 770 760 760 8,300
1999/10/08 765 770 764 770 40,000
1999/10/07 780 780 750 780 12,400
1999/10/06 783 800 782 782 6,900
1999/10/05 780 800 760 780 14,600
1999/10/04 790 790 780 780 7,800
1999/10/01 780 800 780 780 5,000
1999/09/30 800 800 800 800 2,000
1999/09/29 780 790 770 780 25,600
1999/09/28 800 805 780 780 13,600
1999/09/27 809 809 803 805 2,900
1999/09/24 800 801 790 799 48,800
1999/09/22 830 830 810 814 35,400
1999/09/21 820 840 820 835 19,200
1999/09/20 860 860 824 824 43,700
1999/09/17 863 876 820 820 32,000
1999/09/16 800 820 800 813 21,400
1999/09/14 850 850 785 820 49,200
1999/09/13 849 860 849 851 38,100
1999/09/10 868 880 867 869 87,300
1999/09/09 885 886 850 868 53,400
1999/09/08 889 889 880 885 16,300
1999/09/07 895 895 880 880 21,200
1999/09/06 900 900 875 875 29,100
1999/09/03 900 900 895 900 97,200
1999/09/02 896 900 890 899 41,900
1999/09/01 880 899 875 886 51,500
1999/08/31 910 910 880 880 48,600
1999/08/30 890 929 870 913 51,800
1999/08/27 1,030 1,030 1,011 1,011 32,000
1999/08/26 1,021 1,030 1,021 1,030 4,100
1999/08/25 1,050 1,056 1,020 1,021 16,700
1999/08/24 1,040 1,060 1,040 1,050 21,800
1999/08/23 1,080 1,080 1,020 1,030 3,700
1999/08/20 1,100 1,100 1,080 1,100 26,000
1999/08/19 1,100 1,100 1,020 1,090 21,400
1999/08/18 1,070 1,100 1,054 1,080 18,800
1999/08/17 1,051 1,065 1,051 1,060 21,800
1999/08/16 1,032 1,050 1,032 1,050 9,300
1999/08/13 1,031 1,031 1,022 1,025 8,500
1999/08/12 1,060 1,060 1,011 1,021 8,800
1999/08/11 1,050 1,060 1,050 1,060 33,200
1999/08/10 1,070 1,070 1,030 1,050 16,100
1999/08/09 1,020 1,060 1,011 1,060 7,000
1999/08/06 1,050 1,090 1,010 1,030 10,900
1999/08/05 1,070 1,070 1,030 1,050 1,800
1999/08/04 1,080 1,090 1,011 1,079 22,900
1999/08/03 1,100 1,120 1,080 1,080 14,500
1999/08/02 1,130 1,130 1,101 1,120 11,100
1999/07/30 1,130 1,130 1,101 1,130 19,300
1999/07/29 1,131 1,150 1,130 1,130 8,300
1999/07/28 1,198 1,198 1,150 1,150 4,700
1999/07/27 1,100 1,140 1,100 1,130 18,200
1999/07/26 1,100 1,130 1,100 1,105 17,100
1999/07/23 1,151 1,151 1,100 1,100 27,200
1999/07/22 1,225 1,225 1,170 1,170 11,700
1999/07/21 1,199 1,240 1,185 1,225 48,400
1999/07/19 1,210 1,210 1,165 1,175 9,100
1999/07/16 1,221 1,221 1,171 1,171 19,400
1999/07/15 1,248 1,248 1,180 1,181 16,900
1999/07/14 1,160 1,249 1,160 1,249 72,800
1999/07/13 1,200 1,200 1,160 1,160 29,400
1999/07/12 1,160 1,200 1,150 1,200 25,800
1999/07/09 1,199 1,200 1,150 1,160 20,600
1999/07/08 1,200 1,200 1,174 1,200 42,800
1999/07/07 1,280 1,280 1,200 1,200 39,600
1999/07/06 1,270 1,300 1,228 1,260 97,900
1999/07/05 1,319 1,355 1,250 1,250 221,500
1999/07/02 1,341 1,341 1,240 1,279 302,700
1999/07/01 1,010 1,201 1,003 1,201 306,300
1999/06/30 1,020 1,030 1,001 1,001 26,800
1999/06/29 1,030 1,030 990 1,010 50,100
1999/06/28 1,017 1,020 1,011 1,020 7,000
1999/06/25 1,020 1,020 1,000 1,020 18,300
1999/06/24 1,020 1,025 990 990 39,000
1999/06/23 1,008 1,025 1,008 1,010 50,200
1999/06/22 1,000 1,040 1,000 1,040 58,400
1999/06/21 1,000 1,010 979 1,010 56,200
1999/06/18 999 999 970 975 26,700
1999/06/17 980 1,000 976 976 10,600
1999/06/16 980 990 976 976 6,600
1999/06/15 980 1,000 980 980 2,600
1999/06/14 999 1,000 980 980 18,200
1999/06/11 975 1,000 975 1,000 11,200
1999/06/10 990 990 970 970 15,400
1999/06/09 990 990 980 980 6,600
1999/06/08 1,000 1,010 985 985 10,000
1999/06/07 995 1,000 991 1,000 13,100
1999/06/04 1,000 1,000 980 985 12,500
1999/06/03 995 996 995 996 5,200
1999/06/02 995 998 985 995 19,200
1999/06/01 1,049 1,049 995 1,010 21,500
1999/05/31 995 1,034 995 1,030 22,200
1999/05/28 996 996 995 995 8,200
1999/05/27 1,000 1,000 995 995 4,800
1999/05/26 995 995 995 995 10,300
1999/05/25 1,000 1,000 995 995 42,200
1999/05/24 999 1,000 995 999 13,400
1999/05/21 995 1,000 995 1,000 33,600
1999/05/20 1,020 1,020 995 1,002 83,900
1999/05/19 995 1,000 995 1,000 63,500
1999/05/18 1,000 1,000 990 995 23,200
1999/05/17 1,004 1,004 995 1,004 16,800
1999/05/14 1,010 1,010 1,000 1,005 55,300
1999/05/13 996 1,000 996 997 9,300
1999/05/12 995 1,005 995 996 17,500
1999/05/11 1,000 1,001 995 1,001 15,200
1999/05/10 1,015 1,035 1,000 1,030 15,900
1999/05/07 1,045 1,045 1,030 1,035 10,400
1999/05/06 1,045 1,045 1,027 1,040 12,900
1999/04/30 1,047 1,047 1,030 1,040 22,400
1999/04/28 1,010 1,050 1,000 1,048 38,400
1999/04/27 1,020 1,040 1,010 1,010 55,400
1999/04/26 1,022 1,050 1,000 1,000 40,300
1999/04/23 1,059 1,059 1,002 1,011 18,500
1999/04/22 1,036 1,050 995 997 46,200
1999/04/21 1,140 1,140 1,000 1,020 172,600
1999/04/20 1,000 1,120 990 1,100 128,200
1999/04/19 990 1,000 990 1,000 59,200
1999/04/16 990 991 980 990 38,000
1999/04/15 1,040 1,040 1,000 1,000 15,300
1999/04/14 1,049 1,049 1,000 1,025 27,000
1999/04/13 1,049 1,049 1,020 1,030 69,800
1999/04/12 1,045 1,045 1,030 1,030 104,000
1999/04/09 1,050 1,060 1,030 1,035 235,800
1999/04/08 1,030 1,040 1,026 1,030 97,800
1999/04/07 1,050 1,070 1,025 1,030 83,400
1999/04/06 1,000 1,030 980 1,020 39,800
1999/04/05 980 1,010 980 980 50,700
1999/04/02 980 980 961 970 17,600
1999/04/01 960 970 950 960 46,900
1999/03/31 970 980 960 980 21,200
1999/03/30 970 970 960 965 16,800
1999/03/29 959 961 951 960 24,500
1999/03/26 960 970 960 961 15,500
1999/03/25 950 970 950 955 51,700
1999/03/24 950 950 940 943 56,700
1999/03/23 970 970 947 947 40,000
1999/03/19 927 940 927 930 105,100
1999/03/18 978 978 921 927 17,500
1999/03/17 976 985 961 979 23,500
1999/03/16 970 985 951 980 26,000
1999/03/15 970 975 940 975 31,000
1999/03/12 941 975 920 975 10,100
1999/03/11 931 980 931 970 56,000
1999/03/10 940 967 940 951 11,900
1999/03/09 960 970 950 970 16,900
1999/03/08 959 985 959 970 42,300
1999/03/05 970 1,020 950 1,020 38,000
1999/03/04 1,020 1,020 965 980 90,600
1999/03/03 970 1,025 969 1,019 175,000
1999/03/02 955 975 950 975 319,200
1999/03/01 900 960 900 929 179,200
1999/02/26 920 920 905 905 33,300
1999/02/25 930 930 900 920 73,600
1999/02/24 929 929 900 920 30,000
1999/02/23 931 940 900 930 7,600
1999/02/22 965 967 936 950 67,500
1999/02/19 920 970 900 967 161,400
1999/02/18 900 920 890 906 56,300
1999/02/17 880 910 880 910 19,300
1999/02/16 861 890 847 880 64,800
1999/02/15 865 878 865 875 5,100
1999/02/12 925 925 850 850 56,100
1999/02/10 925 939 910 915 142,300
1999/02/09 880 910 880 910 47,800
1999/02/08 910 910 880 880 7,300
1999/02/05 896 900 880 880 38,400
1999/02/04 875 910 869 899 57,600
1999/02/03 915 915 885 885 40,500
1999/02/02 900 925 885 925 259,400
1999/02/01 861 890 850 880 128,800
1999/01/29 800 850 800 850 48,400
1999/01/28 800 811 791 800 25,200
1999/01/27 800 800 780 800 11,200
1999/01/26 800 800 770 800 6,900
1999/01/25 800 810 760 761 31,900
1999/01/22 850 850 820 830 30,000
1999/01/21 800 850 800 845 301,500
1999/01/20 750 810 750 800 209,300
1999/01/19 755 755 750 755 26,500
1999/01/18 770 770 750 760 5,000
1999/01/14 758 780 758 770 50,000
1999/01/13 784 784 768 780 17,600
1999/01/12 780 790 780 790 15,200
1999/01/11 808 808 761 799 12,400
1999/01/08 810 810 801 810 34,700
1999/01/07 830 830 810 810 11,200
1999/01/06 810 830 785 830 33,700
1999/01/05 839 840 800 810 27,600
1999/01/04 810 845 810 845 18,800

このページの先頭へ