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
2002/12/30 828 840 818 840 8,400
2002/12/27 800 830 800 830 19,000
2002/12/26 756 780 755 771 36,000
2002/12/25 780 780 750 755 15,000
2002/12/24 788 788 748 760 30,800
2002/12/20 798 798 778 778 74,000
2002/12/19 800 800 794 798 54,700
2002/12/18 800 800 800 800 13,300
2002/12/17 798 802 798 802 23,300
2002/12/16 800 808 797 797 9,800
2002/12/13 820 823 799 810 25,300
2002/12/12 810 810 804 807 7,500
2002/12/11 801 804 797 800 5,400
2002/12/10 820 820 812 814 28,100
2002/12/09 820 840 812 814 5,700
2002/12/06 813 816 812 812 1,300
2002/12/05 835 835 806 812 6,200
2002/12/04 840 855 840 850 18,700
2002/12/03 863 863 840 850 23,100
2002/12/02 860 880 850 865 8,700
2002/11/29 844 845 830 840 13,500
2002/11/28 820 834 810 820 12,000
2002/11/27 844 844 815 825 15,700
2002/11/26 840 840 800 811 11,500
2002/11/25 842 845 835 840 10,700
2002/11/22 840 840 812 812 9,300
2002/11/21 850 879 835 840 46,500
2002/11/20 840 840 825 830 44,300
2002/11/19 842 842 820 834 33,300
2002/11/18 804 851 796 851 25,700
2002/11/15 801 808 800 804 27,700
2002/11/14 844 845 830 845 14,600
2002/11/13 840 840 800 800 18,700
2002/11/12 846 846 834 835 4,200
2002/11/11 839 846 839 840 3,800
2002/11/08 850 850 795 799 17,600
2002/11/07 863 865 851 851 28,200
2002/11/06 938 938 893 893 50,600
2002/11/05 947 947 946 946 400
2002/11/01 940 940 900 901 41,100
2002/10/31 920 960 910 941 41,800
2002/10/30 815 885 805 885 121,800
2002/10/29 790 814 779 785 29,800
2002/10/28 870 880 870 870 22,000
2002/10/25 890 910 890 900 77,400
2002/10/24 888 890 839 890 6,200
2002/10/23 920 920 870 896 9,500
2002/10/22 930 940 911 930 70,500
2002/10/21 943 943 919 919 32,500
2002/10/18 990 991 980 983 13,800
2002/10/17 995 995 985 989 130,200
2002/10/16 991 1,000 990 995 29,200
2002/10/15 1,000 1,001 970 981 9,500
2002/10/11 1,006 1,010 1,000 1,000 17,900
2002/10/10 1,020 1,020 1,001 1,006 11,300
2002/10/09 1,046 1,046 1,020 1,031 14,900
2002/10/08 1,070 1,071 1,050 1,066 13,200
2002/10/07 1,090 1,090 1,041 1,070 12,700
2002/10/04 1,150 1,150 1,130 1,130 7,400
2002/10/03 1,160 1,160 1,130 1,150 6,200
2002/10/02 1,155 1,170 1,155 1,170 11,100
2002/10/01 1,157 1,195 1,111 1,195 30,100
2002/09/30 1,199 1,200 1,177 1,197 15,100
2002/09/27 1,155 1,210 1,155 1,200 17,400
2002/09/26 1,170 1,170 1,152 1,152 3,000
2002/09/25 1,220 1,220 1,151 1,151 15,000
2002/09/24 1,235 1,235 1,200 1,210 60,000
2002/09/20 1,200 1,220 1,195 1,215 92,300
2002/09/19 1,111 1,150 1,111 1,150 14,600
2002/09/18 1,100 1,110 1,081 1,110 1,900
2002/09/17 1,056 1,123 1,056 1,120 18,200
2002/09/13 1,100 1,120 1,080 1,100 59,300
2002/09/12 1,060 1,110 1,051 1,100 11,000
2002/09/11 1,066 1,077 1,045 1,045 20,600
2002/09/10 1,041 1,066 1,041 1,066 9,000
2002/09/09 1,100 1,101 1,039 1,090 2,200
2002/09/06 1,105 1,105 1,100 1,105 29,000
2002/09/05 1,102 1,110 1,102 1,110 39,800
2002/09/04 1,099 1,119 1,097 1,100 36,100
2002/09/03 1,150 1,150 1,094 1,094 14,900
2002/09/02 1,114 1,114 1,114 1,114 3,700
2002/08/30 1,130 1,131 1,111 1,117 23,100
2002/08/29 1,115 1,120 1,100 1,110 13,400
2002/08/28 1,120 1,130 1,090 1,117 110,400
2002/08/27 1,084 1,100 1,031 1,100 39,700
2002/08/26 1,070 1,090 1,070 1,090 22,800
2002/08/23 1,113 1,146 1,090 1,120 31,800
2002/08/22 1,175 1,176 1,173 1,173 2,200
2002/08/21 1,163 1,183 1,163 1,183 9,900
2002/08/20 1,197 1,210 1,176 1,200 27,200
2002/08/19 1,133 1,180 1,133 1,180 18,700
2002/08/16 1,210 1,210 1,193 1,193 5,900
2002/08/15 1,198 1,210 1,191 1,195 25,800
2002/08/14 1,204 1,210 1,199 1,199 25,000
2002/08/13 1,228 1,235 1,192 1,230 38,600
2002/08/12 1,151 1,251 1,151 1,251 132,300
2002/08/09 1,009 1,059 1,000 1,051 68,500
2002/08/08 1,100 1,100 1,089 1,089 3,200
2002/08/07 1,115 1,115 1,100 1,100 12,500
2002/08/06 1,100 1,115 1,080 1,115 38,600
2002/08/05 1,145 1,145 1,105 1,115 14,400
2002/08/02 1,162 1,162 1,122 1,145 4,200
2002/08/01 1,174 1,174 1,152 1,163 5,000
2002/07/31 1,200 1,201 1,190 1,199 67,000
2002/07/30 1,180 1,200 1,170 1,200 44,200
2002/07/29 1,201 1,210 1,199 1,200 50,600
2002/07/26 1,200 1,201 1,190 1,200 11,700
2002/07/25 1,248 1,248 1,200 1,200 9,500
2002/07/24 1,230 1,230 1,180 1,230 6,400
2002/07/23 1,244 1,244 1,200 1,227 19,800
2002/07/22 1,229 1,250 1,224 1,244 13,300
2002/07/19 1,240 1,245 1,200 1,240 20,700
2002/07/18 1,245 1,245 1,230 1,240 4,100
2002/07/17 1,250 1,250 1,235 1,235 10,300
2002/07/16 1,251 1,260 1,250 1,250 8,200
2002/07/15 1,280 1,280 1,255 1,255 21,400
2002/07/12 1,259 1,260 1,251 1,260 12,100
2002/07/11 1,270 1,275 1,251 1,260 15,900
2002/07/10 1,261 1,290 1,259 1,290 36,800
2002/07/09 1,243 1,270 1,243 1,256 31,300
2002/07/08 1,240 1,252 1,240 1,244 4,900
2002/07/05 1,250 1,250 1,241 1,250 9,000
2002/07/04 1,246 1,250 1,240 1,250 2,600
2002/07/03 1,250 1,250 1,230 1,250 12,700
2002/07/02 1,199 1,270 1,199 1,270 25,100
2002/07/01 1,200 1,238 1,200 1,210 14,100
2002/06/28 1,241 1,241 1,204 1,204 19,200
2002/06/27 1,230 1,232 1,221 1,221 42,000
2002/06/26 1,230 1,230 1,220 1,230 5,200
2002/06/25 1,241 1,254 1,230 1,240 24,200
2002/06/24 1,220 1,254 1,220 1,254 13,400
2002/06/21 1,277 1,299 1,272 1,299 24,800
2002/06/20 1,279 1,279 1,241 1,269 21,200
2002/06/19 1,250 1,300 1,249 1,250 19,900
2002/06/18 1,243 1,299 1,219 1,270 28,200
2002/06/17 1,162 1,197 1,147 1,163 23,000
2002/06/14 1,230 1,250 1,141 1,142 53,400
2002/06/13 1,292 1,293 1,250 1,270 25,400
2002/06/12 1,317 1,317 1,280 1,293 41,200
2002/06/11 1,320 1,334 1,300 1,318 68,500
2002/06/10 1,345 1,345 1,280 1,300 41,000
2002/06/07 1,390 1,390 1,300 1,350 35,700
2002/06/06 1,370 1,390 1,370 1,390 55,300
2002/06/05 1,375 1,375 1,370 1,370 24,200
2002/06/04 1,370 1,373 1,360 1,370 45,300
2002/06/03 1,375 1,379 1,365 1,370 45,300
2002/05/31 1,360 1,390 1,360 1,370 40,500
2002/05/30 1,340 1,365 1,315 1,360 31,200
2002/05/29 1,340 1,361 1,335 1,341 49,200
2002/05/28 1,350 1,350 1,325 1,340 15,100
2002/05/27 1,350 1,360 1,324 1,350 30,000
2002/05/24 1,390 1,390 1,350 1,390 32,900
2002/05/23 1,400 1,410 1,390 1,400 70,300
2002/05/22 1,398 1,450 1,360 1,410 61,500
2002/05/21 1,341 1,415 1,338 1,410 79,000
2002/05/20 1,350 1,360 1,301 1,301 51,100
2002/05/17 1,380 1,380 1,311 1,330 90,700
2002/05/16 1,380 1,395 1,377 1,385 76,800
2002/05/15 1,445 1,445 1,368 1,400 41,300
2002/05/14 1,440 1,449 1,419 1,430 47,300
2002/05/13 1,322 1,400 1,322 1,380 35,700
2002/05/10 1,315 1,355 1,302 1,326 38,600
2002/05/09 1,370 1,370 1,340 1,355 56,000
2002/05/08 1,460 1,500 1,400 1,430 163,700
2002/05/07 1,360 1,470 1,360 1,470 180,400
2002/05/02 1,205 1,370 1,205 1,360 228,700
2002/05/01 1,186 1,210 1,185 1,191 110,800
2002/04/30 1,121 1,126 1,121 1,124 25,900
2002/04/26 1,163 1,164 1,110 1,160 49,100
2002/04/25 1,160 1,180 1,140 1,164 19,900
2002/04/24 1,180 1,180 1,120 1,140 43,100
2002/04/23 1,170 1,198 1,160 1,180 119,000
2002/04/22 1,100 1,140 1,090 1,130 94,000
2002/04/19 1,033 1,100 1,033 1,080 104,100
2002/04/18 1,030 1,050 1,012 1,048 61,600
2002/04/17 1,030 1,040 990 991 39,600
2002/04/16 1,040 1,055 1,040 1,050 65,400
2002/04/15 1,030 1,050 1,020 1,045 90,800
2002/04/12 1,010 1,030 1,000 1,030 23,600
2002/04/11 1,000 1,020 1,000 1,010 37,300
2002/04/10 990 1,010 990 1,000 40,400
2002/04/09 1,000 1,023 990 1,020 26,000
2002/04/08 1,039 1,050 1,010 1,010 31,900
2002/04/05 990 1,079 990 1,079 87,500
2002/04/04 920 1,010 920 1,010 85,800
2002/04/03 890 910 860 910 33,200
2002/04/02 910 910 875 890 24,700
2002/04/01 910 910 890 890 600
2002/03/29 900 914 890 910 84,500
2002/03/28 900 910 900 900 29,700
2002/03/27 900 910 865 910 29,800
2002/03/26 901 910 900 900 6,100
2002/03/25 929 930 910 930 62,200
2002/03/22 949 949 930 931 26,800
2002/03/20 939 939 910 939 27,700
2002/03/19 941 950 885 940 95,100
2002/03/18 984 985 936 941 45,400
2002/03/15 948 997 948 975 150,300
2002/03/14 896 935 896 928 77,100
2002/03/13 880 895 880 895 42,900
2002/03/12 870 885 850 881 24,100
2002/03/11 890 900 851 879 21,600
2002/03/08 880 880 865 880 25,000
2002/03/07 865 880 865 865 11,700
2002/03/06 836 860 835 860 22,900
2002/03/05 830 840 830 835 102,800
2002/03/04 864 864 820 821 12,000
2002/03/01 866 866 864 864 3,500
2002/02/28 880 880 870 870 16,800
2002/02/27 870 875 860 870 18,700
2002/02/26 848 870 848 866 6,000
2002/02/25 853 853 850 850 13,200
2002/02/22 857 862 855 859 27,500
2002/02/21 865 867 857 857 32,900
2002/02/20 860 860 850 855 27,100
2002/02/19 846 860 835 846 28,200
2002/02/18 846 848 837 845 10,500
2002/02/15 835 860 835 850 57,000
2002/02/14 830 835 821 830 33,000
2002/02/13 825 845 825 830 68,300
2002/02/12 812 830 812 825 25,100
2002/02/08 805 812 805 812 30,100
2002/02/07 805 850 805 835 40,500
2002/02/06 795 810 795 805 27,400
2002/02/05 801 815 801 815 25,000
2002/02/04 810 817 805 815 31,100
2002/02/01 810 830 810 820 47,200
2002/01/31 821 845 820 835 54,300
2002/01/30 811 821 801 820 24,900
2002/01/29 829 835 820 821 44,400
2002/01/28 788 830 788 820 20,300
2002/01/25 771 800 771 788 28,100
2002/01/24 800 801 790 790 18,900
2002/01/23 808 815 780 800 29,000
2002/01/22 840 840 818 818 29,800
2002/01/21 760 840 750 830 56,800
2002/01/18 735 770 729 770 18,400
2002/01/17 742 745 728 728 13,300
2002/01/16 721 757 710 752 18,300
2002/01/15 737 745 730 730 24,800
2002/01/11 720 740 719 730 22,400
2002/01/10 702 710 680 700 32,200
2002/01/09 710 720 690 710 13,200
2002/01/08 744 744 720 734 17,300
2002/01/07 721 744 720 744 24,000
2002/01/04 773 773 751 760 5,900

このページの先頭へ