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
2003/12/30 1,175 1,188 1,174 1,177 11,700
2003/12/29 1,159 1,175 1,159 1,175 16,700
2003/12/26 1,140 1,160 1,140 1,160 8,800
2003/12/25 1,165 1,181 1,164 1,170 11,600
2003/12/24 1,151 1,160 1,150 1,160 12,300
2003/12/22 1,105 1,158 1,105 1,151 106,000
2003/12/19 1,150 1,165 1,145 1,165 41,500
2003/12/18 1,151 1,155 1,136 1,150 17,100
2003/12/17 1,141 1,178 1,141 1,151 23,700
2003/12/16 1,184 1,223 1,130 1,178 24,000
2003/12/15 1,254 1,291 1,221 1,224 43,900
2003/12/12 1,245 1,250 1,207 1,249 77,200
2003/12/11 1,245 1,245 1,220 1,245 26,200
2003/12/10 1,240 1,245 1,230 1,236 20,500
2003/12/09 1,230 1,235 1,214 1,230 37,000
2003/12/08 1,200 1,235 1,200 1,227 43,500
2003/12/05 1,230 1,250 1,230 1,248 29,800
2003/12/04 1,230 1,250 1,226 1,238 26,500
2003/12/03 1,221 1,242 1,221 1,225 31,700
2003/12/02 1,235 1,237 1,215 1,221 16,500
2003/12/01 1,200 1,250 1,170 1,235 29,700
2003/11/28 1,224 1,224 1,184 1,184 12,400
2003/11/27 1,200 1,247 1,196 1,224 29,500
2003/11/26 1,170 1,205 1,163 1,175 23,500
2003/11/25 1,270 1,270 1,191 1,210 17,100
2003/11/21 1,233 1,235 1,180 1,210 37,100
2003/11/20 1,214 1,214 1,160 1,173 42,000
2003/11/19 1,170 1,195 1,131 1,154 26,300
2003/11/18 1,220 1,232 1,190 1,230 45,300
2003/11/17 1,230 1,230 1,218 1,230 23,800
2003/11/14 1,248 1,249 1,219 1,229 28,100
2003/11/13 1,230 1,243 1,230 1,241 15,600
2003/11/12 1,285 1,285 1,232 1,246 20,200
2003/11/11 1,230 1,285 1,225 1,266 24,500
2003/11/10 1,300 1,300 1,242 1,272 20,900
2003/11/07 1,337 1,337 1,260 1,299 20,500
2003/11/06 1,350 1,389 1,310 1,320 18,000
2003/11/05 1,420 1,425 1,406 1,410 19,500
2003/11/04 1,382 1,420 1,382 1,420 26,700
2003/10/31 1,386 1,400 1,370 1,382 24,500
2003/10/30 1,330 1,400 1,320 1,400 40,700
2003/10/29 1,350 1,356 1,281 1,300 24,600
2003/10/28 1,275 1,301 1,250 1,280 27,600
2003/10/27 1,334 1,334 1,260 1,275 26,600
2003/10/24 1,230 1,244 1,227 1,234 66,100
2003/10/23 1,240 1,240 1,219 1,220 57,700
2003/10/22 1,321 1,325 1,301 1,320 16,000
2003/10/21 1,344 1,344 1,317 1,321 21,300
2003/10/20 1,331 1,349 1,325 1,327 37,100
2003/10/17 1,380 1,403 1,341 1,351 60,600
2003/10/16 1,330 1,420 1,316 1,400 60,200
2003/10/15 1,254 1,320 1,242 1,310 48,600
2003/10/14 1,300 1,310 1,270 1,274 45,200
2003/10/10 1,202 1,258 1,202 1,253 44,700
2003/10/09 1,256 1,257 1,233 1,233 15,900
2003/10/08 1,265 1,306 1,249 1,256 20,000
2003/10/07 1,270 1,270 1,246 1,253 18,400
2003/10/06 1,272 1,291 1,250 1,250 38,100
2003/10/03 1,210 1,300 1,210 1,271 19,500
2003/10/02 1,290 1,350 1,230 1,290 103,300
2003/10/01 1,180 1,290 1,166 1,210 170,400
2003/09/30 1,100 1,125 1,095 1,125 145,800
2003/09/29 1,099 1,120 1,088 1,097 110,200
2003/09/26 1,090 1,119 1,089 1,095 82,600
2003/09/25 1,066 1,094 1,065 1,084 45,300
2003/09/24 1,099 1,099 1,060 1,075 21,800
2003/09/22 1,072 1,100 1,060 1,093 67,700
2003/09/19 1,100 1,100 1,067 1,072 13,500
2003/09/18 1,080 1,120 1,060 1,100 99,500
2003/09/17 1,066 1,079 1,061 1,061 18,600
2003/09/16 1,099 1,099 1,067 1,068 29,900
2003/09/12 1,070 1,103 1,059 1,086 128,600
2003/09/11 1,033 1,071 1,007 1,050 33,800
2003/09/10 1,010 1,018 970 1,017 61,200
2003/09/09 990 1,011 990 1,010 11,900
2003/09/08 985 1,005 985 985 31,700
2003/09/05 970 994 970 990 32,300
2003/09/04 958 973 958 966 10,300
2003/09/03 975 987 975 978 17,100
2003/09/02 975 977 961 968 51,600
2003/09/01 970 975 953 975 15,600
2003/08/29 950 970 950 950 17,400
2003/08/28 941 951 940 947 18,600
2003/08/27 954 954 940 940 22,900
2003/08/26 974 974 961 964 8,200
2003/08/25 977 988 977 978 18,300
2003/08/22 991 998 973 975 17,600
2003/08/21 997 1,028 982 987 19,300
2003/08/20 970 988 969 987 21,100
2003/08/19 960 970 958 963 17,500
2003/08/18 999 999 950 958 30,300
2003/08/15 1,000 1,000 972 980 31,900
2003/08/14 1,000 1,019 980 988 10,900
2003/08/13 1,003 1,018 994 1,000 13,200
2003/08/12 1,020 1,020 977 993 16,100
2003/08/11 1,018 1,018 994 1,009 5,100
2003/08/08 1,001 1,020 991 993 24,200
2003/08/07 973 996 973 996 12,400
2003/08/06 1,016 1,028 1,006 1,013 14,600
2003/08/05 1,020 1,033 1,015 1,016 14,400
2003/08/04 1,039 1,039 1,016 1,033 15,800
2003/08/01 1,062 1,062 1,046 1,047 25,800
2003/07/31 1,060 1,062 1,055 1,061 33,900
2003/07/30 1,070 1,074 1,053 1,054 52,000
2003/07/29 1,080 1,088 1,080 1,083 27,000
2003/07/28 1,036 1,058 1,025 1,053 25,500
2003/07/25 1,034 1,034 1,015 1,021 21,600
2003/07/24 1,033 1,033 999 1,012 34,700
2003/07/23 1,020 1,020 1,000 1,013 42,700
2003/07/22 996 1,002 976 990 46,900
2003/07/18 972 980 972 976 15,300
2003/07/17 975 975 966 972 15,700
2003/07/16 981 983 972 974 20,300
2003/07/15 979 981 966 970 40,100
2003/07/14 950 963 946 950 79,600
2003/07/11 950 956 947 950 41,600
2003/07/10 951 967 949 956 36,000
2003/07/09 969 969 930 931 50,100
2003/07/08 990 990 971 971 23,700
2003/07/07 990 998 980 980 44,600
2003/07/04 965 992 965 990 30,900
2003/07/03 989 989 968 974 44,400
2003/07/02 990 990 941 950 22,000
2003/07/01 955 990 940 977 33,900
2003/06/30 949 952 949 949 20,200
2003/06/27 930 951 930 949 26,500
2003/06/26 923 924 905 908 34,800
2003/06/25 960 960 929 943 22,300
2003/06/24 960 960 944 944 21,400
2003/06/23 952 957 948 950 44,300
2003/06/20 949 950 941 941 55,900
2003/06/19 969 969 946 949 59,900
2003/06/18 986 992 969 969 49,400
2003/06/17 966 980 955 976 46,200
2003/06/16 980 985 951 965 35,500
2003/06/13 963 970 962 965 138,500
2003/06/12 990 1,000 990 993 14,200
2003/06/11 1,005 1,006 980 984 54,400
2003/06/10 1,020 1,020 991 1,004 65,300
2003/06/09 1,015 1,031 1,009 1,020 63,600
2003/06/06 1,010 1,019 1,007 1,010 11,200
2003/06/05 1,030 1,050 1,000 1,007 59,900
2003/06/04 1,030 1,032 1,020 1,026 19,900
2003/06/03 1,026 1,030 1,020 1,022 19,100
2003/06/02 1,005 1,025 1,001 1,025 16,500
2003/05/30 990 1,040 990 995 23,500
2003/05/29 982 999 980 982 56,700
2003/05/28 986 999 982 982 29,500
2003/05/27 986 995 983 985 12,300
2003/05/26 1,001 1,005 993 993 8,400
2003/05/23 981 1,010 981 997 29,800
2003/05/22 989 1,005 988 1,001 22,300
2003/05/21 1,040 1,040 985 986 20,100
2003/05/20 966 1,000 966 1,000 15,800
2003/05/19 984 988 972 976 51,000
2003/05/16 977 1,006 977 994 18,400
2003/05/15 1,024 1,030 1,005 1,007 95,400
2003/05/14 1,030 1,050 1,030 1,030 34,000
2003/05/13 1,049 1,049 1,026 1,028 33,100
2003/05/12 1,050 1,050 1,042 1,045 33,400
2003/05/09 1,025 1,048 1,025 1,048 28,200
2003/05/08 1,050 1,050 1,030 1,035 43,700
2003/05/07 1,038 1,050 1,035 1,050 30,000
2003/05/06 1,034 1,064 1,034 1,038 27,100
2003/05/02 1,040 1,040 1,030 1,034 34,600
2003/05/01 1,039 1,069 1,039 1,069 11,400
2003/04/30 1,068 1,068 1,028 1,038 18,500
2003/04/28 993 1,029 993 1,028 18,400
2003/04/25 1,020 1,037 990 991 27,800
2003/04/24 1,073 1,073 1,042 1,042 37,100
2003/04/23 1,080 1,089 1,071 1,073 18,600
2003/04/22 1,085 1,085 1,062 1,075 31,800
2003/04/21 1,065 1,079 1,050 1,079 39,100
2003/04/18 1,023 1,045 1,023 1,045 23,600
2003/04/17 1,035 1,039 1,023 1,023 17,500
2003/04/16 1,035 1,039 1,025 1,035 25,900
2003/04/15 1,050 1,054 1,018 1,019 42,900
2003/04/14 1,056 1,069 1,040 1,050 51,100
2003/04/11 1,032 1,100 1,032 1,076 40,300
2003/04/10 1,043 1,043 1,020 1,032 17,200
2003/04/09 1,050 1,051 1,037 1,043 25,100
2003/04/08 1,071 1,071 1,044 1,046 18,700
2003/04/07 1,090 1,090 1,071 1,071 10,500
2003/04/04 1,068 1,089 1,064 1,089 8,900
2003/04/03 1,055 1,080 1,055 1,068 17,700
2003/04/02 1,005 1,050 1,005 1,050 13,200
2003/04/01 1,030 1,035 1,001 1,003 14,500
2003/03/31 1,100 1,100 985 1,025 50,900
2003/03/28 1,022 1,098 1,022 1,098 38,300
2003/03/27 1,009 1,024 1,001 1,022 55,300
2003/03/26 1,000 1,011 1,000 1,007 46,300
2003/03/25 980 1,004 980 1,000 24,200
2003/03/24 945 999 945 999 38,300
2003/03/20 950 950 943 944 72,500
2003/03/19 945 956 936 950 22,200
2003/03/18 953 964 945 946 22,400
2003/03/17 944 954 932 948 12,600
2003/03/14 971 971 943 945 102,500
2003/03/13 951 970 950 950 12,600
2003/03/12 945 953 941 945 18,900
2003/03/11 959 960 937 938 38,000
2003/03/10 976 988 950 952 63,700
2003/03/07 990 1,000 980 995 77,800
2003/03/06 980 999 980 994 64,800
2003/03/05 986 999 976 976 78,000
2003/03/04 950 1,020 950 996 75,500
2003/03/03 940 946 935 946 32,300
2003/02/28 930 943 928 935 54,700
2003/02/27 925 930 915 930 14,900
2003/02/26 921 925 915 922 25,900
2003/02/25 920 920 908 915 34,300
2003/02/24 925 934 922 922 19,500
2003/02/21 932 934 921 925 40,800
2003/02/20 920 944 920 931 77,700
2003/02/19 930 930 922 923 35,800
2003/02/18 932 935 919 920 62,900
2003/02/17 944 944 923 923 19,200
2003/02/14 949 949 928 928 74,900
2003/02/13 922 945 919 935 95,500
2003/02/12 929 936 928 932 59,300
2003/02/10 907 931 907 931 49,100
2003/02/07 915 918 903 907 42,200
2003/02/06 935 936 922 925 64,200
2003/02/05 930 950 929 932 137,200
2003/02/04 930 935 920 930 104,800
2003/02/03 921 965 914 920 411,100
2003/01/31 906 940 900 921 1,516,200
2003/01/30 929 930 869 896 222,000
2003/01/29 929 938 922 930 159,300
2003/01/28 930 940 925 926 125,600
2003/01/27 948 955 932 932 221,200
2003/01/24 928 945 910 940 265,300
2003/01/23 940 970 927 938 242,500
2003/01/22 974 976 939 944 243,000
2003/01/21 1,002 1,002 980 984 751,900
2003/01/20 875 925 870 902 108,200
2003/01/17 854 875 854 875 43,500
2003/01/16 850 870 850 850 27,600
2003/01/15 845 855 834 846 26,200
2003/01/14 850 860 847 848 20,200
2003/01/10 919 919 870 890 30,700
2003/01/09 870 920 870 920 23,600
2003/01/08 875 876 870 870 23,800
2003/01/07 885 889 874 875 34,200
2003/01/06 860 880 860 880 3,200

このページの先頭へ