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
2004/12/30 1,610 1,635 1,610 1,635 76,100
2004/12/29 1,568 1,596 1,562 1,596 169,300
2004/12/28 1,540 1,564 1,532 1,564 166,200
2004/12/27 1,560 1,565 1,536 1,541 114,200
2004/12/24 1,536 1,570 1,536 1,555 106,600
2004/12/22 1,557 1,557 1,546 1,550 60,700
2004/12/21 1,566 1,570 1,543 1,559 55,400
2004/12/20 1,563 1,563 1,555 1,559 80,800
2004/12/17 1,547 1,570 1,537 1,568 99,400
2004/12/16 1,559 1,559 1,533 1,549 95,200
2004/12/15 1,575 1,575 1,550 1,561 50,900
2004/12/14 1,542 1,551 1,530 1,545 74,100
2004/12/13 1,531 1,550 1,525 1,550 55,300
2004/12/10 1,520 1,551 1,520 1,543 111,800
2004/12/09 1,552 1,563 1,535 1,550 117,900
2004/12/08 1,552 1,573 1,543 1,565 96,200
2004/12/07 1,562 1,568 1,554 1,567 92,300
2004/12/06 1,591 1,591 1,555 1,562 321,900
2004/12/03 1,525 1,531 1,505 1,531 157,900
2004/12/02 1,510 1,525 1,500 1,525 137,300
2004/12/01 1,522 1,522 1,494 1,508 148,200
2004/11/30 1,497 1,540 1,495 1,537 229,700
2004/11/29 1,490 1,510 1,480 1,510 282,800
2004/11/26 1,485 1,497 1,472 1,496 170,200
2004/11/25 1,495 1,498 1,490 1,498 77,500
2004/11/24 1,505 1,505 1,490 1,497 145,000
2004/11/22 1,497 1,505 1,475 1,505 252,600
2004/11/19 1,495 1,508 1,490 1,496 87,800
2004/11/18 1,507 1,507 1,486 1,495 85,200
2004/11/17 1,500 1,504 1,481 1,499 118,500
2004/11/16 1,493 1,519 1,490 1,519 65,600
2004/11/15 1,498 1,510 1,491 1,504 170,300
2004/11/12 1,500 1,501 1,486 1,498 115,700
2004/11/11 1,500 1,506 1,496 1,501 169,100
2004/11/10 1,510 1,510 1,497 1,498 92,400
2004/11/09 1,499 1,510 1,485 1,510 160,400
2004/11/08 1,520 1,520 1,497 1,506 67,200
2004/11/05 1,503 1,511 1,484 1,510 192,600
2004/11/04 1,530 1,530 1,487 1,505 163,200
2004/11/02 1,506 1,550 1,505 1,527 78,200
2004/11/01 1,535 1,535 1,510 1,520 68,100
2004/10/29 1,500 1,540 1,484 1,540 257,800
2004/10/28 1,471 1,509 1,464 1,509 103,900
2004/10/27 1,500 1,500 1,454 1,469 156,900
2004/10/26 1,468 1,510 1,444 1,510 131,800
2004/10/25 1,479 1,480 1,431 1,448 166,800
2004/10/22 1,527 1,527 1,492 1,501 112,700
2004/10/21 1,550 1,556 1,502 1,532 120,400
2004/10/20 1,541 1,580 1,521 1,580 77,500
2004/10/19 1,573 1,573 1,533 1,566 48,600
2004/10/18 1,570 1,580 1,510 1,555 182,100
2004/10/15 1,567 1,600 1,538 1,600 86,700
2004/10/14 1,584 1,585 1,529 1,575 143,500
2004/10/13 1,600 1,604 1,561 1,598 66,300
2004/10/12 1,604 1,619 1,590 1,610 325,900
2004/10/08 1,548 1,574 1,537 1,574 53,600
2004/10/07 1,560 1,560 1,535 1,548 73,500
2004/10/06 1,575 1,576 1,532 1,549 211,200
2004/10/05 1,605 1,605 1,565 1,580 106,700
2004/10/04 1,638 1,638 1,555 1,581 279,800
2004/10/01 1,630 1,637 1,589 1,637 100,800
2004/09/30 1,595 1,650 1,585 1,638 112,400
2004/09/29 1,551 1,595 1,536 1,594 70,200
2004/09/28 1,527 1,547 1,510 1,547 49,400
2004/09/27 1,530 1,548 1,508 1,518 78,400
2004/09/24 1,552 1,560 1,511 1,549 133,900
2004/09/22 1,565 1,580 1,530 1,552 169,300
2004/09/21 1,592 1,600 1,560 1,564 141,100
2004/09/17 1,605 1,629 1,592 1,603 37,700
2004/09/16 1,600 1,615 1,591 1,614 56,400
2004/09/15 1,610 1,610 1,593 1,607 78,000
2004/09/14 1,600 1,614 1,586 1,614 79,700
2004/09/13 1,609 1,616 1,591 1,608 38,700
2004/09/10 1,592 1,620 1,589 1,608 88,100
2004/09/09 1,602 1,631 1,601 1,606 54,900
2004/09/08 1,628 1,641 1,616 1,628 67,200
2004/09/07 1,630 1,660 1,623 1,640 79,800
2004/09/06 1,679 1,680 1,652 1,659 45,700
2004/09/03 1,684 1,700 1,641 1,660 62,500
2004/09/02 1,721 1,722 1,689 1,693 36,200
2004/09/01 1,700 1,734 1,669 1,734 91,800
2004/08/31 1,655 1,749 1,635 1,749 89,200
2004/08/30 1,642 1,679 1,631 1,679 37,100
2004/08/27 1,663 1,667 1,630 1,639 29,400
2004/08/26 1,652 1,658 1,622 1,638 24,000
2004/08/25 1,647 1,647 1,607 1,646 46,600
2004/08/24 1,614 1,636 1,585 1,636 63,700
2004/08/23 1,616 1,638 1,587 1,609 63,600
2004/08/20 1,590 1,609 1,583 1,609 58,200
2004/08/19 1,533 1,575 1,520 1,575 62,300
2004/08/18 1,575 1,580 1,520 1,530 197,000
2004/08/17 1,596 1,605 1,587 1,588 85,100
2004/08/16 1,584 1,598 1,575 1,585 96,000
2004/08/13 1,608 1,630 1,591 1,614 77,000
2004/08/12 1,627 1,638 1,607 1,638 83,000
2004/08/11 1,648 1,656 1,616 1,656 59,400
2004/08/10 1,629 1,656 1,599 1,656 46,500
2004/08/09 1,620 1,640 1,548 1,640 61,300
2004/08/06 1,638 1,670 1,618 1,660 75,200
2004/08/05 1,702 1,709 1,632 1,699 122,500
2004/08/04 1,700 1,710 1,630 1,710 160,800
2004/08/03 1,715 1,748 1,695 1,738 88,200
2004/08/02 1,720 1,727 1,650 1,724 79,100
2004/07/30 1,730 1,750 1,659 1,750 77,700
2004/07/29 1,677 1,710 1,640 1,680 98,400
2004/07/28 1,737 1,737 1,687 1,707 66,000
2004/07/27 1,675 1,690 1,669 1,677 68,000
2004/07/26 1,675 1,684 1,645 1,682 59,000
2004/07/23 1,676 1,706 1,676 1,681 44,200
2004/07/22 1,691 1,715 1,669 1,674 45,900
2004/07/21 1,710 1,712 1,680 1,700 69,400
2004/07/20 1,700 1,709 1,648 1,681 90,800
2004/07/16 1,655 1,664 1,633 1,657 101,400
2004/07/15 1,666 1,666 1,632 1,647 93,700
2004/07/14 1,628 1,660 1,628 1,636 93,800
2004/07/13 1,628 1,649 1,602 1,628 105,500
2004/07/12 1,600 1,645 1,598 1,616 158,400
2004/07/09 1,620 1,625 1,603 1,611 104,800
2004/07/08 1,630 1,644 1,590 1,639 72,000
2004/07/07 1,636 1,689 1,542 1,629 114,800
2004/07/06 1,714 1,740 1,690 1,695 156,000
2004/07/05 1,730 1,775 1,730 1,774 71,500
2004/07/02 1,790 1,796 1,749 1,776 28,700
2004/07/01 1,819 1,819 1,750 1,778 109,000
2004/06/30 1,800 1,820 1,760 1,819 94,900
2004/06/29 1,780 1,810 1,770 1,804 125,000
2004/06/28 1,803 1,820 1,800 1,811 77,500
2004/06/25 1,845 1,855 1,818 1,833 52,400
2004/06/24 1,834 1,844 1,795 1,830 80,700
2004/06/23 1,819 1,834 1,772 1,834 105,400
2004/06/22 1,823 1,823 1,788 1,815 96,000
2004/06/21 1,800 1,814 1,787 1,793 49,000
2004/06/18 1,800 1,800 1,750 1,771 63,200
2004/06/17 1,790 1,790 1,735 1,783 96,700
2004/06/16 1,805 1,815 1,791 1,800 69,200
2004/06/15 1,785 1,809 1,770 1,785 34,900
2004/06/14 1,810 1,816 1,800 1,815 55,900
2004/06/11 1,803 1,815 1,803 1,806 145,300
2004/06/10 1,814 1,824 1,801 1,815 52,100
2004/06/09 1,819 1,825 1,792 1,814 74,200
2004/06/08 1,800 1,835 1,766 1,822 49,900
2004/06/07 1,790 1,829 1,760 1,822 36,400
2004/06/04 1,783 1,785 1,740 1,781 23,400
2004/06/03 1,834 1,834 1,726 1,753 42,200
2004/06/02 1,834 1,834 1,762 1,804 59,300
2004/06/01 1,845 1,845 1,745 1,788 99,300
2004/05/31 1,769 1,782 1,701 1,755 95,000
2004/05/28 1,675 1,720 1,649 1,720 101,900
2004/05/27 1,650 1,657 1,625 1,645 111,500
2004/05/26 1,661 1,661 1,635 1,647 60,700
2004/05/25 1,615 1,660 1,615 1,631 97,600
2004/05/24 1,625 1,650 1,598 1,619 74,700
2004/05/21 1,667 1,670 1,610 1,625 34,800
2004/05/20 1,642 1,642 1,600 1,620 39,100
2004/05/19 1,610 1,669 1,564 1,633 103,300
2004/05/18 1,595 1,595 1,528 1,550 96,500
2004/05/17 1,639 1,639 1,551 1,577 45,200
2004/05/14 1,650 1,650 1,607 1,638 83,500
2004/05/13 1,650 1,650 1,626 1,639 70,300
2004/05/12 1,630 1,699 1,585 1,672 92,700
2004/05/11 1,546 1,664 1,546 1,635 85,400
2004/05/10 1,736 1,745 1,650 1,666 59,200
2004/05/07 1,812 1,860 1,801 1,805 26,400
2004/05/06 1,904 1,944 1,854 1,866 33,600
2004/04/30 1,900 1,927 1,801 1,905 48,000
2004/04/28 1,889 1,928 1,868 1,904 73,400
2004/04/27 1,840 1,889 1,806 1,884 42,000
2004/04/26 1,799 1,848 1,782 1,806 38,100
2004/04/23 1,749 1,799 1,749 1,789 31,100
2004/04/22 1,807 1,830 1,760 1,800 90,400
2004/04/21 1,763 1,802 1,762 1,791 45,900
2004/04/20 1,750 1,794 1,725 1,790 114,500
2004/04/19 1,814 1,814 1,621 1,705 197,600
2004/04/16 1,853 1,885 1,815 1,844 257,200
2004/04/15 1,936 1,975 1,920 1,943 115,000
2004/04/14 1,857 1,907 1,810 1,881 66,600
2004/04/13 1,849 1,915 1,796 1,887 126,100
2004/04/12 1,780 1,860 1,780 1,853 113,400
2004/04/09 1,800 1,820 1,780 1,810 89,800
2004/04/08 1,781 1,820 1,730 1,802 38,800
2004/04/07 1,775 1,800 1,742 1,763 41,400
2004/04/06 1,800 1,800 1,759 1,785 158,900
2004/04/05 1,780 1,780 1,642 1,691 116,600
2004/04/02 1,700 1,829 1,690 1,780 101,200
2004/04/01 1,700 1,700 1,660 1,663 52,200
2004/03/31 1,625 1,650 1,614 1,644 64,000
2004/03/30 1,675 1,675 1,620 1,650 88,900
2004/03/29 1,677 1,690 1,667 1,676 58,400
2004/03/26 1,702 1,704 1,695 1,700 58,200
2004/03/25 1,702 1,768 1,674 1,720 191,500
2004/03/24 1,620 1,652 1,620 1,642 107,200
2004/03/23 1,655 1,655 1,621 1,636 49,300
2004/03/22 1,655 1,677 1,608 1,633 45,400
2004/03/19 1,650 1,669 1,631 1,655 89,500
2004/03/18 1,640 1,650 1,630 1,645 154,000
2004/03/17 1,535 1,615 1,535 1,615 89,800
2004/03/16 1,505 1,535 1,505 1,526 88,600
2004/03/15 1,555 1,582 1,519 1,535 127,900
2004/03/12 1,461 1,500 1,440 1,485 186,600
2004/03/11 1,450 1,500 1,450 1,481 191,600
2004/03/10 1,440 1,466 1,430 1,456 104,800
2004/03/09 1,470 1,497 1,470 1,480 154,300
2004/03/08 1,485 1,525 1,441 1,470 82,300
2004/03/05 1,424 1,449 1,410 1,445 87,800
2004/03/04 1,375 1,420 1,375 1,413 89,200
2004/03/03 1,400 1,400 1,335 1,375 23,500
2004/03/02 1,410 1,415 1,390 1,393 14,700
2004/03/01 1,391 1,425 1,390 1,414 50,700
2004/02/27 1,344 1,390 1,344 1,390 28,600
2004/02/26 1,329 1,330 1,315 1,330 22,100
2004/02/25 1,272 1,331 1,258 1,330 35,200
2004/02/24 1,280 1,285 1,272 1,281 12,000
2004/02/23 1,286 1,304 1,286 1,291 33,700
2004/02/20 1,280 1,360 1,280 1,306 63,700
2004/02/19 1,330 1,360 1,319 1,319 79,600
2004/02/18 1,303 1,339 1,303 1,330 49,800
2004/02/17 1,331 1,349 1,319 1,323 44,500
2004/02/16 1,400 1,400 1,350 1,356 27,200
2004/02/13 1,320 1,405 1,320 1,400 110,900
2004/02/12 1,310 1,330 1,300 1,310 62,100
2004/02/10 1,294 1,315 1,262 1,310 25,200
2004/02/09 1,295 1,310 1,266 1,293 41,700
2004/02/06 1,300 1,301 1,288 1,291 70,500
2004/02/05 1,255 1,292 1,252 1,291 42,700
2004/02/04 1,239 1,300 1,230 1,280 56,800
2004/02/03 1,260 1,280 1,200 1,277 71,500
2004/02/02 1,250 1,290 1,249 1,290 19,400
2004/01/30 1,195 1,270 1,195 1,270 48,600
2004/01/29 1,195 1,201 1,155 1,196 82,200
2004/01/28 1,209 1,219 1,185 1,194 16,100
2004/01/27 1,202 1,230 1,202 1,210 34,700
2004/01/26 1,175 1,201 1,157 1,201 32,800
2004/01/23 1,186 1,187 1,155 1,175 24,900
2004/01/22 1,180 1,186 1,155 1,186 20,600
2004/01/21 1,199 1,199 1,180 1,187 25,800
2004/01/20 1,190 1,231 1,190 1,200 45,100
2004/01/19 1,190 1,190 1,176 1,185 23,700
2004/01/16 1,160 1,183 1,159 1,181 29,600
2004/01/15 1,168 1,172 1,163 1,166 24,400
2004/01/14 1,179 1,179 1,168 1,168 12,900
2004/01/13 1,180 1,181 1,159 1,159 20,900
2004/01/09 1,152 1,181 1,150 1,179 14,300
2004/01/08 1,157 1,157 1,147 1,152 19,900
2004/01/07 1,143 1,160 1,135 1,157 19,400
2004/01/06 1,178 1,185 1,163 1,163 34,500
2004/01/05 1,177 1,178 1,156 1,178 5,000

このページの先頭へ