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
2005/12/30 2,830 2,880 2,820 2,850 178,900
2005/12/29 2,790 2,840 2,730 2,800 162,300
2005/12/28 2,715 2,750 2,690 2,725 40,100
2005/12/27 2,700 2,765 2,700 2,750 55,000
2005/12/26 2,735 2,780 2,660 2,740 86,300
2005/12/22 2,825 2,825 2,725 2,740 132,400
2005/12/21 2,830 2,840 2,790 2,815 52,400
2005/12/20 2,760 2,830 2,755 2,830 143,900
2005/12/19 2,790 2,790 2,725 2,770 91,500
2005/12/16 2,720 2,770 2,705 2,760 78,200
2005/12/15 2,760 2,765 2,700 2,715 118,900
2005/12/14 2,740 2,755 2,690 2,720 134,500
2005/12/13 2,730 2,765 2,655 2,700 155,700
2005/12/12 2,780 3,000 2,740 2,765 216,500
2005/12/09 2,670 2,780 2,660 2,730 317,600
2005/12/08 2,865 2,895 2,765 2,790 173,400
2005/12/07 2,945 2,990 2,925 2,930 117,900
2005/12/06 3,000 3,030 2,925 2,950 189,400
2005/12/05 3,040 3,040 2,950 2,995 202,700
2005/12/02 2,845 3,030 2,830 3,000 462,700
2005/12/01 2,700 2,880 2,650 2,810 619,100
2005/11/30 2,355 2,745 2,355 2,500 313,900
2005/11/29 2,320 2,375 2,320 2,350 77,300
2005/11/28 2,355 2,430 2,335 2,355 68,000
2005/11/25 2,355 2,395 2,320 2,380 55,700
2005/11/24 2,360 2,370 2,310 2,315 95,800
2005/11/22 2,490 2,490 2,315 2,400 113,700
2005/11/21 2,430 2,510 2,425 2,445 131,600
2005/11/18 2,385 2,415 2,340 2,405 51,900
2005/11/17 2,320 2,375 2,280 2,375 44,800
2005/11/16 2,300 2,320 2,240 2,315 82,200
2005/11/15 2,310 2,335 2,265 2,310 98,100
2005/11/14 2,395 2,395 2,265 2,310 101,000
2005/11/11 2,385 2,400 2,350 2,390 53,000
2005/11/10 2,390 2,390 2,290 2,345 62,500
2005/11/09 2,400 2,400 2,340 2,350 39,000
2005/11/08 2,410 2,410 2,350 2,385 54,100
2005/11/07 2,330 2,380 2,310 2,375 68,800
2005/11/04 2,395 2,430 2,325 2,370 120,300
2005/11/02 2,395 2,440 2,390 2,430 139,600
2005/11/01 2,390 2,390 2,325 2,355 66,400
2005/10/31 2,255 2,360 2,230 2,295 140,200
2005/10/28 2,165 2,200 2,160 2,190 130,200
2005/10/27 2,195 2,195 2,155 2,170 118,800
2005/10/26 2,170 2,170 2,120 2,155 49,700
2005/10/25 2,155 2,185 2,145 2,150 66,500
2005/10/24 2,170 2,180 2,135 2,155 32,100
2005/10/21 2,170 2,210 2,160 2,170 74,200
2005/10/20 2,190 2,255 2,160 2,170 91,400
2005/10/19 2,170 2,180 2,130 2,170 75,100
2005/10/18 2,190 2,205 2,165 2,180 45,700
2005/10/17 2,200 2,225 2,175 2,180 72,300
2005/10/14 2,165 2,220 2,150 2,185 74,800
2005/10/13 2,135 2,205 2,125 2,170 100,300
2005/10/12 2,190 2,210 2,165 2,180 133,900
2005/10/11 2,185 2,215 2,125 2,195 117,700
2005/10/07 2,260 2,285 2,160 2,225 63,600
2005/10/06 2,265 2,295 2,230 2,285 67,900
2005/10/05 2,290 2,450 2,245 2,345 132,000
2005/10/04 2,315 2,315 2,265 2,290 50,500
2005/10/03 2,250 2,320 2,200 2,315 201,800
2005/09/30 2,215 2,275 2,155 2,250 85,900
2005/09/29 2,165 2,280 2,120 2,210 114,900
2005/09/28 2,115 2,180 2,110 2,155 60,600
2005/09/27 2,125 2,140 2,085 2,100 47,800
2005/09/26 2,100 2,135 2,095 2,125 58,000
2005/09/22 2,125 2,125 2,080 2,105 56,800
2005/09/21 2,150 2,150 2,095 2,125 52,200
2005/09/20 2,150 2,165 2,105 2,135 60,800
2005/09/16 2,155 2,155 2,065 2,110 116,500
2005/09/15 2,095 2,160 2,060 2,160 84,300
2005/09/14 2,080 2,125 2,060 2,115 155,600
2005/09/13 2,170 2,195 2,125 2,160 85,500
2005/09/12 2,180 2,250 2,165 2,195 86,500
2005/09/09 2,185 2,225 2,120 2,180 164,500
2005/09/08 2,205 2,235 2,135 2,230 74,900
2005/09/07 2,210 2,250 2,170 2,245 71,200
2005/09/06 2,240 2,275 2,230 2,250 53,500
2005/09/05 2,255 2,280 2,230 2,240 71,300
2005/09/02 2,295 2,295 2,270 2,285 36,900
2005/09/01 2,295 2,300 2,285 2,295 78,200
2005/08/31 2,290 2,320 2,280 2,285 67,800
2005/08/30 2,290 2,290 2,250 2,250 34,200
2005/08/29 2,250 2,270 2,215 2,255 68,500
2005/08/26 2,290 2,290 2,245 2,270 47,400
2005/08/25 2,270 2,325 2,245 2,305 114,300
2005/08/24 2,290 2,340 2,255 2,295 158,900
2005/08/23 2,250 2,280 2,250 2,260 82,500
2005/08/22 2,195 2,235 2,190 2,230 152,900
2005/08/19 2,175 2,205 2,170 2,195 55,100
2005/08/18 2,200 2,220 2,175 2,190 102,800
2005/08/17 2,210 2,225 2,155 2,180 190,000
2005/08/16 2,210 2,215 2,195 2,210 158,300
2005/08/15 2,150 2,240 2,150 2,190 112,500
2005/08/12 2,170 2,190 2,150 2,160 82,800
2005/08/11 2,160 2,195 2,160 2,180 65,300
2005/08/10 2,130 2,230 2,115 2,195 142,800
2005/08/09 2,090 2,120 2,080 2,100 136,000
2005/08/08 2,030 2,065 1,978 2,065 94,100
2005/08/05 2,075 2,075 2,020 2,070 61,800
2005/08/04 2,085 2,110 1,951 2,075 143,800
2005/08/03 2,100 2,110 2,080 2,110 50,400
2005/08/02 2,070 2,105 2,060 2,105 121,300
2005/08/01 2,030 2,130 2,015 2,110 184,200
2005/07/29 1,954 2,035 1,954 2,030 158,500
2005/07/28 1,976 1,977 1,944 1,952 61,200
2005/07/27 1,940 1,965 1,940 1,960 65,900
2005/07/26 1,915 1,937 1,915 1,936 14,200
2005/07/25 1,905 1,936 1,905 1,918 22,900
2005/07/22 1,922 1,936 1,880 1,910 58,100
2005/07/21 1,941 1,941 1,922 1,927 35,200
2005/07/20 1,926 1,945 1,914 1,922 60,500
2005/07/19 1,901 1,920 1,880 1,917 40,000
2005/07/15 1,921 1,931 1,905 1,905 81,500
2005/07/14 1,890 1,918 1,890 1,904 58,200
2005/07/13 1,858 1,900 1,858 1,888 59,900
2005/07/12 1,915 1,916 1,806 1,858 219,600
2005/07/11 1,830 1,939 1,830 1,866 310,300
2005/07/08 1,810 1,821 1,800 1,803 48,900
2005/07/07 1,820 1,829 1,810 1,812 79,400
2005/07/06 1,820 1,833 1,814 1,833 75,000
2005/07/05 1,813 1,818 1,804 1,817 71,600
2005/07/04 1,810 1,830 1,807 1,814 74,400
2005/07/01 1,811 1,819 1,805 1,805 42,000
2005/06/30 1,806 1,840 1,796 1,818 82,800
2005/06/29 1,817 1,817 1,782 1,806 67,700
2005/06/28 1,789 1,795 1,772 1,787 35,500
2005/06/27 1,786 1,786 1,760 1,768 54,000
2005/06/24 1,790 1,795 1,755 1,793 49,800
2005/06/23 1,782 1,783 1,770 1,780 127,500
2005/06/22 1,768 1,782 1,744 1,778 55,900
2005/06/21 1,797 1,797 1,761 1,773 77,700
2005/06/20 1,806 1,820 1,770 1,783 92,400
2005/06/17 1,769 1,770 1,755 1,770 84,800
2005/06/16 1,750 1,756 1,740 1,749 59,800
2005/06/15 1,756 1,758 1,739 1,756 76,200
2005/06/14 1,741 1,751 1,726 1,751 65,700
2005/06/13 1,764 1,770 1,742 1,746 65,800
2005/06/10 1,743 1,776 1,730 1,776 158,100
2005/06/09 1,754 1,770 1,738 1,738 94,500
2005/06/08 1,743 1,755 1,730 1,748 50,100
2005/06/07 1,749 1,780 1,721 1,748 63,000
2005/06/06 1,758 1,772 1,748 1,767 44,000
2005/06/03 1,753 1,758 1,731 1,758 39,700
2005/06/02 1,769 1,792 1,744 1,752 41,200
2005/06/01 1,776 1,794 1,751 1,761 76,700
2005/05/31 1,751 1,779 1,741 1,775 124,500
2005/05/30 1,728 1,750 1,720 1,749 76,100
2005/05/27 1,745 1,750 1,694 1,750 47,700
2005/05/26 1,716 1,744 1,715 1,735 65,000
2005/05/25 1,760 1,774 1,714 1,729 129,900
2005/05/24 1,770 1,790 1,762 1,790 48,700
2005/05/23 1,790 1,795 1,761 1,795 46,300
2005/05/20 1,805 1,805 1,784 1,805 72,200
2005/05/19 1,791 1,800 1,762 1,800 67,800
2005/05/18 1,779 1,795 1,750 1,761 122,300
2005/05/17 1,813 1,813 1,745 1,750 185,600
2005/05/16 1,806 1,852 1,793 1,813 134,300
2005/05/13 1,857 1,857 1,810 1,825 122,900
2005/05/12 1,875 1,875 1,848 1,857 68,300
2005/05/11 1,850 1,867 1,847 1,865 106,800
2005/05/10 1,887 1,888 1,865 1,867 60,100
2005/05/09 1,898 1,898 1,870 1,888 74,800
2005/05/06 1,879 1,887 1,862 1,877 63,900
2005/05/02 1,850 1,898 1,805 1,855 74,800
2005/04/28 1,800 1,848 1,790 1,848 111,000
2005/04/27 1,794 1,799 1,788 1,799 80,100
2005/04/26 1,794 1,795 1,780 1,794 82,900
2005/04/25 1,785 1,799 1,770 1,789 74,600
2005/04/22 1,767 1,784 1,756 1,784 97,000
2005/04/21 1,764 1,770 1,735 1,757 84,000
2005/04/20 1,767 1,767 1,743 1,764 110,700
2005/04/19 1,730 1,749 1,708 1,747 117,700
2005/04/18 1,780 1,780 1,715 1,722 99,000
2005/04/15 1,741 1,790 1,710 1,790 76,900
2005/04/14 1,755 1,759 1,739 1,750 101,300
2005/04/13 1,755 1,764 1,725 1,764 75,400
2005/04/12 1,777 1,795 1,756 1,765 96,400
2005/04/11 1,792 1,794 1,773 1,787 55,300
2005/04/08 1,746 1,830 1,735 1,802 191,500
2005/04/07 1,760 1,763 1,748 1,751 40,900
2005/04/06 1,744 1,765 1,742 1,765 28,900
2005/04/05 1,768 1,768 1,725 1,749 25,400
2005/04/04 1,770 1,770 1,751 1,760 51,000
2005/04/01 1,768 1,773 1,729 1,772 77,700
2005/03/31 1,733 1,771 1,722 1,771 121,400
2005/03/30 1,720 1,743 1,714 1,743 111,700
2005/03/29 1,747 1,769 1,687 1,732 141,600
2005/03/28 1,720 1,720 1,694 1,717 75,900
2005/03/25 1,706 1,720 1,681 1,720 76,000
2005/03/24 1,707 1,707 1,669 1,682 75,500
2005/03/23 1,704 1,704 1,656 1,697 75,600
2005/03/22 1,715 1,731 1,702 1,704 80,600
2005/03/18 1,711 1,718 1,682 1,710 133,900
2005/03/17 1,645 1,729 1,645 1,700 182,900
2005/03/16 1,659 1,659 1,648 1,652 35,200
2005/03/15 1,670 1,670 1,638 1,653 100,800
2005/03/14 1,641 1,660 1,631 1,660 139,000
2005/03/11 1,617 1,640 1,610 1,627 112,300
2005/03/10 1,615 1,636 1,615 1,622 33,100
2005/03/09 1,636 1,636 1,603 1,627 44,500
2005/03/08 1,620 1,640 1,620 1,629 64,900
2005/03/07 1,646 1,646 1,621 1,640 59,300
2005/03/04 1,620 1,638 1,620 1,628 49,900
2005/03/03 1,631 1,643 1,631 1,634 64,900
2005/03/02 1,651 1,651 1,617 1,627 116,000
2005/03/01 1,670 1,670 1,629 1,650 107,000
2005/02/28 1,635 1,700 1,610 1,700 74,100
2005/02/25 1,590 1,620 1,590 1,615 70,100
2005/02/24 1,610 1,639 1,588 1,620 51,000
2005/02/23 1,590 1,678 1,572 1,630 74,900
2005/02/22 1,627 1,629 1,614 1,622 69,600
2005/02/21 1,640 1,641 1,622 1,622 100,300
2005/02/18 1,620 1,635 1,619 1,628 59,200
2005/02/17 1,627 1,627 1,613 1,619 57,500
2005/02/16 1,613 1,628 1,613 1,627 69,500
2005/02/15 1,624 1,629 1,621 1,628 39,600
2005/02/14 1,635 1,635 1,614 1,617 85,700
2005/02/10 1,625 1,625 1,607 1,622 69,800
2005/02/09 1,634 1,635 1,604 1,624 149,200
2005/02/08 1,628 1,637 1,609 1,628 86,700
2005/02/07 1,623 1,640 1,623 1,627 86,700
2005/02/04 1,626 1,631 1,610 1,623 110,400
2005/02/03 1,619 1,626 1,615 1,626 104,200
2005/02/02 1,609 1,621 1,605 1,619 110,000
2005/02/01 1,613 1,617 1,606 1,608 120,600
2005/01/31 1,629 1,631 1,605 1,605 123,800
2005/01/28 1,600 1,630 1,595 1,630 130,100
2005/01/27 1,620 1,630 1,604 1,613 124,100
2005/01/26 1,613 1,615 1,597 1,604 119,300
2005/01/25 1,596 1,598 1,586 1,593 99,600
2005/01/24 1,581 1,599 1,570 1,587 145,000
2005/01/21 1,598 1,598 1,583 1,589 55,700
2005/01/20 1,600 1,600 1,571 1,588 91,400
2005/01/19 1,602 1,610 1,593 1,601 72,600
2005/01/18 1,605 1,606 1,598 1,599 85,300
2005/01/17 1,613 1,624 1,590 1,605 85,000
2005/01/14 1,568 1,627 1,568 1,612 149,400
2005/01/13 1,599 1,604 1,577 1,594 139,400
2005/01/12 1,600 1,615 1,579 1,598 157,800
2005/01/11 1,595 1,620 1,578 1,615 125,600
2005/01/07 1,600 1,600 1,587 1,595 77,700
2005/01/06 1,620 1,620 1,601 1,607 70,300
2005/01/05 1,610 1,650 1,591 1,650 47,400
2005/01/04 1,620 1,640 1,607 1,617 23,200

このページの先頭へ