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
2006/12/29 2,405 2,445 2,390 2,420 36,600
2006/12/28 2,375 2,415 2,365 2,405 91,600
2006/12/27 2,380 2,380 2,355 2,370 51,600
2006/12/26 2,315 2,345 2,290 2,340 29,100
2006/12/25 2,355 2,360 2,320 2,325 28,200
2006/12/22 2,370 2,380 2,340 2,345 44,400
2006/12/21 2,410 2,410 2,345 2,370 71,200
2006/12/20 2,395 2,400 2,355 2,395 82,400
2006/12/19 2,385 2,400 2,345 2,355 85,800
2006/12/18 2,405 2,430 2,375 2,385 38,500
2006/12/15 2,400 2,450 2,335 2,390 107,100
2006/12/14 2,355 2,380 2,310 2,360 102,300
2006/12/13 2,365 2,395 2,325 2,355 115,000
2006/12/12 2,340 2,375 2,340 2,360 92,700
2006/12/11 2,345 2,375 2,325 2,340 111,500
2006/12/08 2,385 2,420 2,370 2,370 87,800
2006/12/07 2,410 2,450 2,405 2,415 95,100
2006/12/06 2,445 2,490 2,355 2,410 147,900
2006/12/05 2,485 2,510 2,410 2,445 208,400
2006/12/04 2,380 2,495 2,375 2,475 223,200
2006/12/01 2,380 2,405 2,335 2,350 87,100
2006/11/30 2,320 2,360 2,310 2,345 95,100
2006/11/29 2,310 2,320 2,260 2,295 112,800
2006/11/28 2,235 2,295 2,225 2,295 118,500
2006/11/27 2,165 2,260 2,155 2,255 92,300
2006/11/24 2,205 2,205 2,150 2,185 80,500
2006/11/22 2,120 2,215 2,105 2,200 180,800
2006/11/21 2,195 2,195 2,095 2,105 165,300
2006/11/20 2,205 2,215 2,105 2,115 152,300
2006/11/17 2,205 2,205 2,175 2,185 39,100
2006/11/16 2,215 2,255 2,175 2,175 70,000
2006/11/15 2,220 2,225 2,190 2,210 105,400
2006/11/14 2,345 2,345 2,220 2,245 215,100
2006/11/13 2,135 2,180 2,110 2,145 125,000
2006/11/10 2,150 2,155 2,105 2,140 221,500
2006/11/09 2,245 2,245 2,110 2,155 163,800
2006/11/08 2,330 2,335 2,265 2,265 124,100
2006/11/07 2,365 2,365 2,270 2,310 156,600
2006/11/06 2,415 2,415 2,315 2,335 120,800
2006/11/02 2,345 2,420 2,335 2,415 125,300
2006/11/01 2,350 2,405 2,350 2,385 81,200
2006/10/31 2,415 2,420 2,350 2,375 165,300
2006/10/30 2,420 2,435 2,400 2,435 169,100
2006/10/27 2,440 2,440 2,315 2,380 314,700
2006/10/26 2,475 2,475 2,420 2,440 103,200
2006/10/25 2,450 2,460 2,375 2,445 298,500
2006/10/24 2,510 2,540 2,475 2,480 143,000
2006/10/23 2,545 2,560 2,515 2,520 131,000
2006/10/20 2,560 2,595 2,515 2,545 241,900
2006/10/19 2,505 2,575 2,500 2,560 167,300
2006/10/18 2,535 2,555 2,415 2,505 431,200
2006/10/17 2,565 2,600 2,530 2,560 148,400
2006/10/16 2,605 2,645 2,520 2,605 371,000
2006/10/13 2,700 2,700 2,540 2,565 240,900
2006/10/12 2,750 2,780 2,690 2,715 164,700
2006/10/11 2,720 2,770 2,715 2,725 209,000
2006/10/10 2,720 2,725 2,635 2,685 103,000
2006/10/06 2,750 2,780 2,700 2,720 217,200
2006/10/05 2,700 2,725 2,680 2,710 248,700
2006/10/04 2,640 2,670 2,630 2,650 141,700
2006/10/03 2,620 2,620 2,545 2,600 71,600
2006/10/02 2,600 2,660 2,585 2,640 70,400
2006/09/29 2,610 2,640 2,585 2,605 166,900
2006/09/28 2,615 2,630 2,570 2,610 91,400
2006/09/27 2,540 2,590 2,510 2,580 133,800
2006/09/26 2,550 2,565 2,525 2,535 79,000
2006/09/25 2,415 2,540 2,415 2,510 111,200
2006/09/22 2,495 2,500 2,445 2,455 142,500
2006/09/21 2,580 2,580 2,500 2,540 130,000
2006/09/20 2,620 2,655 2,560 2,585 71,000
2006/09/19 2,620 2,650 2,580 2,610 91,100
2006/09/15 2,675 2,680 2,620 2,640 59,700
2006/09/14 2,695 2,695 2,590 2,675 74,700
2006/09/13 2,690 2,715 2,650 2,660 66,800
2006/09/12 2,735 2,750 2,625 2,665 128,400
2006/09/11 2,700 2,705 2,645 2,655 126,300
2006/09/08 2,775 2,800 2,735 2,740 106,100
2006/09/07 2,760 2,780 2,740 2,750 112,600
2006/09/06 2,795 2,805 2,780 2,785 122,500
2006/09/05 2,800 2,800 2,750 2,790 123,900
2006/09/04 2,875 2,890 2,780 2,785 377,300
2006/09/01 2,805 2,805 2,760 2,785 175,100
2006/08/31 2,765 2,835 2,765 2,800 115,400
2006/08/30 2,765 2,790 2,715 2,790 191,500
2006/08/29 2,620 2,770 2,620 2,760 265,000
2006/08/28 2,575 2,625 2,575 2,615 92,100
2006/08/25 2,585 2,700 2,565 2,630 110,200
2006/08/24 2,580 2,585 2,565 2,570 94,700
2006/08/23 2,565 2,590 2,555 2,575 126,500
2006/08/22 2,515 2,560 2,490 2,550 99,700
2006/08/21 2,450 2,495 2,430 2,480 139,700
2006/08/18 2,605 2,605 2,525 2,530 93,800
2006/08/17 2,610 2,650 2,565 2,585 83,800
2006/08/16 2,560 2,625 2,535 2,610 48,100
2006/08/15 2,540 2,550 2,495 2,540 38,300
2006/08/14 2,430 2,525 2,430 2,525 41,300
2006/08/11 2,450 2,485 2,415 2,445 94,900
2006/08/10 2,525 2,575 2,450 2,485 106,800
2006/08/09 2,495 2,550 2,475 2,515 99,900
2006/08/08 2,510 2,525 2,470 2,510 26,700
2006/08/07 2,530 2,575 2,480 2,485 39,100
2006/08/04 2,570 2,575 2,525 2,555 77,800
2006/08/03 2,520 2,575 2,510 2,565 79,300
2006/08/02 2,460 2,530 2,450 2,520 59,300
2006/08/01 2,475 2,480 2,430 2,460 66,400
2006/07/31 2,430 2,505 2,400 2,505 106,900
2006/07/28 2,440 2,450 2,360 2,430 79,800
2006/07/27 2,420 2,455 2,390 2,455 82,700
2006/07/26 2,500 2,500 2,420 2,440 63,600
2006/07/25 2,545 2,545 2,460 2,490 43,900
2006/07/24 2,465 2,495 2,455 2,465 65,800
2006/07/21 2,505 2,575 2,470 2,530 196,600
2006/07/20 2,465 2,530 2,430 2,490 80,400
2006/07/19 2,415 2,455 2,395 2,425 83,400
2006/07/18 2,500 2,515 2,430 2,455 110,800
2006/07/14 2,550 2,565 2,515 2,525 76,800
2006/07/13 2,525 2,540 2,480 2,520 55,400
2006/07/12 2,570 2,600 2,510 2,540 168,700
2006/07/11 2,610 2,680 2,550 2,590 145,400
2006/07/10 2,530 2,570 2,505 2,570 127,200
2006/07/07 2,535 2,585 2,445 2,555 221,000
2006/07/06 2,525 2,545 2,455 2,540 181,200
2006/07/05 2,535 2,565 2,520 2,555 123,800
2006/07/04 2,585 2,655 2,550 2,575 141,300
2006/07/03 2,640 2,670 2,580 2,595 228,800
2006/06/30 2,595 2,605 2,500 2,520 209,900
2006/06/29 2,500 2,560 2,455 2,515 156,700
2006/06/28 2,545 2,600 2,540 2,540 103,900
2006/06/27 2,590 2,595 2,510 2,585 121,300
2006/06/26 2,610 2,640 2,505 2,630 119,300
2006/06/23 2,695 2,695 2,595 2,645 151,500
2006/06/22 2,635 2,710 2,585 2,690 133,900
2006/06/21 2,700 2,725 2,560 2,600 136,800
2006/06/20 2,655 2,755 2,650 2,670 117,000
2006/06/19 2,710 2,730 2,630 2,695 92,400
2006/06/16 2,780 2,780 2,665 2,705 123,300
2006/06/15 2,600 2,670 2,590 2,660 189,800
2006/06/14 2,500 2,600 2,500 2,565 90,700
2006/06/13 2,565 2,610 2,510 2,540 145,300
2006/06/12 2,500 2,590 2,405 2,585 128,100
2006/06/09 2,580 2,620 2,385 2,510 237,600
2006/06/08 2,480 2,640 2,450 2,500 240,400
2006/06/07 2,570 2,685 2,520 2,595 206,900
2006/06/06 2,680 2,735 2,620 2,645 198,200
2006/06/05 2,720 2,750 2,650 2,700 145,500
2006/06/02 2,700 2,750 2,610 2,725 142,300
2006/06/01 2,760 2,810 2,710 2,740 175,600
2006/05/31 2,780 2,795 2,720 2,720 109,300
2006/05/30 2,835 2,845 2,765 2,780 87,100
2006/05/29 2,825 2,855 2,780 2,835 127,300
2006/05/26 2,770 2,810 2,770 2,785 101,400
2006/05/25 2,750 2,810 2,695 2,765 147,800
2006/05/24 2,785 2,815 2,740 2,780 144,900
2006/05/23 2,860 2,885 2,690 2,745 263,700
2006/05/22 2,870 2,970 2,870 2,900 342,700
2006/05/19 2,750 2,885 2,730 2,870 250,900
2006/05/18 2,750 2,880 2,750 2,810 210,600
2006/05/17 2,880 2,940 2,760 2,870 348,700
2006/05/16 3,000 3,040 2,925 2,935 304,700
2006/05/15 3,050 3,060 2,950 3,020 175,300
2006/05/12 3,100 3,110 3,050 3,070 159,300
2006/05/11 3,120 3,170 3,110 3,110 121,100
2006/05/10 3,170 3,200 3,100 3,120 141,900
2006/05/09 3,190 3,220 3,170 3,190 203,300
2006/05/08 3,190 3,240 3,180 3,190 167,300
2006/05/02 3,180 3,210 3,130 3,190 72,100
2006/05/01 3,240 3,240 3,120 3,170 95,800
2006/04/28 3,220 3,230 3,160 3,190 83,600
2006/04/27 3,250 3,260 3,200 3,260 102,100
2006/04/26 3,160 3,220 3,130 3,180 86,200
2006/04/25 3,190 3,250 3,170 3,210 84,600
2006/04/24 3,180 3,190 3,120 3,140 88,900
2006/04/21 3,260 3,260 3,160 3,260 102,400
2006/04/20 3,260 3,280 3,230 3,240 55,600
2006/04/19 3,270 3,280 3,230 3,240 114,700
2006/04/18 3,110 3,330 3,110 3,310 273,400
2006/04/17 3,170 3,190 3,090 3,100 60,300
2006/04/14 3,210 3,210 3,160 3,160 32,500
2006/04/13 3,230 3,240 3,150 3,200 58,500
2006/04/12 3,250 3,300 3,130 3,180 101,500
2006/04/11 3,240 3,280 3,240 3,250 64,900
2006/04/10 3,220 3,270 3,210 3,240 53,700
2006/04/07 3,280 3,280 3,230 3,270 96,600
2006/04/06 3,200 3,270 3,200 3,240 102,700
2006/04/05 3,170 3,220 3,160 3,170 88,100
2006/04/04 3,190 3,210 3,140 3,140 99,000
2006/04/03 3,220 3,250 3,160 3,200 201,900
2006/03/31 3,200 3,210 3,140 3,170 109,300
2006/03/30 3,130 3,200 3,130 3,180 125,400
2006/03/29 3,080 3,160 3,060 3,140 133,400
2006/03/28 3,050 3,070 3,000 3,050 52,000
2006/03/27 2,980 3,070 2,980 3,040 70,000
2006/03/24 2,945 2,980 2,945 2,975 74,100
2006/03/23 2,980 2,995 2,970 2,970 69,700
2006/03/22 2,940 2,990 2,920 2,980 82,000
2006/03/20 2,935 2,965 2,910 2,955 146,800
2006/03/17 2,975 3,020 2,930 2,985 190,900
2006/03/16 3,010 3,080 2,970 2,975 188,000
2006/03/15 2,925 3,000 2,915 2,975 178,300
2006/03/14 2,925 2,950 2,905 2,925 91,700
2006/03/13 2,860 2,960 2,860 2,960 163,200
2006/03/10 2,820 2,905 2,800 2,840 179,500
2006/03/09 2,785 2,860 2,715 2,850 208,300
2006/03/08 2,905 2,970 2,780 2,785 130,200
2006/03/07 2,865 2,915 2,835 2,865 140,100
2006/03/06 2,890 2,925 2,825 2,830 153,000
2006/03/03 2,830 2,975 2,815 2,850 136,200
2006/03/02 2,965 3,040 2,870 2,870 171,100
2006/03/01 3,010 3,030 2,920 2,960 178,000
2006/02/28 3,000 3,080 2,900 3,060 324,700
2006/02/27 2,920 2,960 2,720 2,920 160,500
2006/02/24 2,825 2,900 2,785 2,880 103,700
2006/02/23 2,740 2,880 2,730 2,825 146,900
2006/02/22 2,805 2,845 2,715 2,735 215,700
2006/02/21 2,730 2,940 2,715 2,875 130,800
2006/02/20 2,750 2,950 2,700 2,770 149,400
2006/02/17 2,830 2,875 2,750 2,775 90,200
2006/02/16 2,950 2,950 2,830 2,885 148,200
2006/02/15 2,965 3,050 2,845 2,940 165,200
2006/02/14 2,860 2,965 2,785 2,920 317,600
2006/02/13 3,140 3,140 2,935 2,935 256,300
2006/02/10 3,220 3,220 3,010 3,150 112,000
2006/02/09 3,250 3,260 3,220 3,220 138,300
2006/02/08 3,260 3,320 3,170 3,210 184,100
2006/02/07 3,210 3,400 3,190 3,360 260,800
2006/02/06 3,140 3,200 3,110 3,190 139,800
2006/02/03 3,100 3,160 3,070 3,130 238,800
2006/02/02 3,110 3,150 3,080 3,100 170,200
2006/02/01 3,060 3,100 3,040 3,080 205,400
2006/01/31 3,000 3,090 3,000 3,090 233,000
2006/01/30 3,000 3,190 2,970 3,020 503,600
2006/01/27 2,995 3,010 2,975 3,000 175,600
2006/01/26 3,060 3,060 2,970 2,990 166,300
2006/01/25 2,940 2,995 2,925 2,925 165,000
2006/01/24 2,935 2,970 2,865 2,935 161,300
2006/01/23 2,900 2,985 2,830 2,895 107,900
2006/01/20 3,000 3,020 2,860 2,930 96,300
2006/01/19 2,755 2,990 2,755 2,980 100,500
2006/01/18 2,920 2,945 2,640 2,740 222,300
2006/01/17 2,990 3,090 2,940 3,010 177,700
2006/01/16 3,100 3,240 3,040 3,190 221,700
2006/01/13 3,070 3,090 3,010 3,060 155,300
2006/01/12 3,030 3,050 2,980 3,020 182,600
2006/01/11 2,990 3,010 2,925 3,000 221,400
2006/01/10 2,940 3,030 2,935 2,950 358,800
2006/01/06 2,905 2,950 2,875 2,920 220,200
2006/01/05 2,850 2,860 2,800 2,825 136,300
2006/01/04 2,850 2,860 2,810 2,835 134,700

このページの先頭へ