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
2007/12/28 1,988 1,988 1,943 1,948 48,200
2007/12/27 1,999 1,999 1,970 1,990 90,700
2007/12/26 1,930 1,993 1,930 1,987 149,500
2007/12/25 1,930 1,937 1,890 1,910 115,300
2007/12/21 1,896 1,959 1,880 1,940 159,800
2007/12/20 1,920 1,936 1,883 1,895 206,700
2007/12/19 1,961 1,961 1,920 1,920 152,400
2007/12/18 1,911 1,990 1,890 1,965 183,600
2007/12/17 2,000 2,035 1,969 1,975 149,000
2007/12/14 2,015 2,045 1,992 2,000 182,400
2007/12/13 2,030 2,040 1,984 1,984 190,100
2007/12/12 2,005 2,030 1,988 2,015 167,800
2007/12/11 2,075 2,075 2,015 2,030 192,000
2007/12/10 2,050 2,095 2,050 2,075 136,800
2007/12/07 2,015 2,075 2,015 2,050 170,100
2007/12/06 1,970 1,976 1,912 1,954 310,400
2007/12/05 1,950 1,955 1,904 1,951 223,800
2007/12/04 1,940 1,966 1,914 1,954 406,200
2007/12/03 1,885 1,956 1,871 1,946 388,900
2007/11/30 1,864 1,878 1,825 1,878 249,300
2007/11/29 1,853 1,879 1,826 1,864 274,300
2007/11/28 1,740 1,807 1,707 1,804 386,500
2007/11/27 1,627 1,722 1,627 1,719 224,300
2007/11/26 1,652 1,709 1,630 1,657 319,100
2007/11/22 1,697 1,718 1,633 1,668 239,900
2007/11/21 1,659 1,692 1,640 1,680 254,600
2007/11/20 1,620 1,641 1,573 1,629 247,600
2007/11/19 1,650 1,671 1,603 1,615 254,800
2007/11/16 1,661 1,673 1,599 1,625 376,500
2007/11/15 1,699 1,699 1,639 1,649 341,600
2007/11/14 1,598 1,680 1,583 1,680 292,300
2007/11/13 1,549 1,622 1,549 1,568 380,900
2007/11/12 1,584 1,584 1,520 1,548 397,300
2007/11/09 1,588 1,617 1,545 1,584 431,300
2007/11/08 1,617 1,621 1,516 1,607 507,600
2007/11/07 1,732 1,732 1,646 1,658 473,800
2007/11/06 1,720 1,745 1,674 1,709 402,900
2007/11/05 1,714 1,759 1,702 1,720 264,500
2007/11/02 1,750 1,750 1,664 1,697 213,100
2007/11/01 1,748 1,771 1,704 1,762 234,700
2007/10/31 1,690 1,708 1,659 1,708 197,900
2007/10/30 1,605 1,675 1,605 1,652 178,700
2007/10/29 1,592 1,618 1,592 1,605 73,100
2007/10/26 1,602 1,602 1,572 1,591 131,500
2007/10/25 1,620 1,628 1,578 1,602 91,600
2007/10/24 1,597 1,612 1,584 1,593 104,800
2007/10/23 1,619 1,619 1,575 1,596 167,200
2007/10/22 1,587 1,620 1,555 1,597 225,700
2007/10/19 1,590 1,605 1,572 1,590 104,300
2007/10/18 1,571 1,613 1,565 1,598 229,000
2007/10/17 1,600 1,613 1,551 1,570 238,300
2007/10/16 1,646 1,654 1,589 1,613 291,100
2007/10/15 1,646 1,676 1,623 1,645 256,600
2007/10/12 1,709 1,722 1,674 1,676 176,200
2007/10/11 1,750 1,780 1,665 1,693 406,300
2007/10/10 1,758 1,800 1,705 1,749 347,200
2007/10/09 1,683 1,760 1,668 1,698 380,500
2007/10/05 1,680 1,728 1,651 1,698 224,700
2007/10/04 1,580 1,682 1,566 1,650 241,000
2007/10/03 1,683 1,683 1,626 1,670 252,400
2007/10/02 1,640 1,673 1,627 1,653 216,600
2007/10/01 1,649 1,649 1,592 1,613 270,400
2007/09/28 1,636 1,680 1,615 1,651 269,300
2007/09/27 1,629 1,666 1,603 1,655 231,900
2007/09/26 1,603 1,693 1,581 1,646 188,600
2007/09/25 1,616 1,619 1,551 1,582 235,400
2007/09/21 1,657 1,681 1,563 1,587 344,600
2007/09/20 1,758 1,758 1,669 1,680 190,700
2007/09/19 1,683 1,740 1,669 1,698 190,400
2007/09/18 1,665 1,698 1,622 1,675 281,000
2007/09/14 1,648 1,681 1,640 1,664 197,500
2007/09/13 1,736 1,737 1,628 1,664 337,300
2007/09/12 1,735 1,780 1,725 1,756 227,300
2007/09/11 1,789 1,800 1,700 1,734 312,100
2007/09/10 1,718 1,798 1,668 1,767 408,800
2007/09/07 1,740 1,751 1,688 1,717 194,700
2007/09/06 1,740 1,745 1,676 1,731 286,100
2007/09/05 1,831 1,833 1,711 1,720 470,600
2007/09/04 1,861 1,873 1,807 1,833 360,200
2007/09/03 1,859 1,894 1,835 1,884 417,300
2007/08/31 1,909 1,928 1,883 1,926 101,200
2007/08/30 1,910 1,940 1,875 1,909 106,700
2007/08/29 1,881 1,942 1,879 1,909 185,900
2007/08/28 1,924 1,948 1,860 1,946 166,200
2007/08/27 2,045 2,050 1,894 1,920 366,200
2007/08/24 2,050 2,080 1,996 2,030 91,600
2007/08/23 2,070 2,120 2,035 2,085 110,900
2007/08/22 2,030 2,070 2,020 2,045 107,200
2007/08/21 2,065 2,140 2,030 2,110 161,900
2007/08/20 2,105 2,125 2,060 2,070 169,300
2007/08/17 2,115 2,145 2,050 2,065 240,300
2007/08/16 2,020 2,130 2,020 2,075 175,700
2007/08/15 2,085 2,130 2,060 2,075 97,800
2007/08/14 2,040 2,165 2,040 2,155 139,800
2007/08/13 2,215 2,240 2,060 2,080 280,900
2007/08/10 2,205 2,220 2,060 2,200 406,200
2007/08/09 2,220 2,245 1,890 2,200 1,140,900
2007/08/08 2,145 2,200 2,125 2,165 321,500
2007/08/07 2,165 2,180 2,085 2,105 130,100
2007/08/06 2,125 2,180 2,125 2,160 280,000
2007/08/03 2,265 2,265 2,165 2,190 193,500
2007/08/02 2,225 2,260 2,210 2,260 164,400
2007/08/01 2,245 2,260 2,185 2,215 141,100
2007/07/31 2,270 2,315 2,255 2,300 170,900
2007/07/30 2,200 2,300 2,200 2,270 215,900
2007/07/27 2,265 2,280 2,160 2,250 182,900
2007/07/26 2,310 2,320 2,255 2,265 153,100
2007/07/25 2,405 2,405 2,330 2,345 110,000
2007/07/24 2,375 2,400 2,345 2,400 98,400
2007/07/23 2,390 2,405 2,355 2,370 157,400
2007/07/20 2,395 2,415 2,380 2,390 148,100
2007/07/19 2,350 2,390 2,350 2,375 135,900
2007/07/18 2,400 2,400 2,350 2,365 111,700
2007/07/17 2,430 2,440 2,370 2,405 172,700
2007/07/13 2,450 2,455 2,405 2,420 190,000
2007/07/12 2,480 2,520 2,350 2,385 303,800
2007/07/11 2,415 2,540 2,400 2,520 260,000
2007/07/10 2,405 2,455 2,370 2,425 202,100
2007/07/09 2,465 2,465 2,405 2,425 226,000
2007/07/06 2,470 2,470 2,415 2,435 332,600
2007/07/05 2,570 2,595 2,520 2,550 207,500
2007/07/04 2,655 2,655 2,575 2,600 87,400
2007/07/03 2,700 2,700 2,605 2,635 110,200
2007/07/02 2,660 2,675 2,625 2,670 150,700
2007/06/29 2,645 2,650 2,605 2,620 111,900
2007/06/28 2,565 2,670 2,560 2,640 98,700
2007/06/27 2,515 2,565 2,495 2,525 181,800
2007/06/26 2,540 2,555 2,510 2,525 100,600
2007/06/25 2,540 2,555 2,475 2,475 155,600
2007/06/22 2,465 2,535 2,455 2,530 189,300
2007/06/21 2,495 2,515 2,475 2,500 109,300
2007/06/20 2,525 2,525 2,470 2,490 96,000
2007/06/19 2,555 2,555 2,475 2,495 118,000
2007/06/18 2,535 2,555 2,470 2,520 89,700
2007/06/15 2,480 2,535 2,465 2,530 96,600
2007/06/14 2,430 2,520 2,420 2,500 158,300
2007/06/13 2,480 2,485 2,450 2,470 101,700
2007/06/12 2,480 2,480 2,430 2,440 89,700
2007/06/11 2,490 2,495 2,455 2,470 155,800
2007/06/08 2,365 2,425 2,330 2,420 210,800
2007/06/07 2,460 2,465 2,310 2,345 543,500
2007/06/06 2,490 2,520 2,490 2,510 43,200
2007/06/05 2,540 2,565 2,510 2,525 84,100
2007/06/04 2,635 2,645 2,505 2,535 196,900
2007/06/01 2,655 2,690 2,595 2,615 99,300
2007/05/31 2,595 2,640 2,575 2,620 194,500
2007/05/30 2,530 2,585 2,520 2,560 137,800
2007/05/29 2,570 2,570 2,480 2,505 207,500
2007/05/28 2,525 2,565 2,510 2,550 119,900
2007/05/25 2,500 2,525 2,480 2,500 126,000
2007/05/24 2,565 2,595 2,470 2,580 186,000
2007/05/23 2,520 2,550 2,520 2,540 84,900
2007/05/22 2,540 2,550 2,485 2,515 132,300
2007/05/21 2,530 2,545 2,520 2,535 98,000
2007/05/18 2,540 2,580 2,495 2,525 217,000
2007/05/17 2,775 2,780 2,575 2,620 320,800
2007/05/16 2,575 2,595 2,560 2,575 79,900
2007/05/15 2,595 2,605 2,530 2,555 126,700
2007/05/14 2,605 2,655 2,590 2,590 168,500
2007/05/11 2,520 2,575 2,510 2,570 162,600
2007/05/10 2,610 2,620 2,520 2,535 199,500
2007/05/09 2,610 2,630 2,540 2,580 150,600
2007/05/08 2,635 2,650 2,580 2,595 274,500
2007/05/07 2,720 2,760 2,610 2,640 282,500
2007/05/02 2,700 2,725 2,665 2,700 179,100
2007/05/01 2,805 2,805 2,720 2,720 124,400
2007/04/27 2,710 2,775 2,695 2,725 182,400
2007/04/26 2,720 2,720 2,685 2,710 145,200
2007/04/25 2,705 2,710 2,630 2,655 183,500
2007/04/24 2,740 2,745 2,720 2,740 102,400
2007/04/23 2,720 2,760 2,715 2,735 151,500
2007/04/20 2,825 2,845 2,795 2,800 70,400
2007/04/19 2,945 2,945 2,820 2,830 172,600
2007/04/18 2,885 2,940 2,880 2,920 133,900
2007/04/17 2,955 2,980 2,905 2,910 204,300
2007/04/16 2,955 2,980 2,910 2,920 166,600
2007/04/13 2,890 2,975 2,890 2,950 335,800
2007/04/12 2,875 2,895 2,775 2,820 335,300
2007/04/11 2,815 2,875 2,815 2,870 158,500
2007/04/10 2,855 2,895 2,800 2,865 125,700
2007/04/09 2,900 2,915 2,860 2,895 114,800
2007/04/06 2,900 2,905 2,840 2,860 115,900
2007/04/05 2,935 2,935 2,880 2,895 67,600
2007/04/04 2,900 2,940 2,870 2,910 145,000
2007/04/03 2,860 2,915 2,835 2,860 86,900
2007/04/02 2,895 2,910 2,840 2,840 81,200
2007/03/30 2,880 2,910 2,870 2,890 71,500
2007/03/29 2,870 2,900 2,830 2,880 128,000
2007/03/28 2,880 2,955 2,870 2,895 198,300
2007/03/27 2,975 2,980 2,865 2,865 308,800
2007/03/26 2,885 3,080 2,845 3,050 376,600
2007/03/23 2,810 2,880 2,790 2,870 260,200
2007/03/22 2,760 2,780 2,725 2,765 135,400
2007/03/20 2,700 2,720 2,655 2,690 168,700
2007/03/19 2,725 2,725 2,650 2,670 151,800
2007/03/16 2,785 2,795 2,720 2,750 178,100
2007/03/15 2,785 2,785 2,720 2,750 180,700
2007/03/14 2,710 2,745 2,685 2,720 210,900
2007/03/13 2,760 2,780 2,710 2,750 228,800
2007/03/12 2,710 2,740 2,680 2,735 212,000
2007/03/09 2,680 2,685 2,635 2,675 323,800
2007/03/08 2,690 2,715 2,660 2,685 208,500
2007/03/07 2,710 2,755 2,660 2,660 254,900
2007/03/06 2,615 2,710 2,615 2,690 176,500
2007/03/05 2,780 2,780 2,655 2,655 121,800
2007/03/02 2,745 2,790 2,690 2,780 275,300
2007/03/01 2,765 2,770 2,680 2,715 209,600
2007/02/28 2,820 2,840 2,710 2,805 227,200
2007/02/27 2,840 2,855 2,770 2,825 179,800
2007/02/26 2,915 2,915 2,785 2,805 209,500
2007/02/23 2,950 2,950 2,870 2,915 140,900
2007/02/22 2,945 2,970 2,930 2,945 91,000
2007/02/21 2,930 2,985 2,875 2,930 227,900
2007/02/20 2,935 2,940 2,910 2,925 41,800
2007/02/19 2,850 2,950 2,850 2,930 63,800
2007/02/16 2,840 2,875 2,825 2,860 72,500
2007/02/15 2,765 2,885 2,765 2,880 98,600
2007/02/14 2,780 2,830 2,760 2,760 72,300
2007/02/13 2,765 2,805 2,765 2,785 50,700
2007/02/09 2,765 2,805 2,740 2,795 77,400
2007/02/08 2,760 2,835 2,760 2,770 90,400
2007/02/07 2,815 2,835 2,770 2,780 89,100
2007/02/06 2,780 2,825 2,780 2,810 82,700
2007/02/05 2,860 2,860 2,760 2,780 91,300
2007/02/02 2,800 2,890 2,800 2,820 103,700
2007/02/01 2,730 2,770 2,710 2,760 111,500
2007/01/31 2,760 2,760 2,650 2,675 135,800
2007/01/30 2,755 2,775 2,750 2,755 53,300
2007/01/29 2,750 2,780 2,730 2,760 58,700
2007/01/26 2,780 2,820 2,755 2,780 70,800
2007/01/25 2,890 2,890 2,745 2,750 83,200
2007/01/24 2,800 2,830 2,775 2,820 142,200
2007/01/23 2,735 2,740 2,680 2,730 101,000
2007/01/22 2,930 2,930 2,765 2,780 188,300
2007/01/19 2,730 2,740 2,670 2,730 113,200
2007/01/18 2,680 2,785 2,680 2,745 160,700
2007/01/17 2,630 2,685 2,620 2,655 125,100
2007/01/16 2,620 2,685 2,575 2,660 257,400
2007/01/15 2,465 2,550 2,440 2,525 200,800
2007/01/12 2,380 2,445 2,350 2,415 152,700
2007/01/11 2,450 2,475 2,370 2,390 100,100
2007/01/10 2,450 2,490 2,405 2,420 119,700
2007/01/09 2,430 2,455 2,415 2,440 134,200
2007/01/05 2,500 2,510 2,395 2,470 183,000
2007/01/04 2,470 2,480 2,440 2,465 37,700

このページの先頭へ