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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,675 | 1,697 | 1,649 | 1,675 | 42,800 |
| 2008/12/29 | 1,632 | 1,683 | 1,626 | 1,675 | 57,400 |
| 2008/12/26 | 1,590 | 1,616 | 1,587 | 1,616 | 32,800 |
| 2008/12/25 | 1,549 | 1,590 | 1,527 | 1,586 | 88,700 |
| 2008/12/24 | 1,495 | 1,572 | 1,478 | 1,561 | 93,300 |
| 2008/12/22 | 1,468 | 1,495 | 1,463 | 1,475 | 68,300 |
| 2008/12/19 | 1,460 | 1,486 | 1,456 | 1,467 | 67,200 |
| 2008/12/18 | 1,475 | 1,511 | 1,453 | 1,462 | 76,500 |
| 2008/12/17 | 1,482 | 1,515 | 1,441 | 1,475 | 96,800 |
| 2008/12/16 | 1,505 | 1,540 | 1,452 | 1,486 | 63,400 |
| 2008/12/15 | 1,550 | 1,586 | 1,502 | 1,506 | 100,400 |
| 2008/12/12 | 1,470 | 1,537 | 1,451 | 1,486 | 153,600 |
| 2008/12/11 | 1,429 | 1,498 | 1,429 | 1,493 | 48,600 |
| 2008/12/10 | 1,445 | 1,472 | 1,421 | 1,449 | 60,500 |
| 2008/12/09 | 1,469 | 1,499 | 1,427 | 1,470 | 73,800 |
| 2008/12/08 | 1,405 | 1,524 | 1,405 | 1,476 | 134,600 |
| 2008/12/05 | 1,389 | 1,416 | 1,364 | 1,406 | 156,200 |
| 2008/12/04 | 1,367 | 1,396 | 1,361 | 1,390 | 174,700 |
| 2008/12/03 | 1,306 | 1,382 | 1,306 | 1,354 | 92,500 |
| 2008/12/02 | 1,260 | 1,354 | 1,260 | 1,309 | 81,900 |
| 2008/12/01 | 1,411 | 1,411 | 1,347 | 1,371 | 47,300 |
| 2008/11/28 | 1,405 | 1,439 | 1,361 | 1,392 | 65,300 |
| 2008/11/27 | 1,412 | 1,443 | 1,397 | 1,405 | 95,500 |
| 2008/11/26 | 1,447 | 1,472 | 1,426 | 1,431 | 106,200 |
| 2008/11/25 | 1,466 | 1,466 | 1,399 | 1,427 | 152,400 |
| 2008/11/21 | 1,325 | 1,388 | 1,296 | 1,364 | 172,200 |
| 2008/11/20 | 1,307 | 1,338 | 1,287 | 1,315 | 75,400 |
| 2008/11/19 | 1,280 | 1,295 | 1,250 | 1,292 | 69,600 |
| 2008/11/18 | 1,271 | 1,281 | 1,246 | 1,254 | 100,000 |
| 2008/11/17 | 1,284 | 1,314 | 1,250 | 1,270 | 164,900 |
| 2008/11/14 | 1,336 | 1,343 | 1,298 | 1,304 | 115,000 |
| 2008/11/13 | 1,230 | 1,291 | 1,230 | 1,272 | 70,200 |
| 2008/11/12 | 1,255 | 1,325 | 1,242 | 1,255 | 83,200 |
| 2008/11/11 | 1,312 | 1,344 | 1,264 | 1,296 | 76,700 |
| 2008/11/10 | 1,355 | 1,375 | 1,341 | 1,350 | 93,800 |
| 2008/11/07 | 1,310 | 1,368 | 1,255 | 1,295 | 145,100 |
| 2008/11/06 | 1,353 | 1,368 | 1,282 | 1,330 | 122,900 |
| 2008/11/05 | 1,331 | 1,410 | 1,299 | 1,410 | 222,300 |
| 2008/11/04 | 1,279 | 1,351 | 1,275 | 1,351 | 98,600 |
| 2008/10/31 | 1,311 | 1,344 | 1,235 | 1,284 | 228,900 |
| 2008/10/30 | 1,406 | 1,406 | 1,315 | 1,356 | 172,900 |
| 2008/10/29 | 1,419 | 1,435 | 1,335 | 1,426 | 100,600 |
| 2008/10/28 | 1,244 | 1,319 | 1,204 | 1,319 | 90,600 |
| 2008/10/27 | 1,248 | 1,275 | 1,206 | 1,220 | 136,000 |
| 2008/10/24 | 1,317 | 1,321 | 1,233 | 1,248 | 112,600 |
| 2008/10/23 | 1,330 | 1,344 | 1,232 | 1,297 | 172,900 |
| 2008/10/22 | 1,394 | 1,424 | 1,365 | 1,365 | 190,600 |
| 2008/10/21 | 1,495 | 1,496 | 1,408 | 1,441 | 247,900 |
| 2008/10/20 | 1,549 | 1,549 | 1,449 | 1,545 | 116,500 |
| 2008/10/17 | 1,463 | 1,555 | 1,463 | 1,527 | 139,100 |
| 2008/10/16 | 1,359 | 1,506 | 1,356 | 1,463 | 99,400 |
| 2008/10/15 | 1,460 | 1,525 | 1,437 | 1,509 | 111,600 |
| 2008/10/14 | 1,571 | 1,583 | 1,455 | 1,521 | 185,200 |
| 2008/10/10 | 1,370 | 1,470 | 1,294 | 1,451 | 227,600 |
| 2008/10/09 | 1,462 | 1,529 | 1,446 | 1,520 | 136,400 |
| 2008/10/08 | 1,473 | 1,474 | 1,374 | 1,422 | 258,600 |
| 2008/10/07 | 1,529 | 1,604 | 1,500 | 1,566 | 147,200 |
| 2008/10/06 | 1,492 | 1,585 | 1,443 | 1,541 | 170,200 |
| 2008/10/03 | 1,461 | 1,494 | 1,410 | 1,491 | 70,400 |
| 2008/10/02 | 1,449 | 1,484 | 1,429 | 1,456 | 86,300 |
| 2008/10/01 | 1,456 | 1,456 | 1,381 | 1,419 | 65,300 |
| 2008/09/30 | 1,390 | 1,424 | 1,363 | 1,424 | 54,300 |
| 2008/09/29 | 1,420 | 1,452 | 1,411 | 1,422 | 61,800 |
| 2008/09/26 | 1,461 | 1,461 | 1,397 | 1,420 | 143,700 |
| 2008/09/25 | 1,501 | 1,501 | 1,439 | 1,445 | 83,400 |
| 2008/09/24 | 1,450 | 1,517 | 1,441 | 1,500 | 69,200 |
| 2008/09/22 | 1,594 | 1,594 | 1,488 | 1,490 | 66,100 |
| 2008/09/19 | 1,494 | 1,589 | 1,471 | 1,534 | 156,700 |
| 2008/09/18 | 1,500 | 1,608 | 1,454 | 1,584 | 149,300 |
| 2008/09/17 | 1,601 | 1,601 | 1,513 | 1,564 | 168,300 |
| 2008/09/16 | 1,463 | 1,476 | 1,402 | 1,471 | 81,100 |
| 2008/09/12 | 1,504 | 1,504 | 1,476 | 1,495 | 116,700 |
| 2008/09/11 | 1,466 | 1,498 | 1,453 | 1,464 | 106,100 |
| 2008/09/10 | 1,401 | 1,485 | 1,390 | 1,451 | 96,300 |
| 2008/09/09 | 1,465 | 1,465 | 1,400 | 1,414 | 63,700 |
| 2008/09/08 | 1,384 | 1,462 | 1,384 | 1,445 | 91,900 |
| 2008/09/05 | 1,392 | 1,429 | 1,353 | 1,404 | 243,200 |
| 2008/09/04 | 1,461 | 1,491 | 1,440 | 1,452 | 153,500 |
| 2008/09/03 | 1,461 | 1,467 | 1,435 | 1,450 | 101,400 |
| 2008/09/02 | 1,461 | 1,486 | 1,436 | 1,446 | 158,400 |
| 2008/09/01 | 1,523 | 1,535 | 1,438 | 1,463 | 194,700 |
| 2008/08/29 | 1,572 | 1,619 | 1,560 | 1,604 | 91,100 |
| 2008/08/28 | 1,533 | 1,543 | 1,501 | 1,533 | 74,600 |
| 2008/08/27 | 1,511 | 1,520 | 1,493 | 1,503 | 72,500 |
| 2008/08/26 | 1,522 | 1,540 | 1,500 | 1,540 | 62,200 |
| 2008/08/25 | 1,598 | 1,598 | 1,553 | 1,570 | 79,600 |
| 2008/08/22 | 1,550 | 1,569 | 1,533 | 1,558 | 51,100 |
| 2008/08/21 | 1,629 | 1,629 | 1,546 | 1,549 | 182,200 |
| 2008/08/20 | 1,599 | 1,630 | 1,552 | 1,610 | 95,500 |
| 2008/08/19 | 1,595 | 1,634 | 1,589 | 1,593 | 107,200 |
| 2008/08/18 | 1,601 | 1,691 | 1,599 | 1,655 | 97,600 |
| 2008/08/15 | 1,601 | 1,646 | 1,587 | 1,630 | 168,500 |
| 2008/08/14 | 1,589 | 1,624 | 1,577 | 1,587 | 112,200 |
| 2008/08/13 | 1,700 | 1,700 | 1,617 | 1,635 | 181,600 |
| 2008/08/12 | 1,711 | 1,743 | 1,666 | 1,699 | 151,900 |
| 2008/08/11 | 1,733 | 1,768 | 1,687 | 1,747 | 91,600 |
| 2008/08/08 | 1,681 | 1,760 | 1,657 | 1,742 | 105,600 |
| 2008/08/07 | 1,784 | 1,784 | 1,667 | 1,682 | 115,200 |
| 2008/08/06 | 1,657 | 1,760 | 1,646 | 1,754 | 145,400 |
| 2008/08/05 | 1,625 | 1,663 | 1,625 | 1,646 | 139,600 |
| 2008/08/04 | 1,636 | 1,710 | 1,631 | 1,685 | 106,500 |
| 2008/08/01 | 1,698 | 1,698 | 1,651 | 1,675 | 78,800 |
| 2008/07/31 | 1,684 | 1,728 | 1,650 | 1,728 | 125,000 |
| 2008/07/30 | 1,643 | 1,710 | 1,635 | 1,707 | 116,700 |
| 2008/07/29 | 1,621 | 1,668 | 1,591 | 1,660 | 118,800 |
| 2008/07/28 | 1,679 | 1,680 | 1,641 | 1,651 | 79,300 |
| 2008/07/25 | 1,659 | 1,670 | 1,610 | 1,655 | 190,800 |
| 2008/07/24 | 1,615 | 1,690 | 1,572 | 1,690 | 299,600 |
| 2008/07/23 | 1,503 | 1,553 | 1,480 | 1,525 | 209,300 |
| 2008/07/22 | 1,470 | 1,494 | 1,438 | 1,483 | 189,000 |
| 2008/07/18 | 1,496 | 1,496 | 1,450 | 1,450 | 200,200 |
| 2008/07/17 | 1,471 | 1,497 | 1,461 | 1,490 | 244,300 |
| 2008/07/16 | 1,511 | 1,542 | 1,476 | 1,501 | 225,000 |
| 2008/07/15 | 1,579 | 1,579 | 1,528 | 1,530 | 126,000 |
| 2008/07/14 | 1,551 | 1,562 | 1,508 | 1,554 | 201,400 |
| 2008/07/11 | 1,615 | 1,615 | 1,500 | 1,557 | 302,200 |
| 2008/07/10 | 1,628 | 1,650 | 1,590 | 1,615 | 287,700 |
| 2008/07/09 | 1,614 | 1,651 | 1,612 | 1,627 | 94,900 |
| 2008/07/08 | 1,604 | 1,620 | 1,580 | 1,585 | 62,700 |
| 2008/07/07 | 1,600 | 1,639 | 1,586 | 1,634 | 88,900 |
| 2008/07/04 | 1,584 | 1,645 | 1,584 | 1,611 | 113,300 |
| 2008/07/03 | 1,582 | 1,606 | 1,569 | 1,599 | 230,600 |
| 2008/07/02 | 1,565 | 1,610 | 1,551 | 1,559 | 124,900 |
| 2008/07/01 | 1,557 | 1,585 | 1,556 | 1,573 | 151,900 |
| 2008/06/30 | 1,607 | 1,607 | 1,553 | 1,557 | 114,000 |
| 2008/06/27 | 1,559 | 1,592 | 1,550 | 1,577 | 107,000 |
| 2008/06/26 | 1,584 | 1,615 | 1,564 | 1,588 | 97,700 |
| 2008/06/25 | 1,629 | 1,629 | 1,535 | 1,593 | 157,800 |
| 2008/06/24 | 1,595 | 1,624 | 1,595 | 1,605 | 36,800 |
| 2008/06/23 | 1,608 | 1,625 | 1,591 | 1,610 | 62,700 |
| 2008/06/20 | 1,645 | 1,660 | 1,616 | 1,624 | 119,800 |
| 2008/06/19 | 1,650 | 1,672 | 1,622 | 1,623 | 98,100 |
| 2008/06/18 | 1,660 | 1,687 | 1,660 | 1,672 | 60,300 |
| 2008/06/17 | 1,700 | 1,708 | 1,688 | 1,690 | 73,500 |
| 2008/06/16 | 1,738 | 1,738 | 1,687 | 1,708 | 86,500 |
| 2008/06/13 | 1,720 | 1,755 | 1,695 | 1,708 | 80,600 |
| 2008/06/12 | 1,747 | 1,758 | 1,721 | 1,732 | 127,700 |
| 2008/06/11 | 1,759 | 1,781 | 1,729 | 1,746 | 97,700 |
| 2008/06/10 | 1,801 | 1,810 | 1,754 | 1,759 | 94,200 |
| 2008/06/09 | 1,774 | 1,855 | 1,774 | 1,794 | 78,000 |
| 2008/06/06 | 1,885 | 1,885 | 1,821 | 1,825 | 95,400 |
| 2008/06/05 | 1,836 | 1,869 | 1,821 | 1,866 | 90,000 |
| 2008/06/04 | 1,844 | 1,888 | 1,815 | 1,846 | 153,100 |
| 2008/06/03 | 1,774 | 1,818 | 1,770 | 1,784 | 131,200 |
| 2008/06/02 | 1,780 | 1,811 | 1,765 | 1,804 | 107,600 |
| 2008/05/30 | 1,798 | 1,828 | 1,782 | 1,818 | 89,100 |
| 2008/05/29 | 1,731 | 1,788 | 1,722 | 1,780 | 111,000 |
| 2008/05/28 | 1,766 | 1,773 | 1,726 | 1,751 | 105,600 |
| 2008/05/27 | 1,763 | 1,819 | 1,759 | 1,765 | 74,200 |
| 2008/05/26 | 1,789 | 1,812 | 1,758 | 1,762 | 136,000 |
| 2008/05/23 | 1,850 | 1,868 | 1,823 | 1,844 | 108,400 |
| 2008/05/22 | 1,816 | 1,859 | 1,778 | 1,829 | 112,700 |
| 2008/05/21 | 1,848 | 1,887 | 1,794 | 1,807 | 134,300 |
| 2008/05/20 | 1,851 | 1,860 | 1,822 | 1,836 | 150,100 |
| 2008/05/19 | 1,911 | 1,914 | 1,857 | 1,864 | 115,000 |
| 2008/05/16 | 1,940 | 1,950 | 1,883 | 1,894 | 218,700 |
| 2008/05/15 | 1,949 | 1,983 | 1,924 | 1,956 | 240,400 |
| 2008/05/14 | 1,860 | 1,866 | 1,837 | 1,862 | 294,400 |
| 2008/05/13 | 1,850 | 1,872 | 1,840 | 1,855 | 239,100 |
| 2008/05/12 | 1,788 | 1,827 | 1,788 | 1,814 | 410,300 |
| 2008/05/09 | 1,802 | 1,802 | 1,685 | 1,728 | 498,100 |
| 2008/05/08 | 1,860 | 1,860 | 1,806 | 1,813 | 300,700 |
| 2008/05/07 | 1,858 | 1,883 | 1,837 | 1,856 | 234,400 |
| 2008/05/02 | 1,860 | 1,870 | 1,840 | 1,858 | 147,100 |
| 2008/05/01 | 1,833 | 1,852 | 1,807 | 1,816 | 114,300 |
| 2008/04/30 | 1,888 | 1,888 | 1,800 | 1,859 | 186,500 |
| 2008/04/28 | 1,888 | 1,912 | 1,866 | 1,891 | 252,800 |
| 2008/04/25 | 1,771 | 1,850 | 1,770 | 1,830 | 374,600 |
| 2008/04/24 | 1,685 | 1,783 | 1,675 | 1,741 | 212,600 |
| 2008/04/23 | 1,669 | 1,679 | 1,642 | 1,663 | 59,500 |
| 2008/04/22 | 1,653 | 1,680 | 1,635 | 1,639 | 96,700 |
| 2008/04/21 | 1,681 | 1,683 | 1,645 | 1,652 | 107,600 |
| 2008/04/18 | 1,648 | 1,659 | 1,603 | 1,651 | 86,900 |
| 2008/04/17 | 1,650 | 1,661 | 1,612 | 1,630 | 118,800 |
| 2008/04/16 | 1,590 | 1,659 | 1,582 | 1,643 | 314,600 |
| 2008/04/15 | 1,608 | 1,615 | 1,581 | 1,599 | 305,900 |
| 2008/04/14 | 1,424 | 1,644 | 1,399 | 1,638 | 536,200 |
| 2008/04/11 | 1,483 | 1,505 | 1,425 | 1,444 | 220,400 |
| 2008/04/10 | 1,546 | 1,550 | 1,489 | 1,501 | 141,500 |
| 2008/04/09 | 1,569 | 1,577 | 1,477 | 1,523 | 119,800 |
| 2008/04/08 | 1,561 | 1,622 | 1,541 | 1,552 | 144,300 |
| 2008/04/07 | 1,571 | 1,571 | 1,514 | 1,545 | 330,100 |
| 2008/04/04 | 1,665 | 1,669 | 1,590 | 1,600 | 250,200 |
| 2008/04/03 | 1,711 | 1,748 | 1,643 | 1,664 | 216,700 |
| 2008/04/02 | 1,760 | 1,778 | 1,725 | 1,750 | 104,700 |
| 2008/04/01 | 1,645 | 1,714 | 1,625 | 1,670 | 82,400 |
| 2008/03/31 | 1,665 | 1,682 | 1,622 | 1,644 | 65,400 |
| 2008/03/28 | 1,687 | 1,719 | 1,620 | 1,681 | 87,100 |
| 2008/03/27 | 1,606 | 1,722 | 1,604 | 1,687 | 126,700 |
| 2008/03/26 | 1,571 | 1,601 | 1,567 | 1,588 | 67,400 |
| 2008/03/25 | 1,569 | 1,604 | 1,529 | 1,601 | 121,200 |
| 2008/03/24 | 1,523 | 1,531 | 1,497 | 1,516 | 84,900 |
| 2008/03/21 | 1,402 | 1,518 | 1,402 | 1,503 | 185,300 |
| 2008/03/19 | 1,364 | 1,397 | 1,335 | 1,391 | 107,200 |
| 2008/03/18 | 1,290 | 1,348 | 1,290 | 1,342 | 115,900 |
| 2008/03/17 | 1,334 | 1,342 | 1,278 | 1,308 | 87,600 |
| 2008/03/14 | 1,365 | 1,392 | 1,329 | 1,333 | 166,600 |
| 2008/03/13 | 1,373 | 1,401 | 1,357 | 1,371 | 143,200 |
| 2008/03/12 | 1,423 | 1,430 | 1,375 | 1,398 | 143,900 |
| 2008/03/11 | 1,353 | 1,405 | 1,312 | 1,383 | 115,100 |
| 2008/03/10 | 1,408 | 1,412 | 1,366 | 1,372 | 160,600 |
| 2008/03/07 | 1,427 | 1,427 | 1,365 | 1,404 | 315,200 |
| 2008/03/06 | 1,438 | 1,480 | 1,436 | 1,467 | 134,000 |
| 2008/03/05 | 1,470 | 1,470 | 1,432 | 1,436 | 119,500 |
| 2008/03/04 | 1,480 | 1,530 | 1,447 | 1,455 | 178,500 |
| 2008/03/03 | 1,530 | 1,530 | 1,472 | 1,474 | 126,900 |
| 2008/02/29 | 1,560 | 1,561 | 1,508 | 1,536 | 263,500 |
| 2008/02/28 | 1,609 | 1,613 | 1,572 | 1,600 | 88,600 |
| 2008/02/27 | 1,578 | 1,629 | 1,577 | 1,615 | 112,200 |
| 2008/02/26 | 1,588 | 1,588 | 1,538 | 1,551 | 150,100 |
| 2008/02/25 | 1,601 | 1,611 | 1,578 | 1,607 | 116,300 |
| 2008/02/22 | 1,536 | 1,606 | 1,512 | 1,600 | 190,300 |
| 2008/02/21 | 1,533 | 1,571 | 1,523 | 1,566 | 214,800 |
| 2008/02/20 | 1,554 | 1,599 | 1,503 | 1,508 | 187,400 |
| 2008/02/19 | 1,507 | 1,549 | 1,503 | 1,536 | 139,000 |
| 2008/02/18 | 1,529 | 1,549 | 1,483 | 1,503 | 156,100 |
| 2008/02/15 | 1,544 | 1,544 | 1,475 | 1,528 | 231,900 |
| 2008/02/14 | 1,466 | 1,544 | 1,456 | 1,514 | 317,100 |
| 2008/02/13 | 1,446 | 1,488 | 1,426 | 1,431 | 277,400 |
| 2008/02/12 | 1,415 | 1,455 | 1,391 | 1,418 | 233,300 |
| 2008/02/08 | 1,412 | 1,460 | 1,412 | 1,417 | 132,400 |
| 2008/02/07 | 1,400 | 1,422 | 1,372 | 1,412 | 181,500 |
| 2008/02/06 | 1,468 | 1,470 | 1,416 | 1,420 | 275,500 |
| 2008/02/05 | 1,524 | 1,558 | 1,488 | 1,510 | 167,900 |
| 2008/02/04 | 1,548 | 1,561 | 1,512 | 1,524 | 137,300 |
| 2008/02/01 | 1,530 | 1,571 | 1,514 | 1,514 | 324,000 |
| 2008/01/31 | 1,490 | 1,580 | 1,478 | 1,542 | 369,400 |
| 2008/01/30 | 1,458 | 1,526 | 1,455 | 1,497 | 430,400 |
| 2008/01/29 | 1,439 | 1,467 | 1,411 | 1,457 | 269,100 |
| 2008/01/28 | 1,415 | 1,443 | 1,393 | 1,395 | 257,100 |
| 2008/01/25 | 1,436 | 1,480 | 1,413 | 1,444 | 223,700 |
| 2008/01/24 | 1,356 | 1,424 | 1,356 | 1,416 | 232,200 |
| 2008/01/23 | 1,401 | 1,445 | 1,365 | 1,376 | 220,700 |
| 2008/01/22 | 1,411 | 1,433 | 1,358 | 1,361 | 323,900 |
| 2008/01/21 | 1,510 | 1,550 | 1,462 | 1,470 | 244,600 |
| 2008/01/18 | 1,442 | 1,508 | 1,410 | 1,495 | 308,800 |
| 2008/01/17 | 1,459 | 1,470 | 1,401 | 1,462 | 372,100 |
| 2008/01/16 | 1,499 | 1,580 | 1,390 | 1,458 | 348,500 |
| 2008/01/15 | 1,655 | 1,669 | 1,510 | 1,522 | 447,800 |
| 2008/01/11 | 1,758 | 1,759 | 1,627 | 1,654 | 473,100 |
| 2008/01/10 | 1,809 | 1,829 | 1,757 | 1,758 | 412,900 |
| 2008/01/09 | 1,751 | 1,838 | 1,751 | 1,810 | 196,800 |
| 2008/01/08 | 1,765 | 1,821 | 1,749 | 1,772 | 289,200 |
| 2008/01/07 | 1,844 | 1,864 | 1,731 | 1,825 | 206,300 |
| 2008/01/04 | 1,866 | 1,909 | 1,845 | 1,852 | 75,500 |