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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,200 | 1,206 | 1,197 | 1,199 | 67,700 |
| 2009/12/29 | 1,201 | 1,208 | 1,190 | 1,199 | 78,600 |
| 2009/12/28 | 1,169 | 1,200 | 1,169 | 1,194 | 107,600 |
| 2009/12/25 | 1,193 | 1,205 | 1,183 | 1,189 | 140,300 |
| 2009/12/24 | 1,216 | 1,225 | 1,179 | 1,213 | 187,100 |
| 2009/12/22 | 1,275 | 1,297 | 1,217 | 1,223 | 295,500 |
| 2009/12/21 | 1,205 | 1,246 | 1,205 | 1,246 | 235,200 |
| 2009/12/18 | 1,184 | 1,219 | 1,181 | 1,199 | 281,300 |
| 2009/12/17 | 1,148 | 1,191 | 1,142 | 1,178 | 325,600 |
| 2009/12/16 | 1,123 | 1,141 | 1,123 | 1,139 | 112,700 |
| 2009/12/15 | 1,113 | 1,134 | 1,102 | 1,125 | 134,700 |
| 2009/12/14 | 1,087 | 1,093 | 1,069 | 1,093 | 98,900 |
| 2009/12/11 | 1,074 | 1,074 | 1,064 | 1,073 | 112,900 |
| 2009/12/10 | 1,071 | 1,071 | 1,060 | 1,067 | 122,500 |
| 2009/12/09 | 1,060 | 1,090 | 1,059 | 1,075 | 204,100 |
| 2009/12/08 | 1,051 | 1,065 | 1,049 | 1,062 | 142,400 |
| 2009/12/07 | 1,045 | 1,068 | 1,045 | 1,051 | 151,100 |
| 2009/12/04 | 1,045 | 1,047 | 1,041 | 1,045 | 87,600 |
| 2009/12/03 | 1,039 | 1,051 | 1,035 | 1,050 | 195,500 |
| 2009/12/02 | 1,045 | 1,047 | 1,029 | 1,039 | 215,800 |
| 2009/12/01 | 1,041 | 1,050 | 1,038 | 1,047 | 171,900 |
| 2009/11/30 | 1,055 | 1,055 | 1,038 | 1,043 | 294,200 |
| 2009/11/27 | 1,020 | 1,064 | 1,017 | 1,055 | 381,000 |
| 2009/11/26 | 1,065 | 1,082 | 1,016 | 1,026 | 623,700 |
| 2009/11/25 | 1,053 | 1,053 | 1,053 | 1,053 | 143,000 |
| 2009/11/24 | 972 | 975 | 950 | 953 | 139,400 |
| 2009/11/20 | 950 | 958 | 927 | 957 | 208,100 |
| 2009/11/19 | 949 | 965 | 945 | 950 | 104,200 |
| 2009/11/18 | 970 | 982 | 944 | 948 | 161,200 |
| 2009/11/17 | 987 | 990 | 964 | 970 | 54,900 |
| 2009/11/16 | 999 | 1,006 | 987 | 997 | 65,100 |
| 2009/11/13 | 999 | 1,018 | 998 | 1,004 | 105,400 |
| 2009/11/12 | 1,000 | 1,007 | 991 | 992 | 80,200 |
| 2009/11/11 | 1,023 | 1,031 | 1,011 | 1,015 | 46,600 |
| 2009/11/10 | 1,023 | 1,044 | 1,023 | 1,031 | 73,800 |
| 2009/11/09 | 1,032 | 1,039 | 1,024 | 1,030 | 83,300 |
| 2009/11/06 | 1,057 | 1,057 | 1,025 | 1,032 | 61,200 |
| 2009/11/05 | 1,037 | 1,039 | 1,027 | 1,037 | 83,100 |
| 2009/11/04 | 1,075 | 1,075 | 1,027 | 1,035 | 191,900 |
| 2009/11/02 | 1,071 | 1,080 | 1,056 | 1,075 | 113,800 |
| 2009/10/30 | 1,065 | 1,092 | 1,046 | 1,089 | 88,300 |
| 2009/10/29 | 1,060 | 1,070 | 1,037 | 1,064 | 100,600 |
| 2009/10/28 | 1,072 | 1,082 | 1,057 | 1,068 | 66,600 |
| 2009/10/27 | 1,082 | 1,086 | 1,054 | 1,068 | 108,400 |
| 2009/10/26 | 1,081 | 1,113 | 1,079 | 1,093 | 95,800 |
| 2009/10/23 | 1,114 | 1,114 | 1,084 | 1,087 | 134,900 |
| 2009/10/22 | 1,100 | 1,126 | 1,073 | 1,120 | 84,300 |
| 2009/10/21 | 1,100 | 1,115 | 1,100 | 1,112 | 69,000 |
| 2009/10/20 | 1,095 | 1,100 | 1,078 | 1,100 | 98,300 |
| 2009/10/19 | 1,074 | 1,107 | 1,065 | 1,098 | 130,100 |
| 2009/10/16 | 1,130 | 1,145 | 1,087 | 1,094 | 147,900 |
| 2009/10/15 | 1,139 | 1,147 | 1,128 | 1,137 | 51,200 |
| 2009/10/14 | 1,130 | 1,145 | 1,127 | 1,138 | 71,700 |
| 2009/10/13 | 1,141 | 1,175 | 1,127 | 1,149 | 104,400 |
| 2009/10/09 | 1,138 | 1,144 | 1,124 | 1,125 | 95,700 |
| 2009/10/08 | 1,141 | 1,149 | 1,122 | 1,140 | 144,600 |
| 2009/10/07 | 1,182 | 1,182 | 1,159 | 1,181 | 64,700 |
| 2009/10/06 | 1,217 | 1,220 | 1,182 | 1,198 | 55,200 |
| 2009/10/05 | 1,210 | 1,227 | 1,209 | 1,227 | 44,400 |
| 2009/10/02 | 1,210 | 1,235 | 1,210 | 1,222 | 56,600 |
| 2009/10/01 | 1,264 | 1,264 | 1,231 | 1,241 | 56,300 |
| 2009/09/30 | 1,219 | 1,276 | 1,219 | 1,276 | 109,400 |
| 2009/09/29 | 1,201 | 1,215 | 1,197 | 1,215 | 33,200 |
| 2009/09/28 | 1,201 | 1,223 | 1,200 | 1,216 | 64,200 |
| 2009/09/25 | 1,272 | 1,272 | 1,215 | 1,231 | 113,100 |
| 2009/09/24 | 1,242 | 1,281 | 1,242 | 1,271 | 77,200 |
| 2009/09/18 | 1,230 | 1,248 | 1,226 | 1,247 | 59,200 |
| 2009/09/17 | 1,235 | 1,248 | 1,226 | 1,243 | 42,000 |
| 2009/09/16 | 1,262 | 1,270 | 1,235 | 1,240 | 64,500 |
| 2009/09/15 | 1,255 | 1,267 | 1,241 | 1,261 | 52,400 |
| 2009/09/14 | 1,287 | 1,287 | 1,257 | 1,264 | 68,400 |
| 2009/09/11 | 1,300 | 1,315 | 1,278 | 1,286 | 105,900 |
| 2009/09/10 | 1,274 | 1,300 | 1,274 | 1,288 | 46,800 |
| 2009/09/09 | 1,272 | 1,278 | 1,255 | 1,273 | 40,200 |
| 2009/09/08 | 1,277 | 1,280 | 1,257 | 1,272 | 45,700 |
| 2009/09/07 | 1,261 | 1,273 | 1,241 | 1,265 | 71,800 |
| 2009/09/04 | 1,270 | 1,274 | 1,248 | 1,258 | 70,200 |
| 2009/09/03 | 1,272 | 1,281 | 1,267 | 1,270 | 24,200 |
| 2009/09/02 | 1,281 | 1,282 | 1,257 | 1,276 | 85,000 |
| 2009/09/01 | 1,299 | 1,300 | 1,285 | 1,295 | 31,100 |
| 2009/08/31 | 1,298 | 1,314 | 1,285 | 1,306 | 53,200 |
| 2009/08/28 | 1,299 | 1,299 | 1,277 | 1,299 | 63,100 |
| 2009/08/27 | 1,280 | 1,292 | 1,267 | 1,287 | 82,800 |
| 2009/08/26 | 1,292 | 1,301 | 1,270 | 1,299 | 85,000 |
| 2009/08/25 | 1,336 | 1,336 | 1,295 | 1,296 | 117,800 |
| 2009/08/24 | 1,329 | 1,342 | 1,312 | 1,325 | 56,100 |
| 2009/08/21 | 1,327 | 1,328 | 1,295 | 1,310 | 132,100 |
| 2009/08/20 | 1,292 | 1,328 | 1,285 | 1,317 | 75,100 |
| 2009/08/19 | 1,300 | 1,307 | 1,293 | 1,300 | 62,500 |
| 2009/08/18 | 1,311 | 1,317 | 1,302 | 1,302 | 58,400 |
| 2009/08/17 | 1,310 | 1,318 | 1,302 | 1,316 | 75,100 |
| 2009/08/14 | 1,311 | 1,323 | 1,311 | 1,319 | 49,400 |
| 2009/08/13 | 1,318 | 1,330 | 1,302 | 1,325 | 43,800 |
| 2009/08/12 | 1,328 | 1,338 | 1,312 | 1,318 | 67,200 |
| 2009/08/11 | 1,319 | 1,348 | 1,319 | 1,342 | 83,300 |
| 2009/08/10 | 1,298 | 1,321 | 1,298 | 1,319 | 63,800 |
| 2009/08/07 | 1,310 | 1,319 | 1,305 | 1,318 | 126,500 |
| 2009/08/06 | 1,311 | 1,328 | 1,311 | 1,320 | 85,700 |
| 2009/08/05 | 1,330 | 1,334 | 1,312 | 1,321 | 93,600 |
| 2009/08/04 | 1,337 | 1,337 | 1,314 | 1,323 | 78,000 |
| 2009/08/03 | 1,315 | 1,327 | 1,306 | 1,327 | 110,600 |
| 2009/07/31 | 1,330 | 1,331 | 1,305 | 1,323 | 136,400 |
| 2009/07/30 | 1,300 | 1,322 | 1,295 | 1,313 | 118,000 |
| 2009/07/29 | 1,309 | 1,320 | 1,293 | 1,314 | 109,900 |
| 2009/07/28 | 1,325 | 1,333 | 1,305 | 1,322 | 87,200 |
| 2009/07/27 | 1,331 | 1,339 | 1,314 | 1,325 | 206,300 |
| 2009/07/24 | 1,300 | 1,330 | 1,284 | 1,330 | 348,400 |
| 2009/07/23 | 1,284 | 1,296 | 1,268 | 1,276 | 101,000 |
| 2009/07/22 | 1,300 | 1,310 | 1,279 | 1,298 | 160,300 |
| 2009/07/21 | 1,314 | 1,319 | 1,282 | 1,300 | 186,200 |
| 2009/07/17 | 1,262 | 1,290 | 1,249 | 1,274 | 194,900 |
| 2009/07/16 | 1,244 | 1,250 | 1,191 | 1,247 | 181,300 |
| 2009/07/15 | 1,290 | 1,290 | 1,160 | 1,224 | 295,500 |
| 2009/07/14 | 1,283 | 1,297 | 1,243 | 1,250 | 184,100 |
| 2009/07/13 | 1,301 | 1,322 | 1,253 | 1,287 | 202,500 |
| 2009/07/10 | 1,340 | 1,340 | 1,321 | 1,329 | 130,500 |
| 2009/07/09 | 1,410 | 1,410 | 1,323 | 1,340 | 121,300 |
| 2009/07/08 | 1,360 | 1,395 | 1,360 | 1,383 | 105,900 |
| 2009/07/07 | 1,345 | 1,373 | 1,345 | 1,360 | 79,000 |
| 2009/07/06 | 1,373 | 1,373 | 1,330 | 1,358 | 69,500 |
| 2009/07/03 | 1,335 | 1,380 | 1,335 | 1,376 | 72,700 |
| 2009/07/02 | 1,351 | 1,375 | 1,341 | 1,375 | 44,200 |
| 2009/07/01 | 1,358 | 1,385 | 1,357 | 1,371 | 63,200 |
| 2009/06/30 | 1,390 | 1,397 | 1,372 | 1,378 | 43,700 |
| 2009/06/29 | 1,380 | 1,390 | 1,366 | 1,380 | 84,500 |
| 2009/06/26 | 1,390 | 1,400 | 1,367 | 1,400 | 39,900 |
| 2009/06/25 | 1,391 | 1,393 | 1,355 | 1,372 | 103,800 |
| 2009/06/24 | 1,355 | 1,360 | 1,310 | 1,351 | 75,600 |
| 2009/06/23 | 1,387 | 1,390 | 1,345 | 1,351 | 87,700 |
| 2009/06/22 | 1,393 | 1,405 | 1,373 | 1,376 | 236,100 |
| 2009/06/19 | 1,418 | 1,418 | 1,366 | 1,390 | 100,500 |
| 2009/06/18 | 1,390 | 1,426 | 1,382 | 1,398 | 69,100 |
| 2009/06/17 | 1,389 | 1,409 | 1,358 | 1,390 | 80,500 |
| 2009/06/16 | 1,403 | 1,430 | 1,376 | 1,396 | 95,500 |
| 2009/06/15 | 1,410 | 1,463 | 1,399 | 1,443 | 123,800 |
| 2009/06/12 | 1,380 | 1,403 | 1,373 | 1,390 | 75,000 |
| 2009/06/11 | 1,409 | 1,409 | 1,387 | 1,395 | 34,900 |
| 2009/06/10 | 1,398 | 1,410 | 1,385 | 1,397 | 82,200 |
| 2009/06/09 | 1,382 | 1,402 | 1,360 | 1,396 | 92,000 |
| 2009/06/08 | 1,421 | 1,425 | 1,401 | 1,401 | 86,300 |
| 2009/06/05 | 1,411 | 1,423 | 1,409 | 1,410 | 87,300 |
| 2009/06/04 | 1,411 | 1,423 | 1,400 | 1,411 | 136,100 |
| 2009/06/03 | 1,410 | 1,426 | 1,408 | 1,414 | 98,000 |
| 2009/06/02 | 1,410 | 1,419 | 1,402 | 1,409 | 137,500 |
| 2009/06/01 | 1,382 | 1,406 | 1,382 | 1,400 | 87,600 |
| 2009/05/29 | 1,395 | 1,410 | 1,380 | 1,395 | 111,200 |
| 2009/05/28 | 1,352 | 1,410 | 1,350 | 1,401 | 213,200 |
| 2009/05/27 | 1,335 | 1,359 | 1,329 | 1,351 | 178,600 |
| 2009/05/26 | 1,293 | 1,324 | 1,290 | 1,315 | 171,300 |
| 2009/05/25 | 1,287 | 1,287 | 1,252 | 1,273 | 35,900 |
| 2009/05/22 | 1,264 | 1,286 | 1,243 | 1,249 | 68,300 |
| 2009/05/21 | 1,296 | 1,309 | 1,270 | 1,284 | 113,300 |
| 2009/05/20 | 1,292 | 1,320 | 1,280 | 1,301 | 79,300 |
| 2009/05/19 | 1,290 | 1,290 | 1,266 | 1,277 | 52,200 |
| 2009/05/18 | 1,232 | 1,288 | 1,231 | 1,270 | 178,800 |
| 2009/05/15 | 1,223 | 1,247 | 1,221 | 1,231 | 81,400 |
| 2009/05/14 | 1,259 | 1,266 | 1,227 | 1,233 | 146,600 |
| 2009/05/13 | 1,269 | 1,293 | 1,261 | 1,279 | 78,700 |
| 2009/05/12 | 1,298 | 1,307 | 1,280 | 1,281 | 87,800 |
| 2009/05/11 | 1,320 | 1,320 | 1,280 | 1,291 | 55,900 |
| 2009/05/08 | 1,276 | 1,295 | 1,223 | 1,280 | 236,300 |
| 2009/05/07 | 1,339 | 1,355 | 1,299 | 1,315 | 81,200 |
| 2009/05/01 | 1,371 | 1,371 | 1,316 | 1,332 | 61,200 |
| 2009/04/30 | 1,356 | 1,415 | 1,356 | 1,361 | 262,500 |
| 2009/04/28 | 1,293 | 1,384 | 1,284 | 1,355 | 197,500 |
| 2009/04/27 | 1,267 | 1,287 | 1,240 | 1,273 | 68,600 |
| 2009/04/24 | 1,299 | 1,300 | 1,236 | 1,254 | 85,700 |
| 2009/04/23 | 1,253 | 1,284 | 1,242 | 1,279 | 71,500 |
| 2009/04/22 | 1,242 | 1,262 | 1,226 | 1,240 | 44,600 |
| 2009/04/21 | 1,250 | 1,264 | 1,221 | 1,255 | 64,200 |
| 2009/04/20 | 1,280 | 1,282 | 1,255 | 1,270 | 47,700 |
| 2009/04/17 | 1,289 | 1,308 | 1,287 | 1,287 | 76,700 |
| 2009/04/16 | 1,278 | 1,299 | 1,274 | 1,286 | 81,200 |
| 2009/04/15 | 1,300 | 1,310 | 1,266 | 1,278 | 121,100 |
| 2009/04/14 | 1,300 | 1,323 | 1,291 | 1,309 | 123,500 |
| 2009/04/13 | 1,301 | 1,323 | 1,280 | 1,306 | 113,200 |
| 2009/04/10 | 1,301 | 1,326 | 1,271 | 1,321 | 82,300 |
| 2009/04/09 | 1,305 | 1,328 | 1,305 | 1,319 | 76,000 |
| 2009/04/08 | 1,321 | 1,365 | 1,304 | 1,323 | 61,800 |
| 2009/04/07 | 1,359 | 1,378 | 1,335 | 1,350 | 47,900 |
| 2009/04/06 | 1,360 | 1,370 | 1,346 | 1,364 | 46,900 |
| 2009/04/03 | 1,369 | 1,380 | 1,350 | 1,367 | 59,200 |
| 2009/04/02 | 1,403 | 1,424 | 1,365 | 1,373 | 97,800 |
| 2009/04/01 | 1,370 | 1,394 | 1,339 | 1,391 | 76,000 |
| 2009/03/31 | 1,397 | 1,406 | 1,359 | 1,378 | 54,000 |
| 2009/03/30 | 1,449 | 1,450 | 1,395 | 1,396 | 46,400 |
| 2009/03/27 | 1,470 | 1,519 | 1,443 | 1,449 | 66,800 |
| 2009/03/26 | 1,469 | 1,475 | 1,445 | 1,470 | 59,300 |
| 2009/03/25 | 1,470 | 1,475 | 1,455 | 1,470 | 65,400 |
| 2009/03/24 | 1,450 | 1,488 | 1,430 | 1,476 | 82,300 |
| 2009/03/23 | 1,385 | 1,438 | 1,360 | 1,438 | 87,500 |
| 2009/03/19 | 1,340 | 1,362 | 1,292 | 1,351 | 131,300 |
| 2009/03/18 | 1,374 | 1,408 | 1,359 | 1,400 | 57,700 |
| 2009/03/17 | 1,393 | 1,419 | 1,351 | 1,394 | 99,600 |
| 2009/03/16 | 1,360 | 1,429 | 1,360 | 1,425 | 42,900 |
| 2009/03/13 | 1,334 | 1,394 | 1,331 | 1,357 | 77,100 |
| 2009/03/12 | 1,365 | 1,382 | 1,317 | 1,354 | 81,400 |
| 2009/03/11 | 1,397 | 1,397 | 1,339 | 1,379 | 58,700 |
| 2009/03/10 | 1,354 | 1,383 | 1,331 | 1,337 | 27,800 |
| 2009/03/09 | 1,407 | 1,425 | 1,370 | 1,374 | 68,100 |
| 2009/03/06 | 1,380 | 1,427 | 1,369 | 1,402 | 92,800 |
| 2009/03/05 | 1,410 | 1,462 | 1,405 | 1,420 | 130,300 |
| 2009/03/04 | 1,333 | 1,381 | 1,304 | 1,375 | 76,800 |
| 2009/03/03 | 1,275 | 1,340 | 1,275 | 1,319 | 70,000 |
| 2009/03/02 | 1,240 | 1,304 | 1,240 | 1,281 | 43,300 |
| 2009/02/27 | 1,280 | 1,290 | 1,240 | 1,283 | 61,200 |
| 2009/02/26 | 1,347 | 1,350 | 1,261 | 1,292 | 91,900 |
| 2009/02/25 | 1,357 | 1,370 | 1,297 | 1,333 | 41,300 |
| 2009/02/24 | 1,276 | 1,318 | 1,250 | 1,297 | 44,800 |
| 2009/02/23 | 1,299 | 1,331 | 1,287 | 1,320 | 51,300 |
| 2009/02/20 | 1,372 | 1,389 | 1,279 | 1,300 | 100,600 |
| 2009/02/19 | 1,406 | 1,406 | 1,378 | 1,392 | 58,700 |
| 2009/02/18 | 1,404 | 1,446 | 1,404 | 1,433 | 52,700 |
| 2009/02/17 | 1,441 | 1,456 | 1,416 | 1,444 | 26,800 |
| 2009/02/16 | 1,481 | 1,488 | 1,446 | 1,474 | 42,500 |
| 2009/02/13 | 1,441 | 1,467 | 1,385 | 1,441 | 187,100 |
| 2009/02/12 | 1,418 | 1,455 | 1,391 | 1,401 | 104,600 |
| 2009/02/10 | 1,453 | 1,491 | 1,451 | 1,458 | 71,700 |
| 2009/02/09 | 1,461 | 1,501 | 1,406 | 1,413 | 74,300 |
| 2009/02/06 | 1,507 | 1,537 | 1,462 | 1,486 | 149,200 |
| 2009/02/05 | 1,516 | 1,534 | 1,498 | 1,499 | 92,000 |
| 2009/02/04 | 1,563 | 1,563 | 1,516 | 1,545 | 121,500 |
| 2009/02/03 | 1,522 | 1,555 | 1,518 | 1,533 | 178,800 |
| 2009/02/02 | 1,546 | 1,560 | 1,507 | 1,545 | 40,100 |
| 2009/01/30 | 1,515 | 1,577 | 1,515 | 1,550 | 176,700 |
| 2009/01/29 | 1,525 | 1,560 | 1,525 | 1,545 | 115,700 |
| 2009/01/28 | 1,550 | 1,562 | 1,531 | 1,540 | 117,000 |
| 2009/01/27 | 1,540 | 1,564 | 1,511 | 1,542 | 79,400 |
| 2009/01/26 | 1,531 | 1,548 | 1,525 | 1,534 | 45,600 |
| 2009/01/23 | 1,540 | 1,566 | 1,524 | 1,554 | 123,600 |
| 2009/01/22 | 1,539 | 1,540 | 1,482 | 1,535 | 111,100 |
| 2009/01/21 | 1,520 | 1,572 | 1,520 | 1,541 | 151,500 |
| 2009/01/20 | 1,542 | 1,567 | 1,538 | 1,555 | 50,300 |
| 2009/01/19 | 1,546 | 1,583 | 1,546 | 1,572 | 39,400 |
| 2009/01/16 | 1,525 | 1,563 | 1,507 | 1,546 | 73,500 |
| 2009/01/15 | 1,471 | 1,570 | 1,471 | 1,538 | 79,400 |
| 2009/01/14 | 1,520 | 1,541 | 1,477 | 1,521 | 43,500 |
| 2009/01/13 | 1,461 | 1,589 | 1,432 | 1,523 | 88,300 |
| 2009/01/09 | 1,511 | 1,535 | 1,495 | 1,528 | 43,900 |
| 2009/01/08 | 1,478 | 1,527 | 1,456 | 1,504 | 166,800 |
| 2009/01/07 | 1,575 | 1,582 | 1,450 | 1,498 | 343,300 |
| 2009/01/06 | 1,643 | 1,643 | 1,572 | 1,587 | 121,000 |
| 2009/01/05 | 1,735 | 1,739 | 1,580 | 1,602 | 58,000 |