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
2010/12/30 1,068 1,080 1,068 1,077 121,300
2010/12/29 1,052 1,066 1,052 1,066 68,800
2010/12/28 1,049 1,063 1,049 1,056 90,100
2010/12/27 1,046 1,052 1,040 1,050 108,600
2010/12/24 1,050 1,053 1,044 1,046 133,500
2010/12/22 1,050 1,051 1,041 1,044 121,400
2010/12/21 1,053 1,055 1,048 1,050 136,100
2010/12/20 1,054 1,066 1,051 1,055 223,400
2010/12/17 1,033 1,050 1,032 1,047 205,100
2010/12/16 1,023 1,037 1,020 1,030 200,700
2010/12/15 1,028 1,029 1,019 1,025 142,900
2010/12/14 1,010 1,019 1,002 1,019 188,100
2010/12/13 1,000 1,011 999 1,009 154,400
2010/12/10 1,008 1,008 997 1,001 172,200
2010/12/09 1,004 1,009 999 1,002 171,900
2010/12/08 995 1,004 995 1,003 103,500
2010/12/07 997 999 992 995 123,000
2010/12/06 993 997 990 993 68,800
2010/12/03 996 1,004 991 993 152,400
2010/12/02 986 998 982 995 222,800
2010/12/01 979 984 975 978 119,400
2010/11/30 980 986 979 979 137,300
2010/11/29 981 987 976 980 182,800
2010/11/26 986 991 985 985 111,100
2010/11/25 998 998 985 989 158,500
2010/11/24 995 1,004 991 995 295,700
2010/11/22 994 1,004 990 1,001 266,600
2010/11/19 990 995 977 985 183,600
2010/11/18 978 992 976 990 237,200
2010/11/17 960 970 960 969 100,900
2010/11/16 963 974 963 967 139,200
2010/11/15 969 979 964 965 164,600
2010/11/12 960 983 958 976 151,400
2010/11/11 966 970 956 969 152,100
2010/11/10 972 985 968 972 119,300
2010/11/09 971 980 963 978 123,900
2010/11/08 970 978 962 975 90,300
2010/11/05 969 977 961 970 125,200
2010/11/04 965 981 956 971 89,700
2010/11/02 944 964 944 956 185,200
2010/11/01 958 961 943 948 209,100
2010/10/29 957 977 952 973 105,700
2010/10/28 975 975 956 967 162,900
2010/10/27 980 980 963 971 101,600
2010/10/26 985 986 969 976 124,200
2010/10/25 997 1,011 990 993 162,000
2010/10/22 971 995 971 994 193,600
2010/10/21 945 969 929 967 245,000
2010/10/20 926 944 913 937 159,800
2010/10/19 951 957 922 925 245,600
2010/10/18 919 962 914 962 123,400
2010/10/15 938 938 915 923 183,000
2010/10/14 953 957 942 944 118,900
2010/10/13 944 975 943 947 158,100
2010/10/12 937 998 937 949 377,300
2010/10/08 926 933 923 930 176,800
2010/10/07 923 927 920 927 106,700
2010/10/06 904 927 903 919 329,900
2010/10/05 917 925 910 919 119,600
2010/10/04 919 926 917 917 81,900
2010/10/01 901 919 900 918 236,300
2010/09/30 927 935 900 900 301,200
2010/09/29 929 935 923 927 81,900
2010/09/28 925 928 923 928 80,300
2010/09/27 919 922 916 922 151,900
2010/09/24 919 929 915 919 113,600
2010/09/22 914 923 911 918 85,400
2010/09/21 914 924 913 916 134,900
2010/09/17 900 915 898 909 241,200
2010/09/16 922 923 909 911 143,000
2010/09/15 920 928 918 923 127,900
2010/09/14 923 924 918 921 122,100
2010/09/13 923 928 917 920 105,200
2010/09/10 921 927 920 923 133,600
2010/09/09 932 932 920 922 75,000
2010/09/08 921 929 916 925 107,800
2010/09/07 930 934 921 929 66,500
2010/09/06 920 934 920 934 87,900
2010/09/03 940 943 917 920 178,900
2010/09/02 933 945 930 944 174,800
2010/09/01 950 951 915 933 238,900
2010/08/31 982 985 954 955 198,000
2010/08/30 1,000 1,001 981 990 228,900
2010/08/27 999 1,006 963 997 341,700
2010/08/26 1,067 1,068 1,035 1,042 667,500
2010/08/25 1,065 1,075 1,064 1,070 249,200
2010/08/24 1,070 1,071 1,066 1,070 135,900
2010/08/23 1,070 1,076 1,070 1,071 169,800
2010/08/20 1,068 1,071 1,068 1,069 140,100
2010/08/19 1,071 1,078 1,068 1,072 118,600
2010/08/18 1,068 1,074 1,065 1,071 109,300
2010/08/17 1,080 1,080 1,063 1,065 155,100
2010/08/16 1,082 1,085 1,081 1,082 121,200
2010/08/13 1,072 1,085 1,069 1,081 105,300
2010/08/12 1,081 1,084 1,067 1,072 127,100
2010/08/11 1,083 1,092 1,080 1,090 129,500
2010/08/10 1,085 1,085 1,078 1,082 127,400
2010/08/09 1,062 1,080 1,062 1,078 108,700
2010/08/06 1,063 1,065 1,060 1,063 86,500
2010/08/05 1,059 1,064 1,056 1,064 78,800
2010/08/04 1,055 1,058 1,053 1,055 85,300
2010/08/03 1,060 1,062 1,055 1,055 78,400
2010/08/02 1,060 1,063 1,056 1,058 69,100
2010/07/30 1,058 1,058 1,053 1,054 65,200
2010/07/29 1,055 1,059 1,054 1,054 80,400
2010/07/28 1,056 1,060 1,054 1,054 168,200
2010/07/27 1,054 1,060 1,053 1,059 56,700
2010/07/26 1,056 1,064 1,052 1,054 146,000
2010/07/23 1,060 1,066 1,056 1,057 68,100
2010/07/22 1,050 1,063 1,050 1,056 42,100
2010/07/21 1,053 1,061 1,050 1,056 90,200
2010/07/20 1,050 1,056 1,045 1,051 75,600
2010/07/16 1,058 1,061 1,050 1,050 102,300
2010/07/15 1,067 1,067 1,060 1,060 61,400
2010/07/14 1,064 1,070 1,058 1,065 58,700
2010/07/13 1,071 1,073 1,056 1,057 132,100
2010/07/12 1,080 1,084 1,072 1,073 97,400
2010/07/09 1,094 1,094 1,082 1,085 68,900
2010/07/08 1,098 1,101 1,085 1,087 72,200
2010/07/07 1,085 1,093 1,078 1,086 86,400
2010/07/06 1,080 1,089 1,078 1,084 71,500
2010/07/05 1,072 1,084 1,068 1,082 60,900
2010/07/02 1,059 1,069 1,056 1,069 90,800
2010/07/01 1,060 1,067 1,058 1,059 68,900
2010/06/30 1,078 1,078 1,057 1,061 145,800
2010/06/29 1,083 1,106 1,081 1,097 136,500
2010/06/28 1,076 1,080 1,071 1,078 67,100
2010/06/25 1,097 1,098 1,076 1,079 101,500
2010/06/24 1,080 1,093 1,080 1,080 75,600
2010/06/23 1,087 1,094 1,083 1,086 71,000
2010/06/22 1,104 1,107 1,097 1,103 138,700
2010/06/21 1,104 1,111 1,094 1,103 173,800
2010/06/18 1,059 1,093 1,059 1,092 191,300
2010/06/17 1,070 1,073 1,060 1,065 132,500
2010/06/16 1,080 1,084 1,071 1,074 108,800
2010/06/15 1,093 1,096 1,074 1,075 110,300
2010/06/14 1,087 1,115 1,087 1,097 88,500
2010/06/11 1,081 1,085 1,073 1,076 149,100
2010/06/10 1,080 1,091 1,076 1,080 103,900
2010/06/09 1,100 1,100 1,075 1,084 164,700
2010/06/08 1,097 1,109 1,095 1,100 74,200
2010/06/07 1,130 1,134 1,099 1,104 105,800
2010/06/04 1,129 1,136 1,125 1,135 71,200
2010/06/03 1,138 1,140 1,122 1,128 105,700
2010/06/02 1,131 1,143 1,131 1,134 96,800
2010/06/01 1,133 1,139 1,119 1,131 85,000
2010/05/31 1,138 1,144 1,125 1,139 84,200
2010/05/28 1,141 1,172 1,134 1,138 70,100
2010/05/27 1,141 1,156 1,117 1,132 111,900
2010/05/26 1,151 1,170 1,144 1,154 99,600
2010/05/25 1,160 1,160 1,145 1,154 100,800
2010/05/24 1,172 1,173 1,150 1,157 113,300
2010/05/21 1,200 1,215 1,181 1,182 166,000
2010/05/20 1,211 1,225 1,209 1,220 70,000
2010/05/19 1,211 1,227 1,209 1,219 91,100
2010/05/18 1,213 1,241 1,206 1,220 112,000
2010/05/17 1,205 1,214 1,198 1,204 87,600
2010/05/14 1,214 1,219 1,195 1,216 72,900
2010/05/13 1,215 1,218 1,195 1,216 92,000
2010/05/12 1,221 1,222 1,202 1,209 81,700
2010/05/11 1,215 1,221 1,207 1,214 150,400
2010/05/10 1,188 1,215 1,182 1,212 96,300
2010/05/07 1,180 1,201 1,176 1,195 133,800
2010/05/06 1,180 1,207 1,176 1,202 153,300
2010/04/30 1,202 1,204 1,191 1,198 83,100
2010/04/28 1,187 1,190 1,176 1,187 80,400
2010/04/27 1,216 1,216 1,196 1,204 58,700
2010/04/26 1,208 1,211 1,202 1,208 67,900
2010/04/23 1,185 1,212 1,181 1,206 75,400
2010/04/22 1,178 1,185 1,163 1,181 106,200
2010/04/21 1,185 1,193 1,176 1,191 116,800
2010/04/20 1,168 1,181 1,165 1,172 81,400
2010/04/19 1,180 1,182 1,160 1,170 84,400
2010/04/16 1,198 1,198 1,179 1,185 100,800
2010/04/15 1,215 1,215 1,186 1,197 152,600
2010/04/14 1,212 1,217 1,203 1,215 210,800
2010/04/13 1,196 1,211 1,181 1,211 228,400
2010/04/12 1,170 1,195 1,170 1,194 169,600
2010/04/09 1,160 1,165 1,152 1,162 72,000
2010/04/08 1,155 1,170 1,155 1,165 62,600
2010/04/07 1,161 1,163 1,148 1,161 71,200
2010/04/06 1,157 1,163 1,154 1,161 64,400
2010/04/05 1,170 1,170 1,156 1,163 61,800
2010/04/02 1,161 1,167 1,157 1,159 55,000
2010/04/01 1,154 1,163 1,142 1,160 72,500
2010/03/31 1,170 1,171 1,153 1,154 69,800
2010/03/30 1,141 1,162 1,138 1,158 88,200
2010/03/29 1,119 1,143 1,118 1,128 75,500
2010/03/26 1,130 1,134 1,108 1,121 163,000
2010/03/25 1,141 1,145 1,130 1,133 135,400
2010/03/24 1,170 1,170 1,137 1,149 149,700
2010/03/23 1,147 1,167 1,137 1,155 112,200
2010/03/19 1,137 1,143 1,132 1,140 75,400
2010/03/18 1,121 1,135 1,120 1,126 67,300
2010/03/17 1,130 1,130 1,115 1,121 66,100
2010/03/16 1,100 1,128 1,100 1,118 126,800
2010/03/15 1,106 1,106 1,094 1,099 54,900
2010/03/12 1,071 1,087 1,071 1,086 76,400
2010/03/11 1,088 1,090 1,072 1,082 59,500
2010/03/10 1,073 1,087 1,061 1,083 119,900
2010/03/09 1,071 1,083 1,071 1,073 96,700
2010/03/08 1,092 1,095 1,079 1,085 93,300
2010/03/05 1,080 1,086 1,067 1,072 74,000
2010/03/04 1,056 1,070 1,055 1,061 78,200
2010/03/03 1,061 1,068 1,051 1,066 101,900
2010/03/02 1,082 1,086 1,057 1,071 100,900
2010/03/01 1,077 1,101 1,077 1,093 100,500
2010/02/26 1,092 1,092 1,074 1,086 110,500
2010/02/25 1,081 1,098 1,080 1,088 129,900
2010/02/24 1,067 1,098 1,050 1,095 400,000
2010/02/23 1,182 1,198 1,149 1,187 345,400
2010/02/22 1,215 1,224 1,210 1,215 233,700
2010/02/19 1,194 1,207 1,193 1,203 138,500
2010/02/18 1,191 1,193 1,185 1,187 124,400
2010/02/17 1,156 1,195 1,156 1,179 134,200
2010/02/16 1,145 1,154 1,142 1,151 127,600
2010/02/15 1,171 1,178 1,142 1,142 239,400
2010/02/12 1,198 1,200 1,175 1,183 145,300
2010/02/10 1,217 1,220 1,190 1,192 155,800
2010/02/09 1,213 1,223 1,197 1,212 159,600
2010/02/08 1,192 1,218 1,184 1,213 176,000
2010/02/05 1,180 1,194 1,180 1,191 98,500
2010/02/04 1,187 1,194 1,173 1,181 107,900
2010/02/03 1,175 1,184 1,172 1,178 94,900
2010/02/02 1,175 1,179 1,167 1,175 118,000
2010/02/01 1,182 1,182 1,171 1,177 63,100
2010/01/29 1,190 1,196 1,178 1,181 123,500
2010/01/28 1,181 1,230 1,165 1,196 165,900
2010/01/27 1,185 1,187 1,167 1,170 106,100
2010/01/26 1,206 1,209 1,186 1,186 139,300
2010/01/25 1,214 1,222 1,205 1,205 66,200
2010/01/22 1,205 1,212 1,198 1,205 92,200
2010/01/21 1,194 1,215 1,188 1,200 121,400
2010/01/20 1,175 1,196 1,175 1,184 83,000
2010/01/19 1,165 1,187 1,165 1,176 58,700
2010/01/18 1,160 1,174 1,160 1,165 50,800
2010/01/15 1,164 1,169 1,160 1,165 100,300
2010/01/14 1,161 1,172 1,158 1,170 56,700
2010/01/13 1,151 1,183 1,138 1,171 174,300
2010/01/12 1,175 1,185 1,162 1,166 332,200
2010/01/08 1,215 1,220 1,211 1,215 47,100
2010/01/07 1,209 1,215 1,205 1,215 56,600
2010/01/06 1,207 1,209 1,201 1,209 38,400
2010/01/05 1,217 1,221 1,202 1,207 68,500
2010/01/04 1,209 1,229 1,207 1,211 44,100

このページの先頭へ