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
2011/12/30 1,344 1,375 1,344 1,368 50,000
2011/12/29 1,348 1,355 1,333 1,346 38,100
2011/12/28 1,342 1,357 1,331 1,339 57,100
2011/12/27 1,336 1,353 1,336 1,349 47,500
2011/12/26 1,333 1,345 1,333 1,337 128,400
2011/12/22 1,319 1,324 1,313 1,320 70,000
2011/12/21 1,312 1,319 1,312 1,315 58,800
2011/12/20 1,312 1,325 1,304 1,308 51,800
2011/12/19 1,297 1,314 1,286 1,307 35,100
2011/12/16 1,303 1,317 1,295 1,305 67,600
2011/12/15 1,321 1,321 1,295 1,302 49,500
2011/12/14 1,308 1,315 1,294 1,314 23,300
2011/12/13 1,300 1,315 1,290 1,309 59,800
2011/12/12 1,350 1,351 1,320 1,324 69,100
2011/12/09 1,289 1,350 1,283 1,345 174,100
2011/12/08 1,280 1,287 1,264 1,284 89,400
2011/12/07 1,283 1,289 1,266 1,275 87,700
2011/12/06 1,287 1,298 1,280 1,283 53,000
2011/12/05 1,310 1,311 1,287 1,293 54,400
2011/12/02 1,258 1,313 1,255 1,301 98,400
2011/12/01 1,251 1,260 1,233 1,241 96,300
2011/11/30 1,234 1,255 1,221 1,251 125,500
2011/11/29 1,279 1,279 1,236 1,247 147,900
2011/11/28 1,275 1,291 1,269 1,279 29,500
2011/11/25 1,286 1,288 1,266 1,272 73,500
2011/11/24 1,303 1,317 1,271 1,275 81,900
2011/11/22 1,331 1,346 1,313 1,332 66,800
2011/11/21 1,291 1,346 1,291 1,342 77,800
2011/11/18 1,303 1,319 1,290 1,303 92,800
2011/11/17 1,329 1,337 1,308 1,318 56,400
2011/11/16 1,350 1,351 1,320 1,335 44,800
2011/11/15 1,363 1,381 1,350 1,357 26,800
2011/11/14 1,359 1,371 1,334 1,366 98,000
2011/11/11 1,361 1,366 1,346 1,359 47,500
2011/11/10 1,362 1,371 1,351 1,361 83,200
2011/11/09 1,389 1,410 1,368 1,397 113,000
2011/11/08 1,377 1,400 1,375 1,387 117,700
2011/11/07 1,358 1,378 1,350 1,377 52,700
2011/11/04 1,357 1,374 1,345 1,358 68,300
2011/11/02 1,350 1,379 1,332 1,371 101,500
2011/11/01 1,384 1,397 1,373 1,379 60,200
2011/10/31 1,389 1,419 1,388 1,398 124,600
2011/10/28 1,380 1,393 1,376 1,385 142,800
2011/10/27 1,331 1,384 1,331 1,376 157,400
2011/10/26 1,323 1,340 1,312 1,332 58,500
2011/10/25 1,350 1,350 1,324 1,328 59,000
2011/10/24 1,319 1,365 1,316 1,354 168,900
2011/10/21 1,309 1,313 1,293 1,305 87,500
2011/10/20 1,284 1,318 1,275 1,309 138,000
2011/10/19 1,268 1,292 1,268 1,279 74,800
2011/10/18 1,279 1,300 1,255 1,263 91,700
2011/10/17 1,330 1,335 1,271 1,278 143,300
2011/10/14 1,350 1,350 1,294 1,315 185,400
2011/10/13 1,318 1,384 1,296 1,354 309,700
2011/10/12 1,310 1,317 1,281 1,299 128,900
2011/10/11 1,301 1,361 1,301 1,323 303,100
2011/10/07 1,382 1,418 1,290 1,300 333,800
2011/10/06 1,326 1,352 1,315 1,350 234,900
2011/10/05 1,323 1,331 1,290 1,327 145,900
2011/10/04 1,347 1,347 1,320 1,331 137,800
2011/10/03 1,286 1,354 1,284 1,349 248,100
2011/09/30 1,310 1,313 1,272 1,304 132,500
2011/09/29 1,293 1,310 1,291 1,310 89,000
2011/09/28 1,268 1,299 1,268 1,291 73,600
2011/09/27 1,250 1,269 1,245 1,266 88,000
2011/09/26 1,248 1,253 1,212 1,226 93,300
2011/09/22 1,217 1,250 1,211 1,247 75,300
2011/09/21 1,209 1,229 1,204 1,217 132,500
2011/09/20 1,266 1,266 1,212 1,215 199,200
2011/09/16 1,281 1,298 1,272 1,296 107,500
2011/09/15 1,256 1,288 1,253 1,284 124,400
2011/09/14 1,237 1,258 1,236 1,242 126,400
2011/09/13 1,217 1,236 1,210 1,227 93,600
2011/09/12 1,208 1,228 1,195 1,206 77,500
2011/09/09 1,189 1,240 1,189 1,227 118,300
2011/09/08 1,190 1,203 1,188 1,199 33,300
2011/09/07 1,176 1,190 1,174 1,187 51,700
2011/09/06 1,200 1,205 1,175 1,177 65,800
2011/09/05 1,192 1,208 1,192 1,199 27,900
2011/09/02 1,185 1,215 1,178 1,208 80,100
2011/09/01 1,201 1,215 1,187 1,197 80,800
2011/08/31 1,187 1,205 1,175 1,197 164,600
2011/08/30 1,174 1,230 1,172 1,196 133,800
2011/08/29 1,141 1,174 1,137 1,165 130,000
2011/08/26 1,159 1,170 1,151 1,162 175,400
2011/08/25 1,203 1,203 1,169 1,170 77,000
2011/08/24 1,194 1,200 1,183 1,192 122,400
2011/08/23 1,221 1,222 1,175 1,179 172,600
2011/08/22 1,257 1,257 1,214 1,217 116,500
2011/08/19 1,248 1,275 1,248 1,263 86,700
2011/08/18 1,281 1,281 1,253 1,273 55,000
2011/08/17 1,281 1,282 1,261 1,274 60,200
2011/08/16 1,296 1,299 1,266 1,282 87,400
2011/08/15 1,282 1,316 1,272 1,297 171,000
2011/08/12 1,210 1,234 1,200 1,230 112,500
2011/08/11 1,184 1,205 1,184 1,202 56,900
2011/08/10 1,198 1,200 1,182 1,188 67,600
2011/08/09 1,161 1,180 1,135 1,180 76,100
2011/08/08 1,198 1,203 1,181 1,191 65,300
2011/08/05 1,201 1,217 1,201 1,206 94,900
2011/08/04 1,253 1,261 1,250 1,252 65,800
2011/08/03 1,271 1,274 1,252 1,257 70,200
2011/08/02 1,286 1,289 1,271 1,281 48,400
2011/08/01 1,268 1,291 1,268 1,280 70,600
2011/07/29 1,303 1,310 1,268 1,271 152,200
2011/07/28 1,305 1,308 1,288 1,297 91,700
2011/07/27 1,309 1,318 1,298 1,312 102,000
2011/07/26 1,299 1,305 1,294 1,300 78,900
2011/07/25 1,286 1,294 1,281 1,289 45,100
2011/07/22 1,288 1,305 1,286 1,295 57,600
2011/07/21 1,305 1,305 1,282 1,285 73,400
2011/07/20 1,309 1,318 1,305 1,310 73,200
2011/07/19 1,312 1,322 1,296 1,299 132,600
2011/07/15 1,320 1,328 1,310 1,318 99,800
2011/07/14 1,300 1,317 1,297 1,315 140,900
2011/07/13 1,338 1,338 1,295 1,297 258,700
2011/07/12 1,311 1,356 1,310 1,352 243,300
2011/07/11 1,299 1,339 1,296 1,320 170,700
2011/07/08 1,250 1,300 1,250 1,294 192,000
2011/07/07 1,244 1,255 1,240 1,248 72,800
2011/07/06 1,255 1,259 1,242 1,259 117,100
2011/07/05 1,210 1,259 1,210 1,255 254,200
2011/07/04 1,206 1,216 1,206 1,215 56,200
2011/07/01 1,194 1,213 1,192 1,203 150,200
2011/06/30 1,165 1,193 1,163 1,191 107,100
2011/06/29 1,155 1,164 1,147 1,160 74,500
2011/06/28 1,146 1,158 1,144 1,152 65,700
2011/06/27 1,155 1,157 1,141 1,152 103,500
2011/06/24 1,187 1,187 1,167 1,170 80,800
2011/06/23 1,164 1,182 1,162 1,178 108,900
2011/06/22 1,158 1,181 1,145 1,176 194,500
2011/06/21 1,167 1,183 1,160 1,179 162,200
2011/06/20 1,167 1,172 1,157 1,159 189,700
2011/06/17 1,180 1,185 1,153 1,157 174,300
2011/06/16 1,194 1,194 1,179 1,181 99,700
2011/06/15 1,194 1,197 1,188 1,195 76,900
2011/06/14 1,196 1,198 1,184 1,194 62,700
2011/06/13 1,198 1,202 1,188 1,196 55,400
2011/06/10 1,206 1,209 1,197 1,203 165,600
2011/06/09 1,192 1,206 1,191 1,203 57,600
2011/06/08 1,193 1,202 1,193 1,196 82,700
2011/06/07 1,173 1,199 1,173 1,197 79,700
2011/06/06 1,176 1,186 1,175 1,185 73,800
2011/06/03 1,189 1,195 1,177 1,177 79,400
2011/06/02 1,189 1,190 1,174 1,185 172,900
2011/06/01 1,171 1,220 1,164 1,219 397,100
2011/05/31 1,123 1,173 1,117 1,167 247,500
2011/05/30 1,098 1,116 1,094 1,114 121,600
2011/05/27 1,103 1,105 1,094 1,100 182,800
2011/05/26 1,095 1,105 1,091 1,103 160,300
2011/05/25 1,092 1,104 1,078 1,101 186,600
2011/05/24 1,086 1,102 1,086 1,093 91,400
2011/05/23 1,081 1,117 1,080 1,100 217,000
2011/05/20 1,072 1,103 1,064 1,079 153,100
2011/05/19 1,070 1,082 1,061 1,064 130,700
2011/05/18 1,056 1,079 1,051 1,069 91,800
2011/05/17 1,065 1,072 1,052 1,055 49,500
2011/05/16 1,079 1,082 1,069 1,070 55,400
2011/05/13 1,082 1,096 1,062 1,078 98,900
2011/05/12 1,094 1,104 1,079 1,082 86,900
2011/05/11 1,100 1,108 1,087 1,094 81,000
2011/05/10 1,106 1,106 1,087 1,096 87,200
2011/05/09 1,112 1,112 1,095 1,100 55,700
2011/05/06 1,100 1,112 1,092 1,111 86,100
2011/05/02 1,078 1,110 1,078 1,107 150,600
2011/04/28 1,061 1,077 1,050 1,074 92,000
2011/04/27 1,056 1,067 1,051 1,061 142,400
2011/04/26 1,048 1,059 1,043 1,055 97,300
2011/04/25 1,039 1,054 1,035 1,043 99,900
2011/04/22 1,033 1,049 1,021 1,048 143,400
2011/04/21 1,080 1,081 1,030 1,033 254,400
2011/04/20 1,082 1,089 1,076 1,078 93,500
2011/04/19 1,075 1,084 1,057 1,072 99,500
2011/04/18 1,090 1,093 1,079 1,084 92,000
2011/04/15 1,090 1,103 1,088 1,092 73,700
2011/04/14 1,105 1,108 1,089 1,099 151,600
2011/04/13 1,095 1,116 1,095 1,110 74,500
2011/04/12 1,095 1,119 1,086 1,111 171,100
2011/04/11 1,134 1,140 1,092 1,102 340,100
2011/04/08 1,053 1,173 1,053 1,155 567,600
2011/04/07 1,020 1,030 1,015 1,017 60,400
2011/04/06 1,011 1,022 1,006 1,012 67,000
2011/04/05 1,021 1,024 1,005 1,015 93,800
2011/04/04 1,032 1,035 1,021 1,024 73,100
2011/04/01 1,048 1,052 1,031 1,032 91,100
2011/03/31 1,046 1,053 1,038 1,053 85,200
2011/03/30 1,045 1,050 1,028 1,048 102,700
2011/03/29 1,029 1,046 1,012 1,041 121,800
2011/03/28 1,040 1,045 1,020 1,029 108,500
2011/03/25 1,047 1,048 1,025 1,033 96,000
2011/03/24 1,058 1,065 1,036 1,037 118,400
2011/03/23 1,089 1,089 1,061 1,067 122,200
2011/03/22 1,096 1,096 1,075 1,081 139,400
2011/03/18 1,062 1,095 1,054 1,066 230,400
2011/03/17 1,016 1,088 1,006 1,068 275,500
2011/03/16 930 1,040 930 1,018 429,900
2011/03/15 980 1,005 900 944 480,300
2011/03/14 908 1,037 904 997 325,700
2011/03/11 1,097 1,102 1,071 1,073 238,300
2011/03/10 1,114 1,115 1,092 1,096 183,900
2011/03/09 1,122 1,126 1,117 1,119 88,800
2011/03/08 1,127 1,132 1,122 1,123 77,500
2011/03/07 1,149 1,149 1,125 1,130 129,500
2011/03/04 1,155 1,162 1,150 1,151 97,000
2011/03/03 1,146 1,150 1,143 1,145 87,200
2011/03/02 1,143 1,160 1,141 1,146 136,000
2011/03/01 1,150 1,163 1,149 1,155 155,000
2011/02/28 1,139 1,159 1,136 1,155 204,800
2011/02/25 1,125 1,139 1,111 1,134 234,000
2011/02/24 1,144 1,150 1,111 1,125 637,400
2011/02/23 1,183 1,192 1,177 1,177 702,000
2011/02/22 1,219 1,220 1,200 1,201 372,600
2011/02/21 1,219 1,222 1,215 1,219 302,600
2011/02/18 1,213 1,219 1,211 1,218 172,500
2011/02/17 1,200 1,216 1,200 1,213 246,300
2011/02/16 1,194 1,200 1,193 1,197 149,100
2011/02/15 1,193 1,195 1,192 1,192 127,000
2011/02/14 1,189 1,194 1,189 1,193 163,900
2011/02/10 1,185 1,190 1,185 1,188 130,600
2011/02/09 1,183 1,189 1,182 1,185 107,100
2011/02/08 1,182 1,186 1,178 1,183 135,800
2011/02/07 1,176 1,180 1,173 1,180 115,800
2011/02/04 1,163 1,178 1,163 1,176 119,200
2011/02/03 1,162 1,166 1,160 1,163 142,600
2011/02/02 1,165 1,169 1,162 1,163 146,700
2011/02/01 1,162 1,163 1,155 1,161 142,400
2011/01/31 1,160 1,169 1,154 1,162 153,800
2011/01/28 1,173 1,180 1,168 1,172 162,900
2011/01/27 1,175 1,183 1,171 1,182 103,800
2011/01/26 1,168 1,184 1,162 1,179 155,300
2011/01/25 1,165 1,184 1,161 1,177 156,800
2011/01/24 1,160 1,164 1,143 1,160 212,300
2011/01/21 1,184 1,187 1,165 1,168 250,500
2011/01/20 1,188 1,190 1,184 1,186 106,900
2011/01/19 1,183 1,190 1,179 1,190 120,100
2011/01/18 1,190 1,195 1,181 1,185 141,000
2011/01/17 1,197 1,198 1,190 1,191 159,100
2011/01/14 1,190 1,197 1,187 1,188 194,000
2011/01/13 1,188 1,195 1,183 1,192 227,300
2011/01/12 1,171 1,224 1,171 1,190 547,200
2011/01/11 1,122 1,152 1,115 1,150 454,600
2011/01/07 1,086 1,099 1,083 1,096 165,600
2011/01/06 1,081 1,090 1,081 1,085 155,700
2011/01/05 1,085 1,089 1,079 1,083 183,100
2011/01/04 1,089 1,089 1,080 1,083 132,700

このページの先頭へ