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 |
|---|---|---|---|---|---|
| 2015/12/30 | 3,730 | 3,795 | 3,710 | 3,775 | 45,900 |
| 2015/12/29 | 3,710 | 3,750 | 3,670 | 3,730 | 43,100 |
| 2015/12/28 | 3,765 | 3,785 | 3,600 | 3,655 | 78,200 |
| 2015/12/25 | 3,655 | 3,740 | 3,655 | 3,705 | 48,700 |
| 2015/12/24 | 3,800 | 3,825 | 3,665 | 3,675 | 60,200 |
| 2015/12/22 | 3,770 | 3,805 | 3,745 | 3,780 | 59,900 |
| 2015/12/21 | 3,840 | 3,865 | 3,690 | 3,745 | 121,600 |
| 2015/12/18 | 3,910 | 3,960 | 3,845 | 3,845 | 111,100 |
| 2015/12/17 | 3,935 | 3,955 | 3,850 | 3,915 | 99,300 |
| 2015/12/16 | 3,930 | 3,955 | 3,800 | 3,850 | 130,600 |
| 2015/12/15 | 3,940 | 3,970 | 3,850 | 3,860 | 83,500 |
| 2015/12/14 | 3,785 | 3,915 | 3,765 | 3,895 | 101,100 |
| 2015/12/11 | 3,865 | 3,930 | 3,850 | 3,885 | 121,100 |
| 2015/12/10 | 3,950 | 3,990 | 3,920 | 3,935 | 81,600 |
| 2015/12/09 | 4,095 | 4,115 | 3,985 | 4,005 | 98,600 |
| 2015/12/08 | 4,130 | 4,175 | 4,100 | 4,115 | 60,000 |
| 2015/12/07 | 4,175 | 4,235 | 4,120 | 4,135 | 73,700 |
| 2015/12/04 | 4,055 | 4,120 | 4,045 | 4,105 | 103,800 |
| 2015/12/03 | 4,055 | 4,195 | 4,055 | 4,155 | 110,700 |
| 2015/12/02 | 4,020 | 4,095 | 3,970 | 4,055 | 150,100 |
| 2015/12/01 | 4,100 | 4,125 | 4,030 | 4,075 | 101,000 |
| 2015/11/30 | 4,165 | 4,180 | 4,110 | 4,120 | 97,100 |
| 2015/11/27 | 4,145 | 4,170 | 4,090 | 4,150 | 70,500 |
| 2015/11/26 | 4,150 | 4,245 | 4,145 | 4,190 | 135,100 |
| 2015/11/25 | 4,215 | 4,215 | 4,110 | 4,145 | 136,000 |
| 2015/11/24 | 4,180 | 4,265 | 4,130 | 4,250 | 140,500 |
| 2015/11/20 | 3,980 | 4,185 | 3,965 | 4,175 | 340,700 |
| 2015/11/19 | 3,900 | 3,935 | 3,870 | 3,920 | 112,700 |
| 2015/11/18 | 3,820 | 3,880 | 3,805 | 3,840 | 35,900 |
| 2015/11/17 | 3,785 | 3,815 | 3,745 | 3,790 | 87,000 |
| 2015/11/16 | 3,740 | 3,795 | 3,715 | 3,750 | 59,000 |
| 2015/11/13 | 3,830 | 3,900 | 3,820 | 3,835 | 60,900 |
| 2015/11/12 | 3,805 | 3,910 | 3,805 | 3,845 | 45,700 |
| 2015/11/11 | 3,790 | 3,895 | 3,730 | 3,875 | 82,300 |
| 2015/11/10 | 3,750 | 3,805 | 3,750 | 3,790 | 53,000 |
| 2015/11/09 | 3,795 | 3,840 | 3,760 | 3,780 | 73,700 |
| 2015/11/06 | 3,760 | 3,810 | 3,740 | 3,765 | 42,100 |
| 2015/11/05 | 3,720 | 3,805 | 3,695 | 3,760 | 119,500 |
| 2015/11/04 | 3,765 | 3,815 | 3,675 | 3,685 | 202,900 |
| 2015/11/02 | 3,990 | 4,010 | 3,835 | 3,835 | 100,200 |
| 2015/10/30 | 3,875 | 4,080 | 3,870 | 4,020 | 193,700 |
| 2015/10/29 | 3,905 | 3,905 | 3,855 | 3,870 | 103,700 |
| 2015/10/28 | 3,775 | 3,950 | 3,760 | 3,905 | 370,300 |
| 2015/10/27 | 3,680 | 3,710 | 3,635 | 3,650 | 114,100 |
| 2015/10/26 | 3,750 | 3,760 | 3,680 | 3,695 | 46,900 |
| 2015/10/23 | 3,720 | 3,765 | 3,655 | 3,735 | 107,900 |
| 2015/10/22 | 3,725 | 3,725 | 3,650 | 3,650 | 68,600 |
| 2015/10/21 | 3,760 | 3,760 | 3,685 | 3,730 | 74,600 |
| 2015/10/20 | 3,755 | 3,800 | 3,750 | 3,775 | 47,900 |
| 2015/10/19 | 3,745 | 3,775 | 3,715 | 3,740 | 70,900 |
| 2015/10/16 | 3,885 | 3,890 | 3,740 | 3,745 | 75,300 |
| 2015/10/15 | 3,785 | 3,850 | 3,780 | 3,845 | 42,600 |
| 2015/10/14 | 3,755 | 3,810 | 3,740 | 3,795 | 66,600 |
| 2015/10/13 | 3,760 | 3,785 | 3,720 | 3,760 | 150,000 |
| 2015/10/09 | 3,770 | 3,835 | 3,705 | 3,805 | 149,400 |
| 2015/10/08 | 3,845 | 3,850 | 3,720 | 3,770 | 199,800 |
| 2015/10/07 | 3,930 | 3,930 | 3,835 | 3,895 | 159,900 |
| 2015/10/06 | 3,940 | 3,980 | 3,875 | 3,945 | 222,500 |
| 2015/10/05 | 4,000 | 4,060 | 3,905 | 3,920 | 188,400 |
| 2015/10/02 | 3,835 | 3,885 | 3,800 | 3,860 | 72,100 |
| 2015/10/01 | 3,860 | 3,890 | 3,810 | 3,835 | 89,300 |
| 2015/09/30 | 3,675 | 3,845 | 3,675 | 3,835 | 77,700 |
| 2015/09/29 | 3,700 | 3,705 | 3,610 | 3,640 | 160,500 |
| 2015/09/28 | 3,685 | 3,780 | 3,650 | 3,780 | 68,100 |
| 2015/09/25 | 3,660 | 3,700 | 3,585 | 3,690 | 151,200 |
| 2015/09/24 | 3,605 | 3,750 | 3,580 | 3,655 | 104,200 |
| 2015/09/18 | 3,685 | 3,730 | 3,595 | 3,595 | 144,700 |
| 2015/09/17 | 3,580 | 3,645 | 3,550 | 3,630 | 117,500 |
| 2015/09/16 | 3,645 | 3,650 | 3,570 | 3,620 | 86,700 |
| 2015/09/15 | 3,665 | 3,695 | 3,630 | 3,655 | 93,100 |
| 2015/09/14 | 3,630 | 3,710 | 3,630 | 3,660 | 93,900 |
| 2015/09/11 | 3,430 | 3,655 | 3,430 | 3,625 | 163,700 |
| 2015/09/10 | 3,425 | 3,445 | 3,375 | 3,430 | 79,700 |
| 2015/09/09 | 3,380 | 3,450 | 3,355 | 3,450 | 104,000 |
| 2015/09/08 | 3,415 | 3,450 | 3,305 | 3,345 | 106,600 |
| 2015/09/07 | 3,435 | 3,470 | 3,345 | 3,380 | 150,900 |
| 2015/09/04 | 3,400 | 3,485 | 3,345 | 3,385 | 168,800 |
| 2015/09/03 | 3,350 | 3,385 | 3,330 | 3,340 | 66,200 |
| 2015/09/02 | 3,300 | 3,415 | 3,290 | 3,345 | 72,000 |
| 2015/09/01 | 3,350 | 3,420 | 3,340 | 3,355 | 89,700 |
| 2015/08/31 | 3,375 | 3,390 | 3,300 | 3,390 | 129,000 |
| 2015/08/28 | 3,380 | 3,415 | 3,340 | 3,405 | 120,400 |
| 2015/08/27 | 3,300 | 3,360 | 3,245 | 3,285 | 146,100 |
| 2015/08/26 | 3,165 | 3,295 | 3,145 | 3,255 | 202,900 |
| 2015/08/25 | 3,100 | 3,220 | 3,085 | 3,135 | 186,200 |
| 2015/08/24 | 3,260 | 3,315 | 3,200 | 3,200 | 106,100 |
| 2015/08/21 | 3,400 | 3,470 | 3,360 | 3,375 | 138,700 |
| 2015/08/20 | 3,550 | 3,580 | 3,515 | 3,540 | 54,600 |
| 2015/08/19 | 3,540 | 3,575 | 3,520 | 3,555 | 48,600 |
| 2015/08/18 | 3,565 | 3,620 | 3,530 | 3,555 | 81,300 |
| 2015/08/17 | 3,525 | 3,610 | 3,500 | 3,605 | 60,900 |
| 2015/08/14 | 3,470 | 3,595 | 3,470 | 3,565 | 56,500 |
| 2015/08/13 | 3,490 | 3,515 | 3,415 | 3,490 | 76,700 |
| 2015/08/12 | 3,480 | 3,560 | 3,465 | 3,510 | 64,400 |
| 2015/08/11 | 3,620 | 3,650 | 3,510 | 3,515 | 82,200 |
| 2015/08/10 | 3,500 | 3,625 | 3,490 | 3,620 | 94,700 |
| 2015/08/07 | 3,455 | 3,485 | 3,410 | 3,480 | 84,100 |
| 2015/08/06 | 3,470 | 3,480 | 3,415 | 3,455 | 81,300 |
| 2015/08/05 | 3,500 | 3,510 | 3,420 | 3,455 | 114,000 |
| 2015/08/04 | 3,420 | 3,490 | 3,380 | 3,490 | 71,000 |
| 2015/08/03 | 3,295 | 3,430 | 3,280 | 3,425 | 78,900 |
| 2015/07/31 | 3,280 | 3,300 | 3,215 | 3,295 | 75,500 |
| 2015/07/30 | 3,270 | 3,290 | 3,235 | 3,280 | 92,900 |
| 2015/07/29 | 3,180 | 3,205 | 3,160 | 3,200 | 65,900 |
| 2015/07/28 | 3,170 | 3,195 | 3,140 | 3,160 | 73,800 |
| 2015/07/27 | 3,325 | 3,325 | 3,170 | 3,175 | 85,500 |
| 2015/07/24 | 3,260 | 3,355 | 3,260 | 3,330 | 138,800 |
| 2015/07/23 | 3,170 | 3,265 | 3,165 | 3,260 | 50,100 |
| 2015/07/22 | 3,175 | 3,190 | 3,135 | 3,165 | 96,100 |
| 2015/07/21 | 3,200 | 3,230 | 3,170 | 3,195 | 78,700 |
| 2015/07/17 | 3,150 | 3,200 | 3,145 | 3,185 | 89,300 |
| 2015/07/16 | 3,090 | 3,140 | 3,070 | 3,125 | 95,800 |
| 2015/07/15 | 3,060 | 3,110 | 3,040 | 3,100 | 114,100 |
| 2015/07/14 | 3,020 | 3,035 | 2,968 | 3,015 | 88,100 |
| 2015/07/13 | 2,978 | 3,010 | 2,950 | 3,010 | 58,500 |
| 2015/07/10 | 2,971 | 2,990 | 2,937 | 2,966 | 112,000 |
| 2015/07/09 | 2,948 | 2,995 | 2,922 | 2,985 | 173,800 |
| 2015/07/08 | 3,000 | 3,085 | 2,965 | 2,978 | 203,500 |
| 2015/07/07 | 2,918 | 2,981 | 2,895 | 2,974 | 82,900 |
| 2015/07/06 | 2,862 | 2,952 | 2,862 | 2,926 | 110,100 |
| 2015/07/03 | 2,930 | 2,967 | 2,879 | 2,912 | 86,700 |
| 2015/07/02 | 2,900 | 2,955 | 2,900 | 2,924 | 121,500 |
| 2015/07/01 | 2,872 | 2,890 | 2,860 | 2,877 | 121,500 |
| 2015/06/30 | 2,838 | 2,909 | 2,838 | 2,874 | 83,200 |
| 2015/06/29 | 2,860 | 2,880 | 2,838 | 2,838 | 57,300 |
| 2015/06/26 | 2,860 | 2,918 | 2,860 | 2,910 | 95,700 |
| 2015/06/25 | 2,843 | 2,880 | 2,831 | 2,859 | 76,800 |
| 2015/06/24 | 2,809 | 2,868 | 2,809 | 2,843 | 92,000 |
| 2015/06/23 | 2,807 | 2,839 | 2,760 | 2,779 | 102,200 |
| 2015/06/22 | 2,775 | 2,795 | 2,756 | 2,769 | 173,000 |
| 2015/06/19 | 2,860 | 2,876 | 2,776 | 2,804 | 190,200 |
| 2015/06/18 | 2,891 | 2,892 | 2,829 | 2,831 | 84,400 |
| 2015/06/17 | 2,866 | 2,910 | 2,854 | 2,901 | 79,600 |
| 2015/06/16 | 2,825 | 2,874 | 2,825 | 2,846 | 64,900 |
| 2015/06/15 | 2,799 | 2,835 | 2,798 | 2,825 | 37,800 |
| 2015/06/12 | 2,800 | 2,836 | 2,780 | 2,799 | 86,800 |
| 2015/06/11 | 2,776 | 2,811 | 2,741 | 2,786 | 67,600 |
| 2015/06/10 | 2,766 | 2,776 | 2,730 | 2,738 | 50,200 |
| 2015/06/09 | 2,789 | 2,813 | 2,721 | 2,733 | 83,500 |
| 2015/06/08 | 2,786 | 2,800 | 2,753 | 2,789 | 46,300 |
| 2015/06/05 | 2,749 | 2,810 | 2,748 | 2,786 | 81,400 |
| 2015/06/04 | 2,753 | 2,808 | 2,720 | 2,750 | 80,300 |
| 2015/06/03 | 2,746 | 2,768 | 2,728 | 2,753 | 69,700 |
| 2015/06/02 | 2,727 | 2,774 | 2,723 | 2,744 | 67,700 |
| 2015/06/01 | 2,710 | 2,779 | 2,710 | 2,763 | 72,200 |
| 2015/05/29 | 2,708 | 2,786 | 2,696 | 2,748 | 103,700 |
| 2015/05/28 | 2,719 | 2,727 | 2,683 | 2,692 | 44,200 |
| 2015/05/27 | 2,709 | 2,722 | 2,682 | 2,699 | 44,300 |
| 2015/05/26 | 2,670 | 2,703 | 2,664 | 2,694 | 53,400 |
| 2015/05/25 | 2,700 | 2,740 | 2,666 | 2,683 | 80,600 |
| 2015/05/22 | 2,620 | 2,687 | 2,620 | 2,683 | 90,700 |
| 2015/05/21 | 2,660 | 2,668 | 2,615 | 2,632 | 166,700 |
| 2015/05/20 | 2,665 | 2,694 | 2,665 | 2,679 | 66,100 |
| 2015/05/19 | 2,692 | 2,712 | 2,653 | 2,658 | 134,800 |
| 2015/05/18 | 2,652 | 2,687 | 2,633 | 2,669 | 79,300 |
| 2015/05/15 | 2,655 | 2,716 | 2,655 | 2,679 | 72,400 |
| 2015/05/14 | 2,679 | 2,689 | 2,643 | 2,655 | 89,800 |
| 2015/05/13 | 2,662 | 2,690 | 2,635 | 2,680 | 83,700 |
| 2015/05/12 | 2,640 | 2,668 | 2,632 | 2,646 | 54,400 |
| 2015/05/11 | 2,649 | 2,673 | 2,623 | 2,661 | 110,700 |
| 2015/05/08 | 2,581 | 2,616 | 2,563 | 2,599 | 146,800 |
| 2015/05/07 | 2,588 | 2,672 | 2,568 | 2,595 | 162,800 |
| 2015/05/01 | 2,571 | 2,604 | 2,545 | 2,555 | 110,700 |
| 2015/04/30 | 2,588 | 2,588 | 2,533 | 2,571 | 115,500 |
| 2015/04/28 | 2,623 | 2,634 | 2,600 | 2,604 | 79,700 |
| 2015/04/27 | 2,630 | 2,664 | 2,615 | 2,634 | 120,800 |
| 2015/04/24 | 2,601 | 2,650 | 2,597 | 2,617 | 122,700 |
| 2015/04/23 | 2,600 | 2,611 | 2,588 | 2,597 | 131,500 |
| 2015/04/22 | 2,632 | 2,659 | 2,583 | 2,599 | 122,800 |
| 2015/04/21 | 2,612 | 2,635 | 2,558 | 2,627 | 160,200 |
| 2015/04/20 | 2,596 | 2,628 | 2,555 | 2,581 | 146,000 |
| 2015/04/17 | 2,660 | 2,672 | 2,606 | 2,614 | 155,700 |
| 2015/04/16 | 2,700 | 2,758 | 2,630 | 2,706 | 317,400 |
| 2015/04/15 | 2,564 | 2,592 | 2,551 | 2,565 | 183,700 |
| 2015/04/14 | 2,567 | 2,619 | 2,527 | 2,593 | 255,300 |
| 2015/04/13 | 2,567 | 2,605 | 2,534 | 2,569 | 128,300 |
| 2015/04/10 | 2,665 | 2,681 | 2,545 | 2,555 | 254,600 |
| 2015/04/09 | 2,715 | 2,786 | 2,685 | 2,692 | 142,600 |
| 2015/04/08 | 2,755 | 2,832 | 2,711 | 2,719 | 247,800 |
| 2015/04/07 | 2,814 | 2,828 | 2,758 | 2,805 | 128,700 |
| 2015/04/06 | 2,703 | 2,840 | 2,695 | 2,811 | 118,200 |
| 2015/04/03 | 2,839 | 2,839 | 2,740 | 2,753 | 62,300 |
| 2015/04/02 | 2,771 | 2,820 | 2,764 | 2,789 | 126,300 |
| 2015/04/01 | 2,659 | 2,735 | 2,643 | 2,717 | 133,600 |
| 2015/03/31 | 2,760 | 2,764 | 2,671 | 2,707 | 71,600 |
| 2015/03/30 | 2,728 | 2,752 | 2,711 | 2,740 | 66,500 |
| 2015/03/27 | 2,758 | 2,769 | 2,693 | 2,706 | 48,200 |
| 2015/03/26 | 2,756 | 2,764 | 2,713 | 2,747 | 43,700 |
| 2015/03/25 | 2,815 | 2,817 | 2,754 | 2,764 | 50,000 |
| 2015/03/24 | 2,793 | 2,814 | 2,776 | 2,803 | 43,700 |
| 2015/03/23 | 2,780 | 2,841 | 2,780 | 2,830 | 64,600 |
| 2015/03/20 | 2,778 | 2,792 | 2,750 | 2,762 | 50,900 |
| 2015/03/19 | 2,774 | 2,783 | 2,749 | 2,758 | 41,500 |
| 2015/03/18 | 2,776 | 2,776 | 2,721 | 2,773 | 61,300 |
| 2015/03/17 | 2,807 | 2,815 | 2,725 | 2,740 | 85,000 |
| 2015/03/16 | 2,779 | 2,780 | 2,705 | 2,759 | 126,400 |
| 2015/03/13 | 2,811 | 2,856 | 2,805 | 2,820 | 99,300 |
| 2015/03/12 | 2,812 | 2,854 | 2,802 | 2,809 | 84,900 |
| 2015/03/11 | 2,887 | 2,898 | 2,826 | 2,832 | 50,800 |
| 2015/03/10 | 2,800 | 2,895 | 2,799 | 2,887 | 118,100 |
| 2015/03/09 | 2,788 | 2,798 | 2,750 | 2,786 | 96,800 |
| 2015/03/06 | 2,780 | 2,790 | 2,769 | 2,790 | 63,100 |
| 2015/03/05 | 2,780 | 2,791 | 2,757 | 2,767 | 81,600 |
| 2015/03/04 | 2,737 | 2,793 | 2,722 | 2,771 | 135,800 |
| 2015/03/03 | 2,825 | 2,831 | 2,778 | 2,808 | 93,000 |
| 2015/03/02 | 2,780 | 2,815 | 2,752 | 2,806 | 72,800 |
| 2015/02/27 | 2,689 | 2,792 | 2,668 | 2,780 | 145,600 |
| 2015/02/26 | 2,690 | 2,708 | 2,658 | 2,673 | 152,700 |
| 2015/02/25 | 2,670 | 2,687 | 2,635 | 2,686 | 102,000 |
| 2015/02/24 | 2,740 | 2,740 | 2,667 | 2,675 | 167,200 |
| 2015/02/23 | 2,740 | 2,757 | 2,721 | 2,734 | 70,700 |
| 2015/02/20 | 2,719 | 2,734 | 2,685 | 2,722 | 79,600 |
| 2015/02/19 | 2,700 | 2,737 | 2,696 | 2,713 | 109,600 |
| 2015/02/18 | 2,689 | 2,697 | 2,673 | 2,681 | 51,900 |
| 2015/02/17 | 2,675 | 2,704 | 2,665 | 2,670 | 49,000 |
| 2015/02/16 | 2,647 | 2,683 | 2,645 | 2,672 | 78,700 |
| 2015/02/13 | 2,660 | 2,674 | 2,617 | 2,620 | 136,000 |
| 2015/02/12 | 2,623 | 2,663 | 2,597 | 2,616 | 156,500 |
| 2015/02/10 | 2,553 | 2,595 | 2,553 | 2,590 | 193,400 |
| 2015/02/09 | 2,510 | 2,569 | 2,474 | 2,525 | 140,900 |
| 2015/02/06 | 2,498 | 2,533 | 2,486 | 2,510 | 138,100 |
| 2015/02/05 | 2,476 | 2,476 | 2,437 | 2,449 | 96,800 |
| 2015/02/04 | 2,441 | 2,492 | 2,441 | 2,476 | 149,400 |
| 2015/02/03 | 2,462 | 2,474 | 2,366 | 2,397 | 166,600 |
| 2015/02/02 | 2,510 | 2,513 | 2,452 | 2,462 | 146,600 |
| 2015/01/30 | 2,495 | 2,531 | 2,483 | 2,512 | 111,000 |
| 2015/01/29 | 2,457 | 2,500 | 2,447 | 2,495 | 71,900 |
| 2015/01/28 | 2,435 | 2,468 | 2,435 | 2,458 | 73,600 |
| 2015/01/27 | 2,418 | 2,455 | 2,418 | 2,446 | 124,300 |
| 2015/01/26 | 2,418 | 2,435 | 2,393 | 2,404 | 51,700 |
| 2015/01/23 | 2,481 | 2,486 | 2,444 | 2,451 | 65,100 |
| 2015/01/22 | 2,421 | 2,451 | 2,404 | 2,444 | 126,100 |
| 2015/01/21 | 2,471 | 2,471 | 2,423 | 2,445 | 123,300 |
| 2015/01/20 | 2,386 | 2,471 | 2,379 | 2,471 | 188,900 |
| 2015/01/19 | 2,349 | 2,375 | 2,315 | 2,369 | 61,000 |
| 2015/01/16 | 2,295 | 2,319 | 2,268 | 2,316 | 90,800 |
| 2015/01/15 | 2,322 | 2,342 | 2,280 | 2,340 | 127,700 |
| 2015/01/14 | 2,258 | 2,310 | 2,247 | 2,299 | 96,800 |
| 2015/01/13 | 2,299 | 2,331 | 2,265 | 2,296 | 134,100 |
| 2015/01/09 | 2,356 | 2,356 | 2,314 | 2,348 | 76,300 |
| 2015/01/08 | 2,341 | 2,352 | 2,318 | 2,345 | 53,200 |
| 2015/01/07 | 2,271 | 2,334 | 2,271 | 2,317 | 72,800 |
| 2015/01/06 | 2,327 | 2,336 | 2,286 | 2,286 | 77,600 |
| 2015/01/05 | 2,360 | 2,374 | 2,342 | 2,350 | 46,400 |