8185 (株)チヨダの時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,405	2,445	2,390	2,420	36,600	2,420
2006-12-28	2,375	2,415	2,365	2,405	91,600	2,405
2006-12-27	2,380	2,380	2,355	2,370	51,600	2,370
2006-12-26	2,315	2,345	2,290	2,340	29,100	2,340
2006-12-25	2,355	2,360	2,320	2,325	28,200	2,325
2006-12-22	2,370	2,380	2,340	2,345	44,400	2,345
2006-12-21	2,410	2,410	2,345	2,370	71,200	2,370
2006-12-20	2,395	2,400	2,355	2,395	82,400	2,395
2006-12-19	2,385	2,400	2,345	2,355	85,800	2,355
2006-12-18	2,405	2,430	2,375	2,385	38,500	2,385
2006-12-15	2,400	2,450	2,335	2,390	107,100	2,390
2006-12-14	2,355	2,380	2,310	2,360	102,300	2,360
2006-12-13	2,365	2,395	2,325	2,355	115,000	2,355
2006-12-12	2,340	2,375	2,340	2,360	92,700	2,360
2006-12-11	2,345	2,375	2,325	2,340	111,500	2,340
2006-12-08	2,385	2,420	2,370	2,370	87,800	2,370
2006-12-07	2,410	2,450	2,405	2,415	95,100	2,415
2006-12-06	2,445	2,490	2,355	2,410	147,900	2,410
2006-12-05	2,485	2,510	2,410	2,445	208,400	2,445
2006-12-04	2,380	2,495	2,375	2,475	223,200	2,475
2006-12-01	2,380	2,405	2,335	2,350	87,100	2,350
2006-11-30	2,320	2,360	2,310	2,345	95,100	2,345
2006-11-29	2,310	2,320	2,260	2,295	112,800	2,295
2006-11-28	2,235	2,295	2,225	2,295	118,500	2,295
2006-11-27	2,165	2,260	2,155	2,255	92,300	2,255
2006-11-24	2,205	2,205	2,150	2,185	80,500	2,185
2006-11-22	2,120	2,215	2,105	2,200	180,800	2,200
2006-11-21	2,195	2,195	2,095	2,105	165,300	2,105
2006-11-20	2,205	2,215	2,105	2,115	152,300	2,115
2006-11-17	2,205	2,205	2,175	2,185	39,100	2,185
2006-11-16	2,215	2,255	2,175	2,175	70,000	2,175
2006-11-15	2,220	2,225	2,190	2,210	105,400	2,210
2006-11-14	2,345	2,345	2,220	2,245	215,100	2,245
2006-11-13	2,135	2,180	2,110	2,145	125,000	2,145
2006-11-10	2,150	2,155	2,105	2,140	221,500	2,140
2006-11-09	2,245	2,245	2,110	2,155	163,800	2,155
2006-11-08	2,330	2,335	2,265	2,265	124,100	2,265
2006-11-07	2,365	2,365	2,270	2,310	156,600	2,310
2006-11-06	2,415	2,415	2,315	2,335	120,800	2,335
2006-11-02	2,345	2,420	2,335	2,415	125,300	2,415
2006-11-01	2,350	2,405	2,350	2,385	81,200	2,385
2006-10-31	2,415	2,420	2,350	2,375	165,300	2,375
2006-10-30	2,420	2,435	2,400	2,435	169,100	2,435
2006-10-27	2,440	2,440	2,315	2,380	314,700	2,380
2006-10-26	2,475	2,475	2,420	2,440	103,200	2,440
2006-10-25	2,450	2,460	2,375	2,445	298,500	2,445
2006-10-24	2,510	2,540	2,475	2,480	143,000	2,480
2006-10-23	2,545	2,560	2,515	2,520	131,000	2,520
2006-10-20	2,560	2,595	2,515	2,545	241,900	2,545
2006-10-19	2,505	2,575	2,500	2,560	167,300	2,560
2006-10-18	2,535	2,555	2,415	2,505	431,200	2,505
2006-10-17	2,565	2,600	2,530	2,560	148,400	2,560
2006-10-16	2,605	2,645	2,520	2,605	371,000	2,605
2006-10-13	2,700	2,700	2,540	2,565	240,900	2,565
2006-10-12	2,750	2,780	2,690	2,715	164,700	2,715
2006-10-11	2,720	2,770	2,715	2,725	209,000	2,725
2006-10-10	2,720	2,725	2,635	2,685	103,000	2,685
2006-10-06	2,750	2,780	2,700	2,720	217,200	2,720
2006-10-05	2,700	2,725	2,680	2,710	248,700	2,710
2006-10-04	2,640	2,670	2,630	2,650	141,700	2,650
2006-10-03	2,620	2,620	2,545	2,600	71,600	2,600
2006-10-02	2,600	2,660	2,585	2,640	70,400	2,640
2006-09-29	2,610	2,640	2,585	2,605	166,900	2,605
2006-09-28	2,615	2,630	2,570	2,610	91,400	2,610
2006-09-27	2,540	2,590	2,510	2,580	133,800	2,580
2006-09-26	2,550	2,565	2,525	2,535	79,000	2,535
2006-09-25	2,415	2,540	2,415	2,510	111,200	2,510
2006-09-22	2,495	2,500	2,445	2,455	142,500	2,455
2006-09-21	2,580	2,580	2,500	2,540	130,000	2,540
2006-09-20	2,620	2,655	2,560	2,585	71,000	2,585
2006-09-19	2,620	2,650	2,580	2,610	91,100	2,610
2006-09-15	2,675	2,680	2,620	2,640	59,700	2,640
2006-09-14	2,695	2,695	2,590	2,675	74,700	2,675
2006-09-13	2,690	2,715	2,650	2,660	66,800	2,660
2006-09-12	2,735	2,750	2,625	2,665	128,400	2,665
2006-09-11	2,700	2,705	2,645	2,655	126,300	2,655
2006-09-08	2,775	2,800	2,735	2,740	106,100	2,740
2006-09-07	2,760	2,780	2,740	2,750	112,600	2,750
2006-09-06	2,795	2,805	2,780	2,785	122,500	2,785
2006-09-05	2,800	2,800	2,750	2,790	123,900	2,790
2006-09-04	2,875	2,890	2,780	2,785	377,300	2,785
2006-09-01	2,805	2,805	2,760	2,785	175,100	2,785
2006-08-31	2,765	2,835	2,765	2,800	115,400	2,800
2006-08-30	2,765	2,790	2,715	2,790	191,500	2,790
2006-08-29	2,620	2,770	2,620	2,760	265,000	2,760
2006-08-28	2,575	2,625	2,575	2,615	92,100	2,615
2006-08-25	2,585	2,700	2,565	2,630	110,200	2,630
2006-08-24	2,580	2,585	2,565	2,570	94,700	2,570
2006-08-23	2,565	2,590	2,555	2,575	126,500	2,575
2006-08-22	2,515	2,560	2,490	2,550	99,700	2,550
2006-08-21	2,450	2,495	2,430	2,480	139,700	2,480
2006-08-18	2,605	2,605	2,525	2,530	93,800	2,530
2006-08-17	2,610	2,650	2,565	2,585	83,800	2,585
2006-08-16	2,560	2,625	2,535	2,610	48,100	2,610
2006-08-15	2,540	2,550	2,495	2,540	38,300	2,540
2006-08-14	2,430	2,525	2,430	2,525	41,300	2,525
2006-08-11	2,450	2,485	2,415	2,445	94,900	2,445
2006-08-10	2,525	2,575	2,450	2,485	106,800	2,485
2006-08-09	2,495	2,550	2,475	2,515	99,900	2,515
2006-08-08	2,510	2,525	2,470	2,510	26,700	2,510
2006-08-07	2,530	2,575	2,480	2,485	39,100	2,485
2006-08-04	2,570	2,575	2,525	2,555	77,800	2,555
2006-08-03	2,520	2,575	2,510	2,565	79,300	2,565
2006-08-02	2,460	2,530	2,450	2,520	59,300	2,520
2006-08-01	2,475	2,480	2,430	2,460	66,400	2,460
2006-07-31	2,430	2,505	2,400	2,505	106,900	2,505
2006-07-28	2,440	2,450	2,360	2,430	79,800	2,430
2006-07-27	2,420	2,455	2,390	2,455	82,700	2,455
2006-07-26	2,500	2,500	2,420	2,440	63,600	2,440
2006-07-25	2,545	2,545	2,460	2,490	43,900	2,490
2006-07-24	2,465	2,495	2,455	2,465	65,800	2,465
2006-07-21	2,505	2,575	2,470	2,530	196,600	2,530
2006-07-20	2,465	2,530	2,430	2,490	80,400	2,490
2006-07-19	2,415	2,455	2,395	2,425	83,400	2,425
2006-07-18	2,500	2,515	2,430	2,455	110,800	2,455
2006-07-14	2,550	2,565	2,515	2,525	76,800	2,525
2006-07-13	2,525	2,540	2,480	2,520	55,400	2,520
2006-07-12	2,570	2,600	2,510	2,540	168,700	2,540
2006-07-11	2,610	2,680	2,550	2,590	145,400	2,590
2006-07-10	2,530	2,570	2,505	2,570	127,200	2,570
2006-07-07	2,535	2,585	2,445	2,555	221,000	2,555
2006-07-06	2,525	2,545	2,455	2,540	181,200	2,540
2006-07-05	2,535	2,565	2,520	2,555	123,800	2,555
2006-07-04	2,585	2,655	2,550	2,575	141,300	2,575
2006-07-03	2,640	2,670	2,580	2,595	228,800	2,595
2006-06-30	2,595	2,605	2,500	2,520	209,900	2,520
2006-06-29	2,500	2,560	2,455	2,515	156,700	2,515
2006-06-28	2,545	2,600	2,540	2,540	103,900	2,540
2006-06-27	2,590	2,595	2,510	2,585	121,300	2,585
2006-06-26	2,610	2,640	2,505	2,630	119,300	2,630
2006-06-23	2,695	2,695	2,595	2,645	151,500	2,645
2006-06-22	2,635	2,710	2,585	2,690	133,900	2,690
2006-06-21	2,700	2,725	2,560	2,600	136,800	2,600
2006-06-20	2,655	2,755	2,650	2,670	117,000	2,670
2006-06-19	2,710	2,730	2,630	2,695	92,400	2,695
2006-06-16	2,780	2,780	2,665	2,705	123,300	2,705
2006-06-15	2,600	2,670	2,590	2,660	189,800	2,660
2006-06-14	2,500	2,600	2,500	2,565	90,700	2,565
2006-06-13	2,565	2,610	2,510	2,540	145,300	2,540
2006-06-12	2,500	2,590	2,405	2,585	128,100	2,585
2006-06-09	2,580	2,620	2,385	2,510	237,600	2,510
2006-06-08	2,480	2,640	2,450	2,500	240,400	2,500
2006-06-07	2,570	2,685	2,520	2,595	206,900	2,595
2006-06-06	2,680	2,735	2,620	2,645	198,200	2,645
2006-06-05	2,720	2,750	2,650	2,700	145,500	2,700
2006-06-02	2,700	2,750	2,610	2,725	142,300	2,725
2006-06-01	2,760	2,810	2,710	2,740	175,600	2,740
2006-05-31	2,780	2,795	2,720	2,720	109,300	2,720
2006-05-30	2,835	2,845	2,765	2,780	87,100	2,780
2006-05-29	2,825	2,855	2,780	2,835	127,300	2,835
2006-05-26	2,770	2,810	2,770	2,785	101,400	2,785
2006-05-25	2,750	2,810	2,695	2,765	147,800	2,765
2006-05-24	2,785	2,815	2,740	2,780	144,900	2,780
2006-05-23	2,860	2,885	2,690	2,745	263,700	2,745
2006-05-22	2,870	2,970	2,870	2,900	342,700	2,900
2006-05-19	2,750	2,885	2,730	2,870	250,900	2,870
2006-05-18	2,750	2,880	2,750	2,810	210,600	2,810
2006-05-17	2,880	2,940	2,760	2,870	348,700	2,870
2006-05-16	3,000	3,040	2,925	2,935	304,700	2,935
2006-05-15	3,050	3,060	2,950	3,020	175,300	3,020
2006-05-12	3,100	3,110	3,050	3,070	159,300	3,070
2006-05-11	3,120	3,170	3,110	3,110	121,100	3,110
2006-05-10	3,170	3,200	3,100	3,120	141,900	3,120
2006-05-09	3,190	3,220	3,170	3,190	203,300	3,190
2006-05-08	3,190	3,240	3,180	3,190	167,300	3,190
2006-05-02	3,180	3,210	3,130	3,190	72,100	3,190
2006-05-01	3,240	3,240	3,120	3,170	95,800	3,170
2006-04-28	3,220	3,230	3,160	3,190	83,600	3,190
2006-04-27	3,250	3,260	3,200	3,260	102,100	3,260
2006-04-26	3,160	3,220	3,130	3,180	86,200	3,180
2006-04-25	3,190	3,250	3,170	3,210	84,600	3,210
2006-04-24	3,180	3,190	3,120	3,140	88,900	3,140
2006-04-21	3,260	3,260	3,160	3,260	102,400	3,260
2006-04-20	3,260	3,280	3,230	3,240	55,600	3,240
2006-04-19	3,270	3,280	3,230	3,240	114,700	3,240
2006-04-18	3,110	3,330	3,110	3,310	273,400	3,310
2006-04-17	3,170	3,190	3,090	3,100	60,300	3,100
2006-04-14	3,210	3,210	3,160	3,160	32,500	3,160
2006-04-13	3,230	3,240	3,150	3,200	58,500	3,200
2006-04-12	3,250	3,300	3,130	3,180	101,500	3,180
2006-04-11	3,240	3,280	3,240	3,250	64,900	3,250
2006-04-10	3,220	3,270	3,210	3,240	53,700	3,240
2006-04-07	3,280	3,280	3,230	3,270	96,600	3,270
2006-04-06	3,200	3,270	3,200	3,240	102,700	3,240
2006-04-05	3,170	3,220	3,160	3,170	88,100	3,170
2006-04-04	3,190	3,210	3,140	3,140	99,000	3,140
2006-04-03	3,220	3,250	3,160	3,200	201,900	3,200
2006-03-31	3,200	3,210	3,140	3,170	109,300	3,170
2006-03-30	3,130	3,200	3,130	3,180	125,400	3,180
2006-03-29	3,080	3,160	3,060	3,140	133,400	3,140
2006-03-28	3,050	3,070	3,000	3,050	52,000	3,050
2006-03-27	2,980	3,070	2,980	3,040	70,000	3,040
2006-03-24	2,945	2,980	2,945	2,975	74,100	2,975
2006-03-23	2,980	2,995	2,970	2,970	69,700	2,970
2006-03-22	2,940	2,990	2,920	2,980	82,000	2,980
2006-03-20	2,935	2,965	2,910	2,955	146,800	2,955
2006-03-17	2,975	3,020	2,930	2,985	190,900	2,985
2006-03-16	3,010	3,080	2,970	2,975	188,000	2,975
2006-03-15	2,925	3,000	2,915	2,975	178,300	2,975
2006-03-14	2,925	2,950	2,905	2,925	91,700	2,925
2006-03-13	2,860	2,960	2,860	2,960	163,200	2,960
2006-03-10	2,820	2,905	2,800	2,840	179,500	2,840
2006-03-09	2,785	2,860	2,715	2,850	208,300	2,850
2006-03-08	2,905	2,970	2,780	2,785	130,200	2,785
2006-03-07	2,865	2,915	2,835	2,865	140,100	2,865
2006-03-06	2,890	2,925	2,825	2,830	153,000	2,830
2006-03-03	2,830	2,975	2,815	2,850	136,200	2,850
2006-03-02	2,965	3,040	2,870	2,870	171,100	2,870
2006-03-01	3,010	3,030	2,920	2,960	178,000	2,960
2006-02-28	3,000	3,080	2,900	3,060	324,700	3,060
2006-02-27	2,920	2,960	2,720	2,920	160,500	2,920
2006-02-24	2,825	2,900	2,785	2,880	103,700	2,880
2006-02-23	2,740	2,880	2,730	2,825	146,900	2,825
2006-02-22	2,805	2,845	2,715	2,735	215,700	2,735
2006-02-21	2,730	2,940	2,715	2,875	130,800	2,875
2006-02-20	2,750	2,950	2,700	2,770	149,400	2,770
2006-02-17	2,830	2,875	2,750	2,775	90,200	2,775
2006-02-16	2,950	2,950	2,830	2,885	148,200	2,885
2006-02-15	2,965	3,050	2,845	2,940	165,200	2,940
2006-02-14	2,860	2,965	2,785	2,920	317,600	2,920
2006-02-13	3,140	3,140	2,935	2,935	256,300	2,935
2006-02-10	3,220	3,220	3,010	3,150	112,000	3,150
2006-02-09	3,250	3,260	3,220	3,220	138,300	3,220
2006-02-08	3,260	3,320	3,170	3,210	184,100	3,210
2006-02-07	3,210	3,400	3,190	3,360	260,800	3,360
2006-02-06	3,140	3,200	3,110	3,190	139,800	3,190
2006-02-03	3,100	3,160	3,070	3,130	238,800	3,130
2006-02-02	3,110	3,150	3,080	3,100	170,200	3,100
2006-02-01	3,060	3,100	3,040	3,080	205,400	3,080
2006-01-31	3,000	3,090	3,000	3,090	233,000	3,090
2006-01-30	3,000	3,190	2,970	3,020	503,600	3,020
2006-01-27	2,995	3,010	2,975	3,000	175,600	3,000
2006-01-26	3,060	3,060	2,970	2,990	166,300	2,990
2006-01-25	2,940	2,995	2,925	2,925	165,000	2,925
2006-01-24	2,935	2,970	2,865	2,935	161,300	2,935
2006-01-23	2,900	2,985	2,830	2,895	107,900	2,895
2006-01-20	3,000	3,020	2,860	2,930	96,300	2,930
2006-01-19	2,755	2,990	2,755	2,980	100,500	2,980
2006-01-18	2,920	2,945	2,640	2,740	222,300	2,740
2006-01-17	2,990	3,090	2,940	3,010	177,700	3,010
2006-01-16	3,100	3,240	3,040	3,190	221,700	3,190
2006-01-13	3,070	3,090	3,010	3,060	155,300	3,060
2006-01-12	3,030	3,050	2,980	3,020	182,600	3,020
2006-01-11	2,990	3,010	2,925	3,000	221,400	3,000
2006-01-10	2,940	3,030	2,935	2,950	358,800	2,950
2006-01-06	2,905	2,950	2,875	2,920	220,200	2,920
2006-01-05	2,850	2,860	2,800	2,825	136,300	2,825
2006-01-04	2,850	2,860	2,810	2,835	134,700	2,835

分割・併合履歴： [1991-08-27]1株→1.3株 [1989-08-28]1株→1.2株 [1988-08-27]1株→1.1株 [1988-02-25]1株→1.1株 [1987-08-27]1株→1.1株 [1986-08-27]1株→1.1株 [1985-08-28]1株→1.25株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8185 (株)チヨダ の時系列データ [2006年度]

8185 (株)チヨダの時系列データ [2006年度]