8185 (株)チヨダの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,390	2,390	2,357	2,372	37,000	2,372
2014-12-29	2,385	2,391	2,361	2,383	37,000	2,383
2014-12-26	2,332	2,383	2,327	2,367	73,800	2,367
2014-12-25	2,352	2,352	2,317	2,332	45,100	2,332
2014-12-24	2,300	2,349	2,300	2,347	105,800	2,347
2014-12-22	2,274	2,296	2,264	2,292	76,900	2,292
2014-12-19	2,229	2,279	2,229	2,252	101,700	2,252
2014-12-18	2,228	2,241	2,201	2,205	53,700	2,205
2014-12-17	2,193	2,215	2,186	2,187	54,200	2,187
2014-12-16	2,187	2,210	2,178	2,192	76,200	2,192
2014-12-15	2,192	2,242	2,187	2,234	127,900	2,234
2014-12-12	2,207	2,227	2,174	2,182	164,700	2,182
2014-12-11	2,187	2,277	2,187	2,249	326,300	2,249
2014-12-10	2,228	2,238	2,176	2,196	256,800	2,196
2014-12-09	2,221	2,280	2,213	2,255	669,500	2,255
2014-12-08	2,220	2,240	2,200	2,220	50,500	2,220
2014-12-05	2,210	2,228	2,201	2,215	79,500	2,215
2014-12-04	2,142	2,227	2,142	2,215	101,500	2,215
2014-12-03	2,170	2,225	2,161	2,192	144,100	2,192
2014-12-02	2,120	2,161	2,120	2,147	82,000	2,147
2014-12-01	2,127	2,134	2,102	2,120	95,600	2,120
2014-11-28	2,120	2,144	2,120	2,127	35,100	2,127
2014-11-27	2,129	2,140	2,111	2,116	33,800	2,116
2014-11-26	2,110	2,146	2,110	2,129	30,800	2,129
2014-11-25	2,180	2,180	2,117	2,124	71,500	2,124
2014-11-21	2,154	2,177	2,129	2,158	89,100	2,158
2014-11-20	2,180	2,202	2,134	2,145	144,500	2,145
2014-11-19	2,236	2,237	2,179	2,182	70,300	2,182
2014-11-18	2,200	2,225	2,197	2,215	43,100	2,215
2014-11-17	2,243	2,243	2,191	2,197	77,900	2,197
2014-11-14	2,277	2,278	2,222	2,243	88,000	2,243
2014-11-13	2,193	2,263	2,193	2,257	124,800	2,257
2014-11-12	2,138	2,198	2,138	2,180	109,700	2,180
2014-11-11	2,167	2,167	2,105	2,136	178,100	2,136
2014-11-10	2,184	2,220	2,184	2,188	79,300	2,188
2014-11-07	2,173	2,204	2,170	2,184	91,400	2,184
2014-11-06	2,189	2,207	2,161	2,173	60,800	2,173
2014-11-05	2,178	2,208	2,163	2,178	91,100	2,178
2014-11-04	2,200	2,231	2,165	2,167	123,000	2,167
2014-10-31	2,150	2,191	2,136	2,187	150,400	2,187
2014-10-30	2,138	2,186	2,135	2,139	121,100	2,139
2014-10-29	2,139	2,141	2,124	2,138	58,000	2,138
2014-10-28	2,110	2,143	2,105	2,123	67,200	2,123
2014-10-27	2,140	2,146	2,093	2,109	154,000	2,109
2014-10-24	2,104	2,147	2,100	2,140	137,100	2,140
2014-10-23	2,104	2,107	2,072	2,086	133,600	2,086
2014-10-22	2,035	2,121	2,034	2,118	217,300	2,118
2014-10-21	1,958	2,041	1,929	2,035	277,100	2,035
2014-10-20	1,942	1,971	1,936	1,941	55,800	1,941
2014-10-17	1,950	1,955	1,905	1,912	105,500	1,912
2014-10-16	1,985	1,991	1,951	1,956	72,400	1,956
2014-10-15	1,993	2,014	1,993	2,005	57,600	2,005
2014-10-14	2,000	2,014	1,985	1,993	72,300	1,993
2014-10-10	2,024	2,035	2,009	2,022	103,700	2,022
2014-10-09	2,030	2,080	2,025	2,074	241,500	2,074
2014-10-08	2,032	2,048	2,001	2,030	122,300	2,030
2014-10-07	2,089	2,089	2,028	2,054	250,000	2,054
2014-10-06	2,100	2,146	2,039	2,084	399,100	2,084
2014-10-03	2,162	2,221	2,160	2,196	110,300	2,196
2014-10-02	2,227	2,227	2,183	2,200	111,900	2,200
2014-10-01	2,230	2,270	2,219	2,237	76,600	2,237
2014-09-30	2,200	2,222	2,195	2,217	82,600	2,217
2014-09-29	2,208	2,222	2,200	2,200	39,900	2,200
2014-09-26	2,205	2,218	2,202	2,208	34,000	2,208
2014-09-25	2,187	2,207	2,186	2,207	79,900	2,207
2014-09-24	2,192	2,200	2,180	2,187	73,500	2,187
2014-09-22	2,200	2,205	2,193	2,197	38,500	2,197
2014-09-19	2,177	2,198	2,167	2,194	141,900	2,194
2014-09-18	2,155	2,172	2,141	2,165	101,500	2,165
2014-09-17	2,130	2,155	2,125	2,137	71,400	2,137
2014-09-16	2,101	2,126	2,099	2,121	75,300	2,121
2014-09-12	2,105	2,114	2,097	2,102	98,700	2,102
2014-09-11	2,131	2,132	2,105	2,113	61,500	2,113
2014-09-10	2,097	2,136	2,090	2,131	127,100	2,131
2014-09-09	2,106	2,113	2,090	2,093	105,100	2,093
2014-09-08	2,162	2,168	2,097	2,102	181,400	2,102
2014-09-05	2,156	2,183	2,156	2,166	128,200	2,166
2014-09-04	2,170	2,182	2,140	2,156	149,100	2,156
2014-09-03	2,189	2,190	2,171	2,183	56,500	2,183
2014-09-02	2,171	2,188	2,168	2,173	74,500	2,173
2014-09-01	2,181	2,192	2,169	2,177	96,400	2,177
2014-08-29	2,184	2,195	2,177	2,187	71,500	2,187
2014-08-28	2,234	2,234	2,195	2,201	59,700	2,201
2014-08-27	2,231	2,237	2,222	2,234	74,100	2,234
2014-08-26	2,266	2,274	2,254	2,255	87,900	2,255
2014-08-25	2,268	2,275	2,266	2,266	44,300	2,266
2014-08-22	2,287	2,297	2,264	2,268	78,300	2,268
2014-08-21	2,303	2,303	2,270	2,290	66,700	2,290
2014-08-20	2,278	2,305	2,250	2,298	166,600	2,298
2014-08-19	2,310	2,310	2,250	2,256	151,000	2,256
2014-08-18	2,319	2,319	2,299	2,304	50,100	2,304
2014-08-15	2,296	2,308	2,282	2,297	76,100	2,297
2014-08-14	2,301	2,312	2,285	2,291	86,500	2,291
2014-08-13	2,300	2,309	2,279	2,300	94,100	2,300
2014-08-12	2,278	2,313	2,278	2,300	128,400	2,300
2014-08-11	2,264	2,289	2,249	2,277	107,300	2,277
2014-08-08	2,235	2,271	2,235	2,247	158,600	2,247
2014-08-07	2,221	2,255	2,216	2,249	127,400	2,249
2014-08-06	2,254	2,275	2,229	2,238	133,200	2,238
2014-08-05	2,257	2,286	2,247	2,278	108,300	2,278
2014-08-04	2,254	2,264	2,239	2,247	106,500	2,247
2014-08-01	2,251	2,281	2,251	2,264	111,800	2,264
2014-07-31	2,289	2,297	2,270	2,289	164,100	2,289
2014-07-30	2,303	2,307	2,289	2,289	119,000	2,289
2014-07-29	2,297	2,347	2,292	2,342	75,500	2,342
2014-07-28	2,301	2,312	2,294	2,298	94,200	2,298
2014-07-25	2,317	2,317	2,293	2,309	64,500	2,309
2014-07-24	2,292	2,304	2,274	2,299	111,300	2,299
2014-07-23	2,310	2,310	2,290	2,294	90,900	2,294
2014-07-22	2,320	2,335	2,297	2,320	69,600	2,320
2014-07-18	2,270	2,304	2,258	2,303	77,600	2,303
2014-07-17	2,279	2,298	2,278	2,295	65,300	2,295
2014-07-16	2,295	2,303	2,278	2,291	69,700	2,291
2014-07-15	2,330	2,330	2,293	2,300	47,500	2,300
2014-07-14	2,277	2,319	2,274	2,305	53,800	2,305
2014-07-11	2,280	2,303	2,250	2,272	133,800	2,272
2014-07-10	2,340	2,377	2,292	2,297	119,300	2,297
2014-07-09	2,269	2,318	2,268	2,316	117,100	2,316
2014-07-08	2,243	2,254	2,231	2,246	58,300	2,246
2014-07-07	2,250	2,264	2,242	2,242	40,500	2,242
2014-07-04	2,248	2,259	2,235	2,250	55,600	2,250
2014-07-03	2,273	2,278	2,243	2,244	48,900	2,244
2014-07-02	2,280	2,286	2,259	2,273	61,700	2,273
2014-07-01	2,280	2,295	2,271	2,280	57,100	2,280
2014-06-30	2,243	2,270	2,230	2,269	57,500	2,269
2014-06-27	2,253	2,270	2,220	2,243	42,900	2,243
2014-06-26	2,280	2,287	2,252	2,252	54,100	2,252
2014-06-25	2,272	2,290	2,250	2,258	52,400	2,258
2014-06-24	2,237	2,273	2,237	2,262	69,100	2,262
2014-06-23	2,241	2,266	2,222	2,259	88,900	2,259
2014-06-20	2,261	2,261	2,232	2,239	94,200	2,239
2014-06-19	2,245	2,261	2,240	2,253	90,400	2,253
2014-06-18	2,241	2,243	2,219	2,235	50,900	2,235
2014-06-17	2,210	2,241	2,210	2,231	86,000	2,231
2014-06-16	2,218	2,223	2,204	2,209	71,600	2,209
2014-06-13	2,218	2,248	2,217	2,241	91,600	2,241
2014-06-12	2,223	2,242	2,217	2,236	83,300	2,236
2014-06-11	2,226	2,234	2,217	2,224	108,800	2,224
2014-06-10	2,212	2,222	2,204	2,212	85,500	2,212
2014-06-09	2,226	2,232	2,201	2,228	135,600	2,228
2014-06-06	2,185	2,198	2,174	2,184	110,900	2,184
2014-06-05	2,180	2,220	2,180	2,196	140,400	2,196
2014-06-04	2,173	2,214	2,165	2,192	404,600	2,192
2014-06-03	2,336	2,340	2,296	2,306	88,600	2,306
2014-06-02	2,357	2,372	2,331	2,336	66,400	2,336
2014-05-30	2,334	2,354	2,332	2,336	82,900	2,336
2014-05-29	2,328	2,344	2,311	2,334	101,400	2,334
2014-05-28	2,336	2,354	2,329	2,344	103,900	2,344
2014-05-27	2,345	2,355	2,326	2,332	90,700	2,332
2014-05-26	2,312	2,360	2,300	2,356	126,800	2,356
2014-05-23	2,310	2,315	2,298	2,305	104,300	2,305
2014-05-22	2,310	2,325	2,301	2,309	65,200	2,309
2014-05-21	2,300	2,309	2,278	2,307	73,600	2,307
2014-05-20	2,323	2,326	2,305	2,306	52,300	2,306
2014-05-19	2,288	2,314	2,279	2,290	269,800	2,290
2014-05-16	2,329	2,340	2,264	2,278	232,800	2,278
2014-05-15	2,343	2,359	2,320	2,330	155,000	2,330
2014-05-14	2,360	2,369	2,322	2,339	284,700	2,339
2014-05-13	2,370	2,390	2,360	2,372	275,700	2,372
2014-05-12	2,391	2,400	2,366	2,370	195,900	2,370
2014-05-09	2,427	2,427	2,384	2,389	180,500	2,389
2014-05-08	2,409	2,440	2,403	2,428	165,100	2,428
2014-05-07	2,407	2,420	2,398	2,407	275,700	2,407
2014-05-02	2,410	2,420	2,399	2,407	249,900	2,407
2014-05-01	2,428	2,438	2,405	2,413	177,900	2,413
2014-04-30	2,427	2,459	2,404	2,428	223,600	2,428
2014-04-28	2,390	2,429	2,385	2,407	227,300	2,407
2014-04-25	2,434	2,440	2,407	2,416	199,300	2,416
2014-04-24	2,420	2,435	2,400	2,423	234,700	2,423
2014-04-23	2,419	2,446	2,381	2,412	193,900	2,412
2014-04-22	2,433	2,435	2,413	2,425	114,900	2,425
2014-04-21	2,438	2,473	2,432	2,445	85,100	2,445
2014-04-18	2,454	2,464	2,426	2,447	102,600	2,447
2014-04-17	2,409	2,430	2,390	2,414	222,200	2,414
2014-04-16	2,448	2,468	2,406	2,419	186,900	2,419
2014-04-15	2,447	2,453	2,410	2,436	218,900	2,436
2014-04-14	2,396	2,500	2,393	2,453	345,100	2,453
2014-04-11	2,265	2,424	2,253	2,388	515,400	2,388
2014-04-10	2,247	2,270	2,223	2,231	130,100	2,231
2014-04-09	2,252	2,277	2,191	2,197	218,400	2,197
2014-04-08	2,251	2,287	2,242	2,277	94,900	2,277
2014-04-07	2,277	2,301	2,266	2,282	74,300	2,282
2014-04-04	2,302	2,324	2,270	2,287	156,700	2,287
2014-04-03	2,308	2,329	2,260	2,302	217,600	2,302
2014-04-02	2,295	2,323	2,255	2,285	190,400	2,285
2014-04-01	2,242	2,306	2,234	2,280	244,600	2,280
2014-03-31	2,235	2,242	2,181	2,237	133,800	2,237
2014-03-28	2,161	2,230	2,159	2,230	156,200	2,230
2014-03-27	2,161	2,209	2,128	2,201	161,700	2,201
2014-03-26	2,175	2,204	2,156	2,161	177,000	2,161
2014-03-25	2,181	2,229	2,165	2,181	198,600	2,181
2014-03-24	2,120	2,199	2,120	2,165	217,500	2,165
2014-03-20	2,080	2,115	2,068	2,083	264,200	2,083
2014-03-19	2,022	2,072	2,017	2,055	115,200	2,055
2014-03-18	2,039	2,050	2,001	2,023	72,400	2,023
2014-03-17	1,993	2,068	1,990	2,008	103,900	2,008
2014-03-14	2,043	2,072	2,031	2,039	171,300	2,039
2014-03-13	2,061	2,105	2,056	2,085	188,100	2,085
2014-03-12	2,055	2,072	2,041	2,054	77,000	2,054
2014-03-11	2,040	2,077	2,036	2,076	80,700	2,076
2014-03-10	2,058	2,080	2,024	2,031	140,400	2,031
2014-03-07	2,050	2,067	2,031	2,058	117,700	2,058
2014-03-06	2,060	2,060	2,017	2,022	148,200	2,022
2014-03-05	2,026	2,074	2,011	2,051	201,500	2,051
2014-03-04	1,947	2,006	1,929	2,001	116,500	2,001
2014-03-03	1,971	1,990	1,925	1,947	125,600	1,947
2014-02-28	1,987	1,998	1,962	1,992	117,700	1,992
2014-02-27	1,984	2,007	1,975	1,985	118,100	1,985
2014-02-26	1,990	2,016	1,967	1,987	82,600	1,987
2014-02-25	2,025	2,031	2,004	2,019	181,600	2,019
2014-02-24	2,033	2,054	1,994	2,013	136,500	2,013
2014-02-21	2,031	2,057	2,017	2,033	79,200	2,033
2014-02-20	2,051	2,051	2,000	2,016	123,200	2,016
2014-02-19	2,046	2,060	2,032	2,051	49,700	2,051
2014-02-18	2,017	2,060	2,009	2,055	79,100	2,055
2014-02-17	2,035	2,066	2,018	2,040	140,200	2,040
2014-02-14	2,044	2,057	1,972	2,020	183,900	2,020
2014-02-13	2,050	2,100	2,034	2,050	179,900	2,050
2014-02-12	2,073	2,120	2,073	2,100	205,000	2,100
2014-02-10	2,063	2,073	2,046	2,072	94,400	2,072
2014-02-07	2,030	2,035	1,996	2,030	101,500	2,030
2014-02-06	1,958	2,009	1,952	2,002	128,700	2,002
2014-02-05	1,940	1,976	1,925	1,966	133,800	1,966
2014-02-04	1,955	1,970	1,925	1,935	173,200	1,935
2014-02-03	1,995	2,023	1,963	1,996	234,600	1,996
2014-01-31	2,008	2,034	2,000	2,023	196,100	2,023
2014-01-30	2,043	2,043	2,006	2,016	209,900	2,016
2014-01-29	2,072	2,093	2,056	2,083	122,800	2,083
2014-01-28	2,012	2,058	2,005	2,047	233,400	2,047
2014-01-27	2,020	2,022	1,995	2,011	236,600	2,011
2014-01-24	2,050	2,068	2,025	2,060	197,200	2,060
2014-01-23	2,129	2,129	2,073	2,076	166,900	2,076
2014-01-22	2,105	2,118	2,078	2,114	138,900	2,114
2014-01-21	2,120	2,133	2,115	2,122	135,000	2,122
2014-01-20	2,130	2,136	2,099	2,121	188,700	2,121
2014-01-17	2,087	2,107	2,070	2,099	321,200	2,099
2014-01-16	2,070	2,091	2,053	2,087	248,500	2,087
2014-01-15	1,999	2,059	1,998	2,056	250,300	2,056
2014-01-14	1,998	1,998	1,933	1,975	337,300	1,975
2014-01-10	2,023	2,033	2,009	2,033	77,700	2,033
2014-01-09	2,047	2,047	2,000	2,042	85,000	2,042
2014-01-08	2,036	2,045	2,004	2,035	134,500	2,035
2014-01-07	2,023	2,023	1,995	2,005	128,800	2,005
2014-01-06	2,050	2,052	2,025	2,036	93,700	2,036

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 [2014年度]

8185 (株)チヨダの時系列データ [2014年度]