8185 (株)チヨダの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,799	1,799	1,762	1,776	42,900	1,776
2018-12-27	1,741	1,802	1,741	1,802	41,500	1,802
2018-12-26	1,670	1,724	1,659	1,701	47,700	1,701
2018-12-25	1,687	1,715	1,622	1,646	72,000	1,646
2018-12-21	1,800	1,800	1,747	1,752	53,500	1,752
2018-12-20	1,838	1,848	1,805	1,805	63,400	1,805
2018-12-19	1,843	1,867	1,826	1,853	49,200	1,853
2018-12-18	1,865	1,868	1,844	1,853	30,600	1,853
2018-12-17	1,865	1,895	1,846	1,882	46,800	1,882
2018-12-14	1,927	1,930	1,867	1,870	62,200	1,870
2018-12-13	1,881	1,937	1,876	1,933	95,500	1,933
2018-12-12	1,880	1,889	1,862	1,865	43,500	1,865
2018-12-11	1,950	1,968	1,874	1,874	50,400	1,874
2018-12-10	1,910	1,928	1,897	1,928	68,800	1,928
2018-12-07	1,883	1,934	1,855	1,922	70,600	1,922
2018-12-06	1,979	2,008	1,857	1,865	182,900	1,865
2018-12-05	2,012	2,031	2,005	2,029	45,600	2,029
2018-12-04	2,079	2,079	2,026	2,026	49,500	2,026
2018-12-03	2,053	2,085	2,053	2,079	62,700	2,079
2018-11-30	2,029	2,057	2,016	2,049	63,900	2,049
2018-11-29	2,008	2,021	2,006	2,010	34,800	2,010
2018-11-28	2,005	2,022	1,998	2,007	49,500	2,007
2018-11-27	2,003	2,028	2,003	2,012	36,300	2,012
2018-11-26	1,994	2,011	1,970	1,995	66,700	1,995
2018-11-22	1,990	2,012	1,989	2,008	40,800	2,008
2018-11-21	1,979	2,008	1,979	1,992	65,500	1,992
2018-11-20	1,998	2,022	1,990	2,008	80,900	2,008
2018-11-19	2,020	2,038	2,005	2,016	36,200	2,016
2018-11-16	2,030	2,044	2,023	2,030	40,400	2,030
2018-11-15	2,015	2,038	2,004	2,034	41,800	2,034
2018-11-14	2,029	2,038	2,018	2,029	41,900	2,029
2018-11-13	2,080	2,080	2,026	2,035	45,600	2,035
2018-11-12	2,066	2,102	2,066	2,096	51,800	2,096
2018-11-09	2,075	2,091	2,066	2,072	37,100	2,072
2018-11-08	2,050	2,084	2,049	2,075	49,600	2,075
2018-11-07	2,034	2,066	2,023	2,031	66,000	2,031
2018-11-06	2,001	2,023	1,993	2,019	63,000	2,019
2018-11-05	2,020	2,028	1,993	1,998	99,700	1,998
2018-11-02	2,056	2,062	2,014	2,026	118,600	2,026
2018-11-01	2,128	2,173	2,051	2,054	128,900	2,054
2018-10-31	2,183	2,202	2,159	2,178	112,000	2,178
2018-10-30	2,133	2,176	2,122	2,176	272,200	2,176
2018-10-29	2,105	2,136	2,104	2,112	91,000	2,112
2018-10-26	2,110	2,115	2,076	2,091	82,800	2,091
2018-10-25	2,128	2,128	2,085	2,090	61,700	2,090
2018-10-24	2,144	2,154	2,124	2,144	77,600	2,144
2018-10-23	2,199	2,199	2,139	2,139	75,300	2,139
2018-10-22	2,212	2,213	2,170	2,202	88,700	2,202
2018-10-19	2,195	2,216	2,187	2,216	72,100	2,216
2018-10-18	2,225	2,249	2,217	2,229	72,800	2,229
2018-10-17	2,201	2,217	2,160	2,212	99,500	2,212
2018-10-16	2,164	2,164	2,117	2,143	85,100	2,143
2018-10-15	2,171	2,236	2,160	2,162	113,200	2,162
2018-10-12	2,188	2,265	2,176	2,215	161,400	2,215
2018-10-11	2,062	2,217	2,052	2,188	257,900	2,188
2018-10-10	2,145	2,184	2,143	2,153	100,200	2,153
2018-10-09	2,172	2,191	2,139	2,160	112,600	2,160
2018-10-05	2,200	2,216	2,189	2,207	53,300	2,207
2018-10-04	2,209	2,222	2,205	2,216	58,300	2,216
2018-10-03	2,213	2,237	2,203	2,209	52,000	2,209
2018-10-02	2,201	2,256	2,201	2,205	82,100	2,205
2018-10-01	2,235	2,244	2,215	2,222	49,700	2,222
2018-09-28	2,241	2,262	2,237	2,238	44,000	2,238
2018-09-27	2,248	2,264	2,228	2,233	46,700	2,233
2018-09-26	2,226	2,249	2,224	2,248	51,600	2,248
2018-09-25	2,175	2,229	2,175	2,229	111,500	2,229
2018-09-21	2,175	2,208	2,171	2,189	101,700	2,189
2018-09-20	2,182	2,186	2,161	2,179	79,500	2,179
2018-09-19	2,178	2,196	2,165	2,182	66,300	2,182
2018-09-18	2,110	2,169	2,099	2,165	48,100	2,165
2018-09-14	2,109	2,132	2,105	2,116	85,500	2,116
2018-09-13	2,093	2,122	2,085	2,114	53,800	2,114
2018-09-12	2,122	2,124	2,082	2,101	60,100	2,101
2018-09-11	2,125	2,130	2,115	2,126	42,000	2,126
2018-09-10	2,134	2,143	2,117	2,139	53,600	2,139
2018-09-07	2,121	2,136	2,104	2,133	69,500	2,133
2018-09-06	2,146	2,158	2,127	2,138	75,000	2,138
2018-09-05	2,133	2,201	2,133	2,185	108,200	2,185
2018-09-04	2,176	2,176	2,129	2,134	99,400	2,134
2018-09-03	2,195	2,195	2,154	2,164	67,300	2,164
2018-08-31	2,206	2,216	2,196	2,199	73,200	2,199
2018-08-30	2,225	2,243	2,218	2,232	140,800	2,232
2018-08-29	2,205	2,224	2,175	2,217	85,100	2,217
2018-08-28	2,225	2,260	2,220	2,242	169,100	2,242
2018-08-27	2,205	2,223	2,187	2,220	98,200	2,220
2018-08-24	2,176	2,211	2,172	2,194	112,600	2,194
2018-08-23	2,171	2,202	2,156	2,166	81,000	2,166
2018-08-22	2,152	2,180	2,152	2,178	58,200	2,178
2018-08-21	2,160	2,180	2,145	2,168	74,100	2,168
2018-08-20	2,200	2,200	2,171	2,176	90,300	2,176
2018-08-17	2,209	2,231	2,195	2,211	58,000	2,211
2018-08-16	2,211	2,219	2,181	2,210	90,600	2,210
2018-08-15	2,295	2,295	2,227	2,232	83,200	2,232
2018-08-14	2,209	2,245	2,204	2,242	54,700	2,242
2018-08-13	2,221	2,232	2,195	2,200	66,200	2,200
2018-08-10	2,211	2,235	2,211	2,223	74,800	2,223
2018-08-09	2,212	2,214	2,201	2,211	89,500	2,211
2018-08-08	2,260	2,278	2,235	2,237	58,100	2,237
2018-08-07	2,236	2,265	2,236	2,263	63,500	2,263
2018-08-06	2,255	2,280	2,231	2,240	79,200	2,240
2018-08-03	2,282	2,295	2,269	2,272	107,500	2,272
2018-08-02	2,295	2,321	2,281	2,281	71,700	2,281
2018-08-01	2,294	2,295	2,268	2,292	84,700	2,292
2018-07-31	2,306	2,349	2,298	2,313	116,100	2,313
2018-07-30	2,285	2,290	2,261	2,276	68,000	2,276
2018-07-27	2,277	2,300	2,256	2,289	98,000	2,289
2018-07-26	2,228	2,290	2,228	2,280	116,400	2,280
2018-07-25	2,209	2,238	2,206	2,209	76,000	2,209
2018-07-24	2,223	2,230	2,194	2,207	105,400	2,207
2018-07-23	2,208	2,250	2,197	2,223	93,600	2,223
2018-07-20	2,171	2,210	2,163	2,208	135,400	2,208
2018-07-19	2,230	2,239	2,162	2,176	289,600	2,176
2018-07-18	2,289	2,318	2,285	2,307	73,500	2,307
2018-07-17	2,241	2,296	2,241	2,285	64,200	2,285
2018-07-13	2,234	2,278	2,209	2,241	113,700	2,241
2018-07-12	2,198	2,239	2,188	2,197	103,800	2,197
2018-07-11	2,144	2,171	2,113	2,170	224,400	2,170
2018-07-10	2,164	2,168	2,132	2,156	186,100	2,156
2018-07-09	2,192	2,298	2,123	2,173	388,500	2,173
2018-07-06	2,486	2,505	2,403	2,436	113,800	2,436
2018-07-05	2,485	2,508	2,475	2,485	58,900	2,485
2018-07-04	2,444	2,506	2,442	2,500	49,200	2,500
2018-07-03	2,487	2,506	2,438	2,444	81,800	2,444
2018-07-02	2,560	2,560	2,486	2,487	97,100	2,487
2018-06-29	2,534	2,568	2,528	2,560	67,300	2,560
2018-06-28	2,520	2,545	2,515	2,534	67,100	2,534
2018-06-27	2,552	2,578	2,544	2,566	88,200	2,566
2018-06-26	2,503	2,533	2,485	2,529	66,500	2,529
2018-06-25	2,528	2,532	2,495	2,526	63,800	2,526
2018-06-22	2,546	2,568	2,515	2,527	92,600	2,527
2018-06-21	2,540	2,574	2,531	2,543	82,900	2,543
2018-06-20	2,560	2,590	2,557	2,574	87,100	2,574
2018-06-19	2,590	2,601	2,556	2,560	69,800	2,560
2018-06-18	2,639	2,662	2,603	2,607	53,200	2,607
2018-06-15	2,615	2,670	2,615	2,649	93,100	2,649
2018-06-14	2,632	2,653	2,603	2,605	74,900	2,605
2018-06-13	2,638	2,655	2,629	2,645	51,300	2,645
2018-06-12	2,651	2,672	2,635	2,638	63,400	2,638
2018-06-11	2,618	2,640	2,612	2,633	39,500	2,633
2018-06-08	2,614	2,638	2,614	2,618	56,300	2,618
2018-06-07	2,602	2,641	2,597	2,627	53,400	2,627
2018-06-06	2,592	2,619	2,578	2,613	46,500	2,613
2018-06-05	2,570	2,595	2,554	2,593	58,000	2,593
2018-06-04	2,560	2,590	2,536	2,587	54,100	2,587
2018-06-01	2,524	2,559	2,524	2,544	64,500	2,544
2018-05-31	2,552	2,578	2,552	2,563	59,000	2,563
2018-05-30	2,559	2,593	2,553	2,571	65,600	2,571
2018-05-29	2,617	2,638	2,591	2,609	58,200	2,609
2018-05-28	2,627	2,641	2,607	2,617	52,900	2,617
2018-05-25	2,654	2,658	2,639	2,651	47,700	2,651
2018-05-24	2,679	2,690	2,664	2,671	51,200	2,671
2018-05-23	2,660	2,683	2,651	2,668	43,200	2,668
2018-05-22	2,655	2,672	2,636	2,660	80,600	2,660
2018-05-21	2,693	2,706	2,680	2,688	58,300	2,688
2018-05-18	2,702	2,708	2,676	2,701	47,100	2,701
2018-05-17	2,730	2,730	2,684	2,698	37,000	2,698
2018-05-16	2,734	2,734	2,698	2,708	39,800	2,708
2018-05-15	2,712	2,726	2,700	2,718	44,600	2,718
2018-05-14	2,683	2,684	2,658	2,684	37,300	2,684
2018-05-11	2,655	2,683	2,648	2,672	64,100	2,672
2018-05-10	2,670	2,675	2,640	2,655	56,300	2,655
2018-05-09	2,696	2,698	2,641	2,665	86,700	2,665
2018-05-08	2,772	2,772	2,717	2,730	51,900	2,730
2018-05-07	2,734	2,776	2,734	2,762	58,700	2,762
2018-05-02	2,725	2,737	2,693	2,731	58,900	2,731
2018-05-01	2,759	2,777	2,684	2,719	59,500	2,719
2018-04-27	2,640	2,646	2,615	2,629	46,300	2,629
2018-04-26	2,588	2,644	2,582	2,622	68,200	2,622
2018-04-25	2,566	2,596	2,565	2,592	35,200	2,592
2018-04-24	2,570	2,579	2,554	2,567	43,500	2,567
2018-04-23	2,540	2,587	2,538	2,567	25,100	2,567
2018-04-20	2,516	2,553	2,515	2,543	36,000	2,543
2018-04-19	2,557	2,566	2,520	2,549	59,200	2,549
2018-04-18	2,549	2,576	2,541	2,557	40,200	2,557
2018-04-17	2,530	2,565	2,527	2,550	43,800	2,550
2018-04-16	2,515	2,520	2,483	2,520	67,200	2,520
2018-04-13	2,541	2,574	2,516	2,521	174,200	2,521
2018-04-12	2,652	2,656	2,515	2,519	185,200	2,519
2018-04-11	2,661	2,728	2,646	2,699	91,500	2,699
2018-04-10	2,663	2,678	2,643	2,659	44,100	2,659
2018-04-09	2,679	2,688	2,648	2,674	33,100	2,674
2018-04-06	2,710	2,710	2,678	2,679	40,000	2,679
2018-04-05	2,680	2,717	2,670	2,694	44,800	2,694
2018-04-04	2,642	2,687	2,642	2,671	59,800	2,671
2018-04-03	2,619	2,656	2,619	2,637	48,400	2,637
2018-03-30	2,655	2,693	2,645	2,671	60,900	2,671
2018-03-29	2,635	2,667	2,620	2,638	36,700	2,638
2018-03-28	2,581	2,620	2,581	2,615	42,900	2,615
2018-03-27	2,570	2,619	2,559	2,612	63,500	2,612
2018-03-26	2,486	2,572	2,481	2,569	123,000	2,569
2018-03-23	2,528	2,530	2,483	2,486	59,200	2,486
2018-03-22	2,551	2,567	2,534	2,547	50,900	2,547
2018-03-20	2,530	2,558	2,525	2,555	56,600	2,555
2018-03-19	2,534	2,554	2,525	2,545	45,600	2,545
2018-03-16	2,595	2,605	2,542	2,548	82,200	2,548
2018-03-15	2,549	2,602	2,532	2,595	159,700	2,595
2018-03-14	2,654	2,673	2,653	2,667	26,000	2,667
2018-03-13	2,666	2,678	2,642	2,675	62,900	2,675
2018-03-12	2,677	2,677	2,649	2,662	36,600	2,662
2018-03-09	2,668	2,689	2,629	2,636	47,700	2,636
2018-03-08	2,700	2,703	2,642	2,655	33,100	2,655
2018-03-07	2,662	2,708	2,656	2,677	46,500	2,677
2018-03-06	2,680	2,688	2,655	2,662	36,700	2,662
2018-03-05	2,645	2,678	2,645	2,664	30,600	2,664
2018-03-02	2,651	2,661	2,641	2,653	50,700	2,653
2018-03-01	2,736	2,736	2,691	2,697	44,500	2,697
2018-02-28	2,744	2,770	2,744	2,746	62,300	2,746
2018-02-27	2,759	2,760	2,732	2,745	40,400	2,745
2018-02-26	2,728	2,757	2,716	2,745	55,700	2,745
2018-02-23	2,738	2,752	2,733	2,746	69,800	2,746
2018-02-22	2,723	2,747	2,715	2,735	51,400	2,735
2018-02-21	2,767	2,767	2,725	2,738	52,600	2,738
2018-02-20	2,759	2,783	2,753	2,768	51,400	2,768
2018-02-19	2,757	2,783	2,749	2,759	57,600	2,759
2018-02-16	2,750	2,761	2,728	2,732	43,800	2,732
2018-02-15	2,754	2,754	2,715	2,719	67,500	2,719
2018-02-14	2,768	2,785	2,727	2,731	57,700	2,731
2018-02-13	2,740	2,775	2,722	2,754	114,800	2,754
2018-02-09	2,686	2,731	2,681	2,721	73,600	2,721
2018-02-08	2,722	2,749	2,709	2,726	53,000	2,726
2018-02-07	2,752	2,797	2,690	2,690	134,100	2,690
2018-02-06	2,701	2,749	2,659	2,721	173,900	2,721
2018-02-05	2,750	2,766	2,725	2,736	49,400	2,736
2018-02-02	2,742	2,783	2,742	2,771	59,000	2,771
2018-02-01	2,715	2,793	2,715	2,792	114,500	2,792
2018-01-31	2,711	2,739	2,701	2,703	78,300	2,703
2018-01-30	2,736	2,755	2,709	2,719	112,500	2,719
2018-01-29	2,680	2,778	2,662	2,756	210,400	2,756
2018-01-26	2,812	2,843	2,812	2,819	72,900	2,819
2018-01-25	2,817	2,818	2,798	2,807	50,700	2,807
2018-01-24	2,800	2,836	2,800	2,821	60,800	2,821
2018-01-23	2,807	2,818	2,796	2,810	66,000	2,810
2018-01-22	2,795	2,816	2,773	2,805	65,100	2,805
2018-01-19	2,757	2,807	2,757	2,794	82,800	2,794
2018-01-18	2,828	2,828	2,761	2,762	97,800	2,762
2018-01-17	2,800	2,816	2,767	2,807	113,000	2,807
2018-01-16	2,772	2,818	2,765	2,810	111,700	2,810
2018-01-15	2,760	2,790	2,738	2,772	235,100	2,772
2018-01-12	2,753	2,797	2,739	2,761	257,600	2,761
2018-01-11	2,790	2,860	2,705	2,760	468,700	2,760
2018-01-10	3,050	3,050	2,942	2,950	136,000	2,950
2018-01-09	3,100	3,100	3,040	3,040	52,800	3,040
2018-01-05	3,060	3,085	3,055	3,070	54,900	3,070
2018-01-04	2,975	3,080	2,975	3,060	39,200	3,060

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 [2018年度]

8185 (株)チヨダの時系列データ [2018年度]