8185 (株)チヨダ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,399 | 1,418 | 1,363 | 1,364 | 135,100 | 1,364 |
| 2024-11-20 | 1,410 | 1,415 | 1,383 | 1,407 | 110,700 | 1,407 |
| 2024-11-19 | 1,434 | 1,448 | 1,383 | 1,402 | 135,100 | 1,402 |
| 2024-11-18 | 1,375 | 1,426 | 1,351 | 1,424 | 121,600 | 1,424 |
| 2024-11-15 | 1,366 | 1,379 | 1,350 | 1,370 | 66,400 | 1,370 |
| 2024-11-14 | 1,361 | 1,383 | 1,356 | 1,365 | 70,100 | 1,365 |
| 2024-11-13 | 1,351 | 1,364 | 1,345 | 1,360 | 178,000 | 1,360 |
| 2024-11-12 | 1,390 | 1,391 | 1,335 | 1,351 | 173,500 | 1,351 |
| 2024-11-11 | 1,411 | 1,427 | 1,375 | 1,380 | 101,300 | 1,380 |
| 2024-11-08 | 1,415 | 1,437 | 1,400 | 1,401 | 108,500 | 1,401 |
| 2024-11-07 | 1,400 | 1,417 | 1,385 | 1,397 | 176,100 | 1,397 |
| 2024-11-06 | 1,400 | 1,420 | 1,380 | 1,392 | 348,900 | 1,392 |
| 2024-11-05 | 1,302 | 1,385 | 1,300 | 1,385 | 297,100 | 1,385 |
| 2024-11-01 | 1,326 | 1,326 | 1,291 | 1,301 | 127,200 | 1,301 |
| 2024-10-31 | 1,311 | 1,340 | 1,306 | 1,331 | 163,300 | 1,331 |
| 2024-10-30 | 1,310 | 1,327 | 1,299 | 1,299 | 193,500 | 1,299 |
| 2024-10-29 | 1,294 | 1,315 | 1,291 | 1,296 | 90,400 | 1,296 |
| 2024-10-28 | 1,300 | 1,327 | 1,294 | 1,300 | 149,900 | 1,300 |
| 2024-10-25 | 1,347 | 1,347 | 1,293 | 1,308 | 242,900 | 1,308 |
| 2024-10-24 | 1,290 | 1,355 | 1,281 | 1,353 | 309,100 | 1,353 |
| 2024-10-23 | 1,306 | 1,322 | 1,281 | 1,295 | 217,700 | 1,295 |
| 2024-10-22 | 1,302 | 1,329 | 1,291 | 1,328 | 304,800 | 1,328 |
| 2024-10-21 | 1,238 | 1,320 | 1,225 | 1,314 | 381,800 | 1,314 |
| 2024-10-18 | 1,222 | 1,246 | 1,210 | 1,238 | 171,600 | 1,238 |
| 2024-10-17 | 1,188 | 1,232 | 1,169 | 1,227 | 210,400 | 1,227 |
| 2024-10-16 | 1,184 | 1,193 | 1,166 | 1,177 | 200,000 | 1,177 |
| 2024-10-15 | 1,160 | 1,219 | 1,154 | 1,204 | 431,600 | 1,204 |
| 2024-10-11 | 1,130 | 1,173 | 1,123 | 1,161 | 499,100 | 1,161 |
| 2024-10-10 | 1,068 | 1,083 | 1,062 | 1,083 | 112,600 | 1,083 |
| 2024-10-09 | 1,038 | 1,061 | 1,038 | 1,059 | 79,400 | 1,059 |
| 2024-10-08 | 1,060 | 1,060 | 1,023 | 1,028 | 64,300 | 1,028 |
| 2024-10-07 | 1,056 | 1,070 | 1,053 | 1,068 | 146,600 | 1,068 |
| 2024-10-04 | 1,010 | 1,052 | 1,007 | 1,042 | 168,900 | 1,042 |
| 2024-10-03 | 1,006 | 1,009 | 994 | 1,004 | 62,800 | 1,004 |
| 2024-10-02 | 996 | 999 | 989 | 991 | 51,300 | 991 |
| 2024-10-01 | 984 | 1,003 | 978 | 999 | 43,600 | 999 |
| 2024-09-30 | 992 | 1,009 | 976 | 984 | 83,200 | 984 |
| 2024-09-27 | 1,046 | 1,046 | 1,019 | 1,020 | 85,300 | 1,020 |
| 2024-09-26 | 1,029 | 1,045 | 1,025 | 1,045 | 102,400 | 1,045 |
| 2024-09-25 | 1,006 | 1,029 | 1,006 | 1,022 | 96,600 | 1,022 |
| 2024-09-24 | 992 | 1,025 | 992 | 1,008 | 139,800 | 1,008 |
| 2024-09-20 | 981 | 982 | 971 | 980 | 78,300 | 980 |
| 2024-09-19 | 972 | 980 | 963 | 975 | 61,800 | 975 |
| 2024-09-18 | 965 | 969 | 952 | 967 | 56,800 | 967 |
| 2024-09-17 | 950 | 962 | 944 | 962 | 82,500 | 962 |
| 2024-09-13 | 943 | 950 | 939 | 949 | 61,900 | 949 |
| 2024-09-12 | 929 | 942 | 929 | 940 | 33,900 | 940 |
| 2024-09-11 | 935 | 936 | 917 | 928 | 53,800 | 928 |
| 2024-09-10 | 924 | 945 | 921 | 938 | 56,200 | 938 |
| 2024-09-09 | 885 | 926 | 882 | 924 | 95,300 | 924 |
| 2024-09-06 | 895 | 902 | 883 | 895 | 61,400 | 895 |
| 2024-09-05 | 880 | 901 | 873 | 888 | 65,200 | 888 |
| 2024-09-04 | 879 | 888 | 878 | 881 | 42,500 | 881 |
| 2024-09-03 | 879 | 890 | 879 | 889 | 77,000 | 889 |
| 2024-09-02 | 883 | 883 | 868 | 876 | 42,500 | 876 |
| 2024-08-30 | 873 | 883 | 869 | 883 | 81,300 | 883 |
| 2024-08-29 | 867 | 872 | 856 | 872 | 118,700 | 872 |
| 2024-08-28 | 878 | 880 | 872 | 873 | 344,700 | 873 |
| 2024-08-27 | 881 | 886 | 878 | 880 | 127,000 | 880 |
| 2024-08-26 | 883 | 888 | 879 | 883 | 107,700 | 883 |
| 2024-08-23 | 885 | 891 | 882 | 884 | 91,500 | 884 |
| 2024-08-22 | 881 | 892 | 881 | 892 | 42,100 | 892 |
| 2024-08-21 | 884 | 889 | 882 | 884 | 31,900 | 884 |
| 2024-08-20 | 880 | 893 | 880 | 889 | 38,200 | 889 |
| 2024-08-19 | 882 | 886 | 875 | 881 | 64,600 | 881 |
| 2024-08-16 | 879 | 889 | 877 | 889 | 36,400 | 889 |
| 2024-08-15 | 874 | 879 | 869 | 869 | 32,400 | 869 |
| 2024-08-14 | 871 | 875 | 867 | 870 | 26,200 | 870 |
| 2024-08-13 | 875 | 877 | 863 | 866 | 49,000 | 866 |
| 2024-08-09 | 880 | 884 | 864 | 869 | 52,000 | 869 |
| 2024-08-08 | 867 | 886 | 862 | 865 | 52,800 | 865 |
| 2024-08-07 | 855 | 890 | 851 | 877 | 80,000 | 877 |
| 2024-08-06 | 848 | 879 | 847 | 861 | 77,500 | 861 |
| 2024-08-05 | 850 | 865 | 799 | 804 | 150,000 | 804 |
| 2024-08-02 | 906 | 909 | 888 | 888 | 87,200 | 888 |
| 2024-08-01 | 937 | 937 | 918 | 921 | 50,400 | 921 |
| 2024-07-31 | 931 | 952 | 930 | 952 | 47,300 | 952 |
| 2024-07-30 | 949 | 949 | 932 | 938 | 54,900 | 938 |
| 2024-07-29 | 934 | 948 | 930 | 948 | 46,700 | 948 |
| 2024-07-26 | 933 | 938 | 919 | 919 | 64,200 | 919 |
| 2024-07-25 | 934 | 942 | 928 | 933 | 38,800 | 933 |
| 2024-07-24 | 948 | 948 | 934 | 934 | 37,300 | 934 |
| 2024-07-23 | 944 | 950 | 941 | 948 | 28,200 | 948 |
| 2024-07-22 | 944 | 944 | 934 | 939 | 38,100 | 939 |
| 2024-07-19 | 948 | 948 | 934 | 941 | 38,700 | 941 |
| 2024-07-18 | 946 | 952 | 942 | 946 | 38,600 | 946 |
| 2024-07-17 | 952 | 954 | 942 | 946 | 45,600 | 946 |
| 2024-07-16 | 964 | 974 | 945 | 951 | 190,400 | 951 |
| 2024-07-12 | 1,005 | 1,010 | 994 | 1,009 | 57,700 | 1,009 |
| 2024-07-11 | 999 | 1,008 | 988 | 1,006 | 58,300 | 1,006 |
| 2024-07-10 | 1,012 | 1,012 | 992 | 992 | 69,500 | 992 |
| 2024-07-09 | 996 | 1,015 | 994 | 1,013 | 81,500 | 1,013 |
| 2024-07-08 | 978 | 996 | 975 | 991 | 67,300 | 991 |
| 2024-07-05 | 972 | 973 | 964 | 971 | 28,700 | 971 |
| 2024-07-04 | 958 | 973 | 958 | 973 | 32,900 | 973 |
| 2024-07-03 | 956 | 967 | 956 | 958 | 23,300 | 958 |
| 2024-07-02 | 945 | 961 | 942 | 959 | 76,800 | 959 |
| 2024-07-01 | 936 | 940 | 934 | 936 | 24,200 | 936 |
| 2024-06-28 | 943 | 944 | 932 | 935 | 51,200 | 935 |
| 2024-06-27 | 942 | 947 | 936 | 943 | 60,500 | 943 |
| 2024-06-26 | 935 | 943 | 931 | 942 | 51,600 | 942 |
| 2024-06-25 | 922 | 937 | 918 | 937 | 101,100 | 937 |
| 2024-06-24 | 909 | 918 | 908 | 914 | 48,000 | 914 |
| 2024-06-21 | 914 | 917 | 902 | 902 | 70,200 | 902 |
| 2024-06-20 | 907 | 912 | 903 | 911 | 68,100 | 911 |
| 2024-06-19 | 903 | 907 | 898 | 907 | 31,400 | 907 |
| 2024-06-18 | 900 | 907 | 898 | 905 | 26,900 | 905 |
| 2024-06-17 | 902 | 903 | 889 | 894 | 44,900 | 894 |
| 2024-06-14 | 880 | 892 | 879 | 890 | 48,600 | 890 |
| 2024-06-13 | 888 | 895 | 882 | 882 | 39,000 | 882 |
| 2024-06-12 | 900 | 902 | 888 | 888 | 47,400 | 888 |
| 2024-06-11 | 906 | 907 | 899 | 900 | 15,700 | 900 |
| 2024-06-10 | 902 | 908 | 902 | 904 | 14,600 | 904 |
| 2024-06-07 | 906 | 909 | 902 | 905 | 13,900 | 905 |
| 2024-06-06 | 908 | 909 | 900 | 902 | 17,200 | 902 |
| 2024-06-05 | 913 | 913 | 902 | 905 | 20,000 | 905 |
| 2024-06-04 | 908 | 915 | 907 | 913 | 45,700 | 913 |
| 2024-06-03 | 907 | 910 | 903 | 907 | 16,300 | 907 |
| 2024-05-31 | 900 | 907 | 897 | 907 | 21,800 | 907 |
| 2024-05-30 | 889 | 898 | 886 | 897 | 16,300 | 897 |
| 2024-05-29 | 906 | 906 | 890 | 890 | 21,100 | 890 |
| 2024-05-28 | 903 | 904 | 899 | 901 | 26,800 | 901 |
| 2024-05-27 | 902 | 906 | 900 | 905 | 17,100 | 905 |
| 2024-05-24 | 900 | 902 | 898 | 898 | 10,400 | 898 |
| 2024-05-23 | 895 | 907 | 890 | 907 | 21,300 | 907 |
| 2024-05-22 | 903 | 906 | 893 | 895 | 21,400 | 895 |
| 2024-05-21 | 909 | 909 | 902 | 905 | 21,200 | 905 |
| 2024-05-20 | 906 | 908 | 898 | 908 | 54,100 | 908 |
| 2024-05-17 | 892 | 905 | 888 | 902 | 22,800 | 902 |
| 2024-05-16 | 891 | 894 | 883 | 890 | 22,400 | 890 |
| 2024-05-15 | 894 | 901 | 892 | 894 | 31,200 | 894 |
| 2024-05-14 | 901 | 901 | 891 | 894 | 19,600 | 894 |
| 2024-05-13 | 907 | 908 | 896 | 897 | 15,800 | 897 |
| 2024-05-10 | 899 | 905 | 896 | 905 | 18,300 | 905 |
| 2024-05-09 | 895 | 901 | 891 | 901 | 15,400 | 901 |
| 2024-05-08 | 900 | 900 | 891 | 893 | 12,300 | 893 |
| 2024-05-07 | 905 | 905 | 896 | 901 | 19,700 | 901 |
| 2024-05-02 | 880 | 896 | 879 | 896 | 48,300 | 896 |
| 2024-05-01 | 881 | 881 | 876 | 879 | 7,300 | 879 |
| 2024-04-30 | 875 | 885 | 873 | 882 | 42,400 | 882 |
| 2024-04-26 | 865 | 876 | 861 | 875 | 39,600 | 875 |
| 2024-04-25 | 879 | 879 | 858 | 867 | 62,500 | 867 |
| 2024-04-24 | 874 | 882 | 873 | 878 | 41,600 | 878 |
| 2024-04-23 | 867 | 874 | 865 | 874 | 23,300 | 874 |
| 2024-04-22 | 865 | 871 | 863 | 869 | 44,100 | 869 |
| 2024-04-19 | 875 | 875 | 845 | 850 | 112,000 | 850 |
| 2024-04-18 | 870 | 881 | 870 | 880 | 28,100 | 880 |
| 2024-04-17 | 879 | 879 | 862 | 870 | 41,300 | 870 |
| 2024-04-16 | 880 | 882 | 869 | 877 | 68,500 | 877 |
| 2024-04-15 | 916 | 925 | 882 | 883 | 166,100 | 883 |
| 2024-04-12 | 892 | 906 | 888 | 901 | 43,400 | 901 |
| 2024-04-11 | 905 | 916 | 896 | 901 | 163,800 | 901 |
| 2024-04-10 | 874 | 878 | 873 | 875 | 17,300 | 875 |
| 2024-04-09 | 873 | 883 | 873 | 879 | 46,000 | 879 |
| 2024-04-08 | 880 | 880 | 871 | 872 | 26,800 | 872 |
| 2024-04-05 | 872 | 876 | 865 | 869 | 25,400 | 869 |
| 2024-04-04 | 880 | 880 | 872 | 873 | 37,900 | 873 |
| 2024-04-03 | 872 | 887 | 872 | 880 | 35,800 | 880 |
| 2024-04-02 | 888 | 888 | 872 | 874 | 39,900 | 874 |
| 2024-04-01 | 895 | 900 | 888 | 888 | 48,300 | 888 |
| 2024-03-29 | 886 | 895 | 886 | 888 | 22,100 | 888 |
| 2024-03-28 | 894 | 896 | 885 | 886 | 43,300 | 886 |
| 2024-03-27 | 882 | 898 | 878 | 895 | 101,900 | 895 |
| 2024-03-26 | 873 | 882 | 869 | 881 | 28,400 | 881 |
| 2024-03-25 | 878 | 882 | 871 | 872 | 29,400 | 872 |
| 2024-03-22 | 882 | 882 | 871 | 877 | 57,300 | 877 |
| 2024-03-21 | 882 | 884 | 875 | 881 | 49,800 | 881 |
| 2024-03-19 | 875 | 881 | 870 | 877 | 44,900 | 877 |
| 2024-03-18 | 878 | 886 | 875 | 876 | 68,700 | 876 |
| 2024-03-15 | 866 | 875 | 859 | 875 | 66,800 | 875 |
| 2024-03-14 | 865 | 876 | 864 | 873 | 50,300 | 873 |
| 2024-03-13 | 872 | 875 | 865 | 865 | 49,600 | 865 |
| 2024-03-12 | 862 | 871 | 851 | 871 | 48,500 | 871 |
| 2024-03-11 | 868 | 868 | 856 | 865 | 47,200 | 865 |
| 2024-03-08 | 871 | 877 | 870 | 870 | 59,900 | 870 |
| 2024-03-07 | 880 | 880 | 871 | 876 | 42,300 | 876 |
| 2024-03-06 | 879 | 881 | 875 | 879 | 44,000 | 879 |
| 2024-03-05 | 869 | 880 | 867 | 877 | 45,600 | 877 |
| 2024-03-04 | 872 | 881 | 869 | 870 | 87,100 | 870 |
| 2024-03-01 | 875 | 881 | 870 | 872 | 52,300 | 872 |
| 2024-02-29 | 862 | 875 | 858 | 872 | 46,100 | 872 |
| 2024-02-28 | 869 | 870 | 857 | 858 | 93,600 | 858 |
| 2024-02-27 | 882 | 884 | 873 | 879 | 190,400 | 879 |
| 2024-02-26 | 888 | 892 | 884 | 884 | 123,100 | 884 |
| 2024-02-22 | 891 | 894 | 885 | 893 | 67,100 | 893 |
| 2024-02-21 | 887 | 890 | 882 | 886 | 51,600 | 886 |
| 2024-02-20 | 891 | 893 | 886 | 886 | 41,400 | 886 |
| 2024-02-19 | 874 | 887 | 873 | 884 | 44,700 | 884 |
| 2024-02-16 | 868 | 880 | 868 | 873 | 48,400 | 873 |
| 2024-02-15 | 892 | 893 | 868 | 870 | 82,300 | 870 |
| 2024-02-14 | 895 | 895 | 881 | 886 | 67,900 | 886 |
| 2024-02-13 | 892 | 896 | 887 | 896 | 46,000 | 896 |
| 2024-02-09 | 890 | 895 | 886 | 887 | 36,200 | 887 |
| 2024-02-08 | 897 | 897 | 882 | 890 | 69,500 | 890 |
| 2024-02-07 | 897 | 901 | 892 | 895 | 33,800 | 895 |
| 2024-02-06 | 901 | 907 | 894 | 894 | 46,900 | 894 |
| 2024-02-05 | 910 | 911 | 904 | 905 | 33,300 | 905 |
| 2024-02-02 | 898 | 907 | 895 | 903 | 46,800 | 903 |
| 2024-02-01 | 898 | 898 | 892 | 897 | 26,700 | 897 |
| 2024-01-31 | 894 | 900 | 887 | 900 | 36,400 | 900 |
| 2024-01-30 | 895 | 900 | 893 | 894 | 37,200 | 894 |
| 2024-01-29 | 897 | 898 | 891 | 891 | 31,400 | 891 |
| 2024-01-26 | 892 | 905 | 892 | 892 | 50,300 | 892 |
| 2024-01-25 | 887 | 898 | 887 | 895 | 31,100 | 895 |
| 2024-01-24 | 892 | 892 | 885 | 888 | 42,100 | 888 |
| 2024-01-23 | 905 | 907 | 892 | 892 | 49,000 | 892 |
| 2024-01-22 | 890 | 903 | 890 | 903 | 42,200 | 903 |
| 2024-01-19 | 901 | 904 | 889 | 889 | 64,000 | 889 |
| 2024-01-18 | 902 | 910 | 902 | 905 | 35,100 | 905 |
| 2024-01-17 | 926 | 927 | 907 | 908 | 59,500 | 908 |
| 2024-01-16 | 924 | 936 | 918 | 926 | 117,300 | 926 |
| 2024-01-15 | 901 | 925 | 894 | 922 | 212,600 | 922 |
| 2024-01-12 | 881 | 883 | 873 | 880 | 64,800 | 880 |
| 2024-01-11 | 885 | 885 | 873 | 878 | 68,800 | 878 |
| 2024-01-10 | 880 | 884 | 875 | 880 | 40,600 | 880 |
| 2024-01-09 | 867 | 876 | 867 | 876 | 41,600 | 876 |
| 2024-01-05 | 867 | 872 | 859 | 861 | 46,500 | 861 |
| 2024-01-04 | 856 | 863 | 845 | 863 | 43,000 | 863 |
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
