8185 (株)チヨダ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,017 | 1,029 | 994 | 1,021 | 252,900 | 1,021 |
| 2025-04-03 | 1,070 | 1,081 | 1,061 | 1,077 | 109,900 | 1,077 |
| 2025-04-02 | 1,119 | 1,119 | 1,083 | 1,097 | 105,200 | 1,097 |
| 2025-04-01 | 1,090 | 1,119 | 1,089 | 1,115 | 90,600 | 1,115 |
| 2025-03-31 | 1,098 | 1,100 | 1,080 | 1,087 | 77,000 | 1,087 |
| 2025-03-28 | 1,117 | 1,117 | 1,102 | 1,114 | 62,800 | 1,114 |
| 2025-03-27 | 1,120 | 1,142 | 1,101 | 1,117 | 122,400 | 1,117 |
| 2025-03-26 | 1,112 | 1,119 | 1,101 | 1,115 | 68,500 | 1,115 |
| 2025-03-25 | 1,130 | 1,131 | 1,096 | 1,112 | 84,300 | 1,112 |
| 2025-03-24 | 1,110 | 1,125 | 1,078 | 1,123 | 134,400 | 1,123 |
| 2025-03-21 | 1,095 | 1,113 | 1,080 | 1,090 | 98,600 | 1,090 |
| 2025-03-19 | 1,066 | 1,102 | 1,066 | 1,095 | 85,400 | 1,095 |
| 2025-03-18 | 1,076 | 1,087 | 1,067 | 1,067 | 73,200 | 1,067 |
| 2025-03-17 | 1,087 | 1,091 | 1,076 | 1,076 | 35,700 | 1,076 |
| 2025-03-14 | 1,078 | 1,086 | 1,074 | 1,083 | 87,100 | 1,083 |
| 2025-03-13 | 1,080 | 1,095 | 1,071 | 1,080 | 93,700 | 1,080 |
| 2025-03-12 | 1,073 | 1,101 | 1,066 | 1,089 | 119,800 | 1,089 |
| 2025-03-11 | 1,045 | 1,065 | 1,039 | 1,060 | 136,500 | 1,060 |
| 2025-03-10 | 1,078 | 1,089 | 1,064 | 1,085 | 97,100 | 1,085 |
| 2025-03-07 | 1,095 | 1,099 | 1,063 | 1,063 | 238,200 | 1,063 |
| 2025-03-06 | 1,151 | 1,151 | 1,094 | 1,097 | 331,400 | 1,097 |
| 2025-03-05 | 1,182 | 1,183 | 1,155 | 1,166 | 150,900 | 1,166 |
| 2025-03-04 | 1,154 | 1,180 | 1,145 | 1,176 | 224,700 | 1,176 |
| 2025-03-03 | 1,098 | 1,167 | 1,098 | 1,158 | 232,800 | 1,158 |
| 2025-02-28 | 1,080 | 1,099 | 1,071 | 1,087 | 112,300 | 1,087 |
| 2025-02-27 | 1,075 | 1,106 | 1,066 | 1,106 | 219,800 | 1,106 |
| 2025-02-26 | 1,097 | 1,103 | 1,085 | 1,096 | 307,600 | 1,096 |
| 2025-02-25 | 1,088 | 1,101 | 1,086 | 1,097 | 151,500 | 1,097 |
| 2025-02-21 | 1,105 | 1,112 | 1,101 | 1,104 | 114,000 | 1,104 |
| 2025-02-20 | 1,137 | 1,143 | 1,111 | 1,112 | 125,600 | 1,112 |
| 2025-02-19 | 1,117 | 1,143 | 1,105 | 1,140 | 185,100 | 1,140 |
| 2025-02-18 | 1,140 | 1,140 | 1,119 | 1,127 | 176,400 | 1,127 |
| 2025-02-17 | 1,160 | 1,179 | 1,143 | 1,143 | 146,900 | 1,143 |
| 2025-02-14 | 1,157 | 1,168 | 1,148 | 1,152 | 141,700 | 1,152 |
| 2025-02-13 | 1,171 | 1,178 | 1,162 | 1,164 | 79,200 | 1,164 |
| 2025-02-12 | 1,175 | 1,176 | 1,162 | 1,166 | 88,000 | 1,166 |
| 2025-02-10 | 1,175 | 1,187 | 1,168 | 1,177 | 85,900 | 1,177 |
| 2025-02-07 | 1,227 | 1,230 | 1,194 | 1,198 | 92,900 | 1,198 |
| 2025-02-06 | 1,225 | 1,239 | 1,214 | 1,216 | 111,000 | 1,216 |
| 2025-02-05 | 1,200 | 1,234 | 1,191 | 1,227 | 141,000 | 1,227 |
| 2025-02-04 | 1,234 | 1,239 | 1,198 | 1,208 | 115,900 | 1,208 |
| 2025-02-03 | 1,252 | 1,253 | 1,223 | 1,227 | 155,600 | 1,227 |
| 2025-01-31 | 1,302 | 1,309 | 1,276 | 1,279 | 118,900 | 1,279 |
| 2025-01-30 | 1,353 | 1,356 | 1,310 | 1,317 | 110,800 | 1,317 |
| 2025-01-29 | 1,370 | 1,374 | 1,343 | 1,353 | 128,900 | 1,353 |
| 2025-01-28 | 1,382 | 1,395 | 1,351 | 1,351 | 91,600 | 1,351 |
| 2025-01-27 | 1,399 | 1,403 | 1,374 | 1,392 | 109,100 | 1,392 |
| 2025-01-24 | 1,393 | 1,399 | 1,376 | 1,392 | 99,200 | 1,392 |
| 2025-01-23 | 1,382 | 1,401 | 1,381 | 1,394 | 113,300 | 1,394 |
| 2025-01-22 | 1,370 | 1,420 | 1,355 | 1,378 | 340,800 | 1,378 |
| 2025-01-21 | 1,348 | 1,364 | 1,341 | 1,364 | 198,900 | 1,364 |
| 2025-01-20 | 1,288 | 1,355 | 1,288 | 1,350 | 271,500 | 1,350 |
| 2025-01-17 | 1,291 | 1,311 | 1,268 | 1,268 | 204,900 | 1,268 |
| 2025-01-16 | 1,210 | 1,294 | 1,204 | 1,292 | 251,300 | 1,292 |
| 2025-01-15 | 1,220 | 1,235 | 1,196 | 1,210 | 187,400 | 1,210 |
| 2025-01-14 | 1,274 | 1,274 | 1,212 | 1,235 | 390,800 | 1,235 |
| 2025-01-10 | 1,312 | 1,337 | 1,298 | 1,304 | 209,000 | 1,304 |
| 2025-01-09 | 1,288 | 1,309 | 1,276 | 1,304 | 144,000 | 1,304 |
| 2025-01-08 | 1,288 | 1,291 | 1,274 | 1,288 | 125,500 | 1,288 |
| 2025-01-07 | 1,327 | 1,328 | 1,277 | 1,301 | 135,000 | 1,301 |
| 2025-01-06 | 1,325 | 1,328 | 1,296 | 1,297 | 146,900 | 1,297 |
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