8185 (株)チヨダの時系列データ [2026年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2026-02-13	1,127	1,129	1,112	1,115	267,200	1,115
2026-02-12	1,145	1,145	1,125	1,129	200,900	1,129
2026-02-10	1,128	1,132	1,123	1,127	191,900	1,127
2026-02-09	1,131	1,131	1,120	1,126	193,300	1,126
2026-02-06	1,121	1,121	1,111	1,121	172,200	1,121
2026-02-05	1,111	1,125	1,109	1,120	257,800	1,120
2026-02-04	1,099	1,104	1,091	1,102	122,200	1,102
2026-02-03	1,105	1,105	1,097	1,101	92,300	1,101
2026-02-02	1,109	1,117	1,094	1,094	154,100	1,094
2026-01-30	1,097	1,100	1,088	1,098	117,000	1,098
2026-01-29	1,085	1,095	1,073	1,093	85,300	1,093
2026-01-28	1,083	1,086	1,072	1,082	214,500	1,082
2026-01-27	1,098	1,100	1,090	1,094	93,800	1,094
2026-01-26	1,106	1,106	1,097	1,098	159,700	1,098
2026-01-23	1,115	1,119	1,106	1,108	123,700	1,108
2026-01-22	1,097	1,115	1,097	1,115	108,500	1,115
2026-01-21	1,104	1,104	1,091	1,095	153,400	1,095
2026-01-20	1,108	1,109	1,102	1,104	109,100	1,104
2026-01-19	1,115	1,116	1,103	1,111	149,200	1,111
2026-01-16	1,122	1,123	1,114	1,115	83,200	1,115
2026-01-15	1,117	1,122	1,110	1,122	79,700	1,122
2026-01-14	1,118	1,124	1,110	1,112	133,800	1,112
2026-01-13	1,137	1,142	1,106	1,117	309,000	1,117
2026-01-09	1,114	1,128	1,114	1,119	135,300	1,119
2026-01-08	1,126	1,129	1,106	1,110	168,500	1,110
2026-01-07	1,100	1,127	1,096	1,126	141,100	1,126
2026-01-06	1,099	1,104	1,090	1,100	147,700	1,100
2026-01-05	1,097	1,100	1,083	1,089	198,300	1,089

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

8185 (株)チヨダ の時系列データ [2026年度]