8185 (株)チヨダ の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 950 | 950 | 950 | 950 | 5,000 | 415.94 |
| 1985-12-26 | 950 | 950 | 950 | 950 | 8,000 | 415.94 |
| 1985-12-25 | 950 | 955 | 950 | 955 | 3,000 | 418.13 |
| 1985-12-24 | 971 | 971 | 960 | 960 | 5,000 | 420.32 |
| 1985-12-23 | 971 | 971 | 971 | 971 | 1,000 | 425.13 |
| 1985-12-21 | 971 | 971 | 971 | 971 | 1,000 | 425.13 |
| 1985-12-20 | 970 | 970 | 970 | 970 | 14,000 | 424.69 |
| 1985-12-19 | 971 | 971 | 970 | 970 | 7,000 | 424.69 |
| 1985-12-18 | 973 | 973 | 971 | 971 | 8,000 | 425.13 |
| 1985-12-17 | 971 | 971 | 970 | 970 | 12,000 | 424.69 |
| 1985-12-16 | 971 | 971 | 960 | 960 | 15,000 | 420.32 |
| 1985-12-13 | 971 | 971 | 971 | 971 | 3,000 | 425.13 |
| 1985-12-12 | 970 | 971 | 970 | 971 | 3,000 | 425.13 |
| 1985-12-11 | 961 | 961 | 960 | 960 | 6,000 | 420.32 |
| 1985-12-10 | 950 | 960 | 950 | 960 | 3,000 | 420.32 |
| 1985-12-09 | 960 | 960 | 950 | 950 | 5,000 | 415.94 |
| 1985-12-06 | 960 | 960 | 960 | 960 | 6,000 | 420.32 |
| 1985-12-05 | 960 | 970 | 960 | 960 | 8,000 | 420.32 |
| 1985-12-04 | 960 | 960 | 960 | 960 | 4,000 | 420.32 |
| 1985-12-03 | 960 | 960 | 960 | 960 | 21,000 | 420.32 |
| 1985-12-02 | 980 | 980 | 960 | 960 | 3,000 | 420.32 |
| 1985-11-29 | 1,020 | 1,020 | 980 | 980 | 5,000 | 429.07 |
| 1985-11-28 | 1,020 | 1,030 | 1,020 | 1,030 | 13,000 | 450.96 |
| 1985-11-27 | 1,000 | 1,020 | 1,000 | 1,020 | 14,000 | 446.59 |
| 1985-11-26 | 1,000 | 1,030 | 1,000 | 1,020 | 10,000 | 446.59 |
| 1985-11-25 | 1,000 | 1,000 | 980 | 980 | 4,000 | 429.07 |
| 1985-11-22 | 981 | 1,030 | 981 | 1,030 | 12,000 | 450.96 |
| 1985-11-21 | 990 | 1,000 | 981 | 981 | 9,000 | 429.51 |
| 1985-11-20 | 990 | 1,000 | 990 | 1,000 | 14,000 | 437.83 |
| 1985-11-19 | 985 | 1,030 | 985 | 1,030 | 11,000 | 450.96 |
| 1985-11-18 | 985 | 990 | 985 | 990 | 2,000 | 433.45 |
| 1985-11-16 | 980 | 980 | 980 | 980 | 6,000 | 429.07 |
| 1985-11-15 | 980 | 999 | 980 | 999 | 4,000 | 437.39 |
| 1985-11-14 | 940 | 980 | 940 | 980 | 14,000 | 429.07 |
| 1985-11-13 | 950 | 950 | 950 | 950 | 2,000 | 415.94 |
| 1985-11-12 | 931 | 950 | 931 | 950 | 4,000 | 415.94 |
| 1985-11-11 | 930 | 930 | 930 | 930 | 3,000 | 407.18 |
| 1985-11-08 | 930 | 930 | 930 | 930 | 3,000 | 407.18 |
| 1985-11-07 | 950 | 950 | 950 | 950 | 10,000 | 415.94 |
| 1985-11-06 | 960 | 960 | 960 | 960 | 7,000 | 420.32 |
| 1985-11-05 | 960 | 960 | 960 | 960 | 2,000 | 420.32 |
| 1985-11-02 | 960 | 961 | 960 | 961 | 4,000 | 420.75 |
| 1985-11-01 | 960 | 960 | 960 | 960 | 5,000 | 420.32 |
| 1985-10-31 | 960 | 960 | 960 | 960 | 10,000 | 420.32 |
| 1985-10-29 | 970 | 970 | 950 | 951 | 8,000 | 416.38 |
| 1985-10-28 | 970 | 970 | 970 | 970 | 2,000 | 424.69 |
| 1985-10-26 | 980 | 980 | 970 | 970 | 7,000 | 424.69 |
| 1985-10-25 | 990 | 990 | 980 | 980 | 39,000 | 429.07 |
| 1985-10-24 | 990 | 998 | 990 | 998 | 4,000 | 436.95 |
| 1985-10-23 | 950 | 970 | 950 | 970 | 5,000 | 424.69 |
| 1985-10-22 | 950 | 950 | 950 | 950 | 5,000 | 415.94 |
| 1985-10-21 | 921 | 930 | 921 | 930 | 4,000 | 407.18 |
| 1985-10-19 | 920 | 920 | 920 | 920 | 3,000 | 402.80 |
| 1985-10-18 | 900 | 920 | 900 | 920 | 5,000 | 402.80 |
| 1985-10-17 | 910 | 910 | 900 | 900 | 4,000 | 394.05 |
| 1985-10-16 | 910 | 910 | 910 | 910 | 5,000 | 398.43 |
| 1985-10-15 | 910 | 920 | 910 | 910 | 6,000 | 398.43 |
| 1985-10-14 | 930 | 930 | 920 | 920 | 8,000 | 402.80 |
| 1985-10-07 | 950 | 950 | 950 | 950 | 6,000 | 415.94 |
| 1985-10-04 | 986 | 986 | 986 | 986 | 3,000 | 431.70 |
| 1985-10-03 | 1,000 | 1,000 | 996 | 996 | 4,000 | 436.08 |
| 1985-10-02 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 437.83 |
| 1985-10-01 | 1,060 | 1,060 | 1,060 | 1,060 | 15,000 | 464.10 |
| 1985-09-30 | 1,000 | 1,110 | 1,000 | 1,110 | 21,000 | 485.99 |
| 1985-09-28 | 1,020 | 1,020 | 1,000 | 1,000 | 7,000 | 437.83 |
| 1985-09-27 | 1,010 | 1,020 | 994 | 1,020 | 46,000 | 446.59 |
| 1985-09-25 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 446.59 |
| 1985-09-24 | 1,010 | 1,020 | 1,010 | 1,020 | 8,000 | 446.59 |
| 1985-09-21 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 446.59 |
| 1985-09-20 | 1,010 | 1,020 | 1,010 | 1,020 | 18,000 | 446.59 |
| 1985-09-19 | 1,020 | 1,040 | 1,010 | 1,010 | 19,000 | 442.21 |
| 1985-09-13 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 477.23 |
| 1985-09-12 | 1,100 | 1,120 | 1,090 | 1,120 | 18,000 | 490.37 |
| 1985-09-11 | 1,120 | 1,120 | 1,120 | 1,120 | 8,000 | 490.37 |
| 1985-09-07 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 507.88 |
| 1985-09-06 | 1,180 | 1,180 | 1,180 | 1,180 | 5,000 | 516.64 |
| 1985-09-05 | 1,210 | 1,210 | 1,200 | 1,200 | 3,000 | 525.40 |
| 1985-09-04 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 529.77 |
| 1985-09-03 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 525.40 |
| 1985-09-02 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 534.15 |
| 1985-08-31 | 1,210 | 1,230 | 1,210 | 1,230 | 4,000 | 538.53 |
| 1985-08-28 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 538.53 |
| 1985-08-27 | 1,520 | 1,530 | 1,500 | 1,530 | 626,000 | 535.90 |
| 1985-08-26 | 1,510 | 1,540 | 1,500 | 1,530 | 135,000 | 535.90 |
| 1985-08-24 | 1,480 | 1,530 | 1,480 | 1,530 | 50,000 | 535.90 |
| 1985-08-23 | 1,500 | 1,530 | 1,480 | 1,520 | 34,000 | 532.40 |
| 1985-08-22 | 1,520 | 1,530 | 1,500 | 1,520 | 40,000 | 532.40 |
| 1985-08-21 | 1,540 | 1,550 | 1,530 | 1,530 | 58,000 | 535.90 |
| 1985-08-20 | 1,530 | 1,550 | 1,500 | 1,550 | 152,000 | 542.91 |
| 1985-08-19 | 1,540 | 1,550 | 1,530 | 1,550 | 25,000 | 542.91 |
| 1985-08-17 | 1,500 | 1,540 | 1,500 | 1,540 | 38,000 | 539.41 |
| 1985-08-16 | 1,510 | 1,520 | 1,460 | 1,460 | 37,000 | 511.38 |
| 1985-08-15 | 1,530 | 1,540 | 1,470 | 1,540 | 26,000 | 539.41 |
| 1985-08-14 | 1,500 | 1,540 | 1,500 | 1,540 | 10,000 | 539.41 |
| 1985-08-13 | 1,510 | 1,540 | 1,510 | 1,540 | 9,000 | 539.41 |
| 1985-08-12 | 1,530 | 1,540 | 1,500 | 1,540 | 15,000 | 539.41 |
| 1985-08-09 | 1,560 | 1,560 | 1,450 | 1,550 | 33,000 | 542.91 |
| 1985-08-08 | 1,520 | 1,550 | 1,500 | 1,550 | 28,000 | 542.91 |
| 1985-08-07 | 1,550 | 1,550 | 1,520 | 1,550 | 26,000 | 542.91 |
| 1985-08-06 | 1,530 | 1,560 | 1,510 | 1,560 | 23,000 | 546.41 |
| 1985-08-05 | 1,560 | 1,580 | 1,500 | 1,560 | 45,000 | 546.41 |
| 1985-08-03 | 1,540 | 1,560 | 1,500 | 1,560 | 50,000 | 546.41 |
| 1985-08-02 | 1,550 | 1,560 | 1,540 | 1,560 | 51,000 | 546.41 |
| 1985-08-01 | 1,450 | 1,560 | 1,450 | 1,560 | 55,000 | 546.41 |
| 1985-07-31 | 1,520 | 1,520 | 1,440 | 1,450 | 54,000 | 507.88 |
| 1985-07-30 | 1,520 | 1,560 | 1,510 | 1,510 | 69,000 | 528.90 |
| 1985-07-29 | 1,520 | 1,570 | 1,500 | 1,550 | 80,000 | 542.91 |
| 1985-07-27 | 1,540 | 1,580 | 1,510 | 1,570 | 64,000 | 549.91 |
| 1985-07-26 | 1,530 | 1,580 | 1,520 | 1,570 | 85,000 | 549.91 |
| 1985-07-25 | 1,530 | 1,560 | 1,530 | 1,530 | 82,000 | 535.90 |
| 1985-07-24 | 1,550 | 1,560 | 1,550 | 1,550 | 85,000 | 542.91 |
| 1985-07-23 | 1,560 | 1,590 | 1,560 | 1,560 | 104,000 | 546.41 |
| 1985-07-22 | 1,560 | 1,590 | 1,560 | 1,590 | 228,000 | 556.92 |
| 1985-07-20 | 1,590 | 1,600 | 1,530 | 1,580 | 126,000 | 553.42 |
| 1985-07-19 | 1,510 | 1,610 | 1,500 | 1,610 | 796,000 | 563.92 |
| 1985-07-18 | 1,460 | 1,500 | 1,460 | 1,470 | 130,000 | 514.89 |
| 1985-07-17 | 1,450 | 1,490 | 1,450 | 1,490 | 127,000 | 521.89 |
| 1985-07-16 | 1,490 | 1,500 | 1,410 | 1,490 | 193,000 | 521.89 |
| 1985-07-15 | 1,460 | 1,550 | 1,460 | 1,500 | 671,000 | 525.40 |
| 1985-07-12 | 1,570 | 1,570 | 1,570 | 1,570 | 1,036,000 | 549.91 |
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
