8185 (株)チヨダの時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	2,620	2,630	2,620	2,620	9,000	2,620
1992-12-29	2,590	2,660	2,590	2,660	33,000	2,660
1992-12-28	2,560	2,590	2,560	2,590	8,000	2,590
1992-12-25	2,540	2,600	2,540	2,600	67,000	2,600
1992-12-24	2,500	2,530	2,480	2,510	84,000	2,510
1992-12-22	2,430	2,470	2,430	2,460	15,000	2,460
1992-12-21	2,400	2,430	2,400	2,410	25,000	2,410
1992-12-18	2,480	2,480	2,400	2,400	32,000	2,400
1992-12-17	2,520	2,520	2,490	2,500	36,000	2,500
1992-12-16	2,590	2,590	2,520	2,530	17,000	2,530
1992-12-15	2,600	2,600	2,550	2,580	31,000	2,580
1992-12-14	2,610	2,620	2,600	2,600	41,000	2,600
1992-12-11	2,620	2,620	2,600	2,600	42,000	2,600
1992-12-10	2,640	2,650	2,600	2,630	59,000	2,630
1992-12-09	2,540	2,620	2,540	2,600	68,000	2,600
1992-12-08	2,500	2,520	2,500	2,500	50,000	2,500
1992-12-07	2,540	2,560	2,480	2,480	80,000	2,480
1992-12-04	2,480	2,540	2,440	2,540	111,000	2,540
1992-12-03	2,340	2,450	2,330	2,440	150,000	2,440
1992-12-02	2,370	2,370	2,300	2,300	103,000	2,300
1992-12-01	2,390	2,420	2,360	2,370	72,000	2,370
1992-11-30	2,250	2,380	2,250	2,380	58,000	2,380
1992-11-27	2,220	2,240	2,220	2,220	15,000	2,220
1992-11-26	2,140	2,220	2,140	2,220	47,000	2,220
1992-11-25	2,100	2,150	2,100	2,130	40,000	2,130
1992-11-24	2,060	2,100	2,060	2,100	25,000	2,100
1992-11-20	2,040	2,050	2,030	2,030	28,000	2,030
1992-11-19	2,010	2,050	2,000	2,050	19,000	2,050
1992-11-18	2,000	2,030	2,000	2,000	21,000	2,000
1992-11-17	2,050	2,090	1,980	2,000	56,000	2,000
1992-11-16	2,100	2,100	2,090	2,090	12,000	2,090
1992-11-13	2,090	2,090	2,070	2,090	7,000	2,090
1992-11-12	2,090	2,120	2,090	2,120	15,000	2,120
1992-11-11	2,090	2,090	2,090	2,090	9,000	2,090
1992-11-10	2,130	2,130	2,090	2,090	10,000	2,090
1992-11-09	2,100	2,100	2,090	2,090	17,000	2,090
1992-11-06	2,090	2,120	2,090	2,100	10,000	2,100
1992-11-05	2,110	2,110	2,100	2,100	3,000	2,100
1992-11-04	2,120	2,120	2,110	2,120	5,000	2,120
1992-11-02	2,200	2,200	2,110	2,130	67,000	2,130
1992-10-30	2,180	2,180	2,170	2,170	6,000	2,170
1992-10-29	2,210	2,210	2,170	2,170	24,000	2,170
1992-10-28	2,200	2,220	2,200	2,220	11,000	2,220
1992-10-27	2,220	2,220	2,200	2,220	26,000	2,220
1992-10-26	2,220	2,230	2,220	2,220	19,000	2,220
1992-10-23	2,220	2,240	2,220	2,240	19,000	2,240
1992-10-22	2,240	2,240	2,220	2,240	12,000	2,240
1992-10-21	2,230	2,230	2,200	2,200	14,000	2,200
1992-10-20	2,220	2,220	2,220	2,220	6,000	2,220
1992-10-19	2,250	2,250	2,220	2,230	17,000	2,230
1992-10-16	2,230	2,230	2,220	2,220	68,000	2,220
1992-10-15	2,250	2,250	2,220	2,230	20,000	2,230
1992-10-14	2,270	2,270	2,260	2,260	15,000	2,260
1992-10-13	2,250	2,270	2,240	2,270	31,000	2,270
1992-10-12	2,260	2,270	2,240	2,260	13,000	2,260
1992-10-09	2,230	2,250	2,220	2,250	68,000	2,250
1992-10-08	2,240	2,240	2,220	2,220	73,000	2,220
1992-10-07	2,010	2,240	2,010	2,160	125,000	2,160
1992-10-06	2,080	2,090	2,040	2,050	45,000	2,050
1992-10-05	2,140	2,140	2,100	2,110	36,000	2,110
1992-10-02	2,170	2,170	2,140	2,140	53,000	2,140
1992-10-01	2,180	2,180	2,150	2,170	83,000	2,170
1992-09-30	2,180	2,200	2,160	2,180	44,000	2,180
1992-09-29	2,250	2,270	2,170	2,170	50,000	2,170
1992-09-28	2,290	2,300	2,250	2,280	20,000	2,280
1992-09-25	2,340	2,340	2,320	2,330	46,000	2,330
1992-09-24	2,370	2,370	2,340	2,340	54,000	2,340
1992-09-22	2,380	2,380	2,330	2,330	36,000	2,330
1992-09-21	2,420	2,420	2,400	2,400	19,000	2,400
1992-09-18	2,420	2,420	2,370	2,400	35,000	2,400
1992-09-17	2,440	2,470	2,400	2,400	16,000	2,400
1992-09-16	2,480	2,490	2,410	2,450	42,000	2,450
1992-09-14	2,570	2,570	2,470	2,490	12,000	2,490
1992-09-11	2,590	2,600	2,570	2,570	26,000	2,570
1992-09-10	2,640	2,640	2,560	2,560	32,000	2,560
1992-09-09	2,660	2,660	2,600	2,600	59,000	2,600
1992-09-08	2,710	2,710	2,670	2,670	24,000	2,670
1992-09-07	2,770	2,770	2,670	2,670	12,000	2,670
1992-09-04	2,730	2,770	2,710	2,740	57,000	2,740
1992-09-03	2,740	2,770	2,670	2,700	42,000	2,700
1992-09-02	2,760	2,770	2,760	2,770	14,000	2,770
1992-09-01	2,840	2,900	2,800	2,800	90,000	2,800
1992-08-31	2,900	2,930	2,800	2,880	104,000	2,880
1992-08-28	2,650	2,940	2,640	2,900	107,000	2,900
1992-08-27	2,550	2,650	2,550	2,620	31,000	2,620
1992-08-26	2,600	2,600	2,540	2,590	19,000	2,590
1992-08-25	2,660	2,670	2,600	2,670	44,000	2,670
1992-08-24	2,750	2,770	2,650	2,670	77,000	2,670
1992-08-21	2,420	2,650	2,420	2,630	75,000	2,630
1992-08-20	2,250	2,340	2,250	2,340	22,000	2,340
1992-08-19	2,230	2,250	2,200	2,210	20,000	2,210
1992-08-18	2,320	2,320	2,250	2,250	32,000	2,250
1992-08-17	2,340	2,340	2,320	2,320	12,000	2,320
1992-08-14	2,200	2,300	2,200	2,260	21,000	2,260
1992-08-13	2,200	2,200	2,190	2,200	16,000	2,200
1992-08-12	2,230	2,230	2,200	2,200	130,000	2,200
1992-08-11	2,180	2,200	2,180	2,200	43,000	2,200
1992-08-10	2,120	2,200	2,120	2,180	49,000	2,180
1992-08-07	2,300	2,300	2,200	2,200	16,000	2,200
1992-08-06	2,330	2,360	2,330	2,330	17,000	2,330
1992-08-05	2,280	2,330	2,270	2,330	27,000	2,330
1992-08-04	2,280	2,280	2,250	2,270	21,000	2,270
1992-08-03	2,370	2,380	2,290	2,360	51,000	2,360
1992-07-31	2,280	2,360	2,280	2,360	13,000	2,360
1992-07-30	2,240	2,280	2,200	2,280	14,000	2,280
1992-07-29	2,350	2,360	2,200	2,200	53,000	2,200
1992-07-28	2,300	2,350	2,250	2,340	60,000	2,340
1992-07-27	2,500	2,500	2,300	2,300	48,000	2,300
1992-07-24	2,420	2,420	2,350	2,380	58,000	2,380
1992-07-23	2,410	2,500	2,400	2,430	79,000	2,430
1992-07-22	2,500	2,500	2,410	2,450	43,000	2,450
1992-07-21	2,530	2,540	2,500	2,510	57,000	2,510
1992-07-20	2,790	2,790	2,650	2,650	22,000	2,650
1992-07-17	2,840	2,840	2,800	2,830	69,000	2,830
1992-07-16	2,860	2,860	2,860	2,860	26,000	2,860
1992-07-15	2,880	2,900	2,850	2,890	42,000	2,890
1992-07-14	2,880	2,890	2,870	2,890	34,000	2,890
1992-07-13	2,910	2,920	2,870	2,890	60,000	2,890
1992-07-10	2,870	2,910	2,850	2,910	43,000	2,910
1992-07-09	2,750	2,800	2,720	2,800	44,000	2,800
1992-07-08	2,780	2,810	2,770	2,770	35,000	2,770
1992-07-07	3,090	3,090	2,930	2,930	62,000	2,930
1992-07-06	3,120	3,120	3,050	3,080	55,000	3,080
1992-07-03	2,980	3,240	2,960	3,020	183,000	3,020
1992-07-02	2,580	2,940	2,580	2,940	133,000	2,940
1992-07-01	2,520	2,530	2,360	2,510	74,000	2,510
1992-06-30	2,540	2,590	2,510	2,510	80,000	2,510
1992-06-29	2,840	2,840	2,630	2,660	85,000	2,660
1992-06-26	2,970	2,970	2,850	2,870	58,000	2,870
1992-06-25	2,840	2,990	2,800	2,970	89,000	2,970
1992-06-24	3,160	3,170	2,920	2,920	65,000	2,920
1992-06-23	3,420	3,420	3,200	3,200	65,000	3,200
1992-06-22	3,420	3,420	3,380	3,390	25,000	3,390
1992-06-19	3,420	3,420	3,350	3,370	36,000	3,370
1992-06-18	3,500	3,500	3,400	3,400	48,000	3,400
1992-06-17	3,680	3,680	3,550	3,600	27,000	3,600
1992-06-16	3,710	3,710	3,700	3,700	14,000	3,700
1992-06-15	3,800	3,800	3,710	3,710	13,000	3,710
1992-06-12	3,900	3,900	3,770	3,800	39,000	3,800
1992-06-11	3,830	3,900	3,830	3,900	20,000	3,900
1992-06-10	3,800	3,920	3,800	3,850	37,000	3,850
1992-06-09	3,750	3,830	3,750	3,800	53,000	3,800
1992-06-08	3,880	3,880	3,700	3,800	66,000	3,800
1992-06-05	4,050	4,050	4,000	4,000	68,000	4,000
1992-06-04	4,150	4,200	4,100	4,100	76,000	4,100
1992-06-03	4,200	4,200	4,150	4,150	34,000	4,150
1992-06-02	4,180	4,200	4,150	4,180	16,000	4,180
1992-06-01	4,240	4,240	4,200	4,200	11,000	4,200
1992-05-29	4,200	4,230	4,200	4,230	18,000	4,230
1992-05-28	4,220	4,230	4,200	4,230	24,000	4,230
1992-05-27	4,260	4,260	4,200	4,230	52,000	4,230
1992-05-26	4,260	4,280	4,260	4,260	18,000	4,260
1992-05-25	4,340	4,340	4,260	4,260	20,000	4,260
1992-05-22	4,410	4,410	4,300	4,350	35,000	4,350
1992-05-21	4,370	4,370	4,300	4,370	48,000	4,370
1992-05-20	4,520	4,530	4,350	4,350	82,000	4,350
1992-05-19	4,550	4,580	4,530	4,530	66,000	4,530
1992-05-18	4,590	4,600	4,530	4,550	40,000	4,550
1992-05-15	4,690	4,690	4,490	4,540	57,000	4,540
1992-05-14	4,650	4,840	4,610	4,720	224,000	4,720
1992-05-13	4,460	4,660	4,460	4,600	203,000	4,600
1992-05-12	4,260	4,330	4,200	4,260	321,000	4,260
1992-05-11	4,250	4,340	4,240	4,250	54,000	4,250
1992-05-08	4,350	4,390	4,290	4,290	87,000	4,290
1992-05-07	4,320	4,400	4,300	4,380	66,000	4,380
1992-05-06	4,440	4,480	4,320	4,350	48,000	4,350
1992-05-01	4,250	4,480	4,250	4,430	43,000	4,430
1992-04-30	4,140	4,250	4,140	4,250	12,000	4,250
1992-04-28	4,070	4,150	4,070	4,120	12,000	4,120
1992-04-27	4,100	4,100	4,050	4,100	38,000	4,100
1992-04-24	4,100	4,100	4,020	4,050	54,000	4,050
1992-04-23	4,110	4,110	4,050	4,050	34,000	4,050
1992-04-22	4,450	4,480	4,110	4,150	76,000	4,150
1992-04-21	4,550	4,550	4,450	4,450	63,000	4,450
1992-04-20	4,530	4,560	4,500	4,560	32,000	4,560
1992-04-17	4,560	4,620	4,560	4,560	18,000	4,560
1992-04-16	4,560	4,570	4,540	4,560	56,000	4,560
1992-04-15	4,650	4,660	4,560	4,560	16,000	4,560
1992-04-14	4,640	4,670	4,580	4,650	40,000	4,650
1992-04-13	4,800	4,800	4,690	4,700	52,000	4,700
1992-04-10	4,750	4,900	4,750	4,750	95,000	4,750
1992-04-09	4,800	4,840	4,750	4,750	47,000	4,750
1992-04-08	4,920	4,920	4,850	4,850	39,000	4,850
1992-04-07	5,220	5,220	5,220	5,220	5,000	5,220
1992-04-06	5,210	5,250	5,210	5,250	11,000	5,250
1992-04-03	5,250	5,250	5,200	5,200	10,000	5,200
1992-04-02	5,450	5,450	5,190	5,250	11,000	5,250
1992-04-01	5,510	5,510	5,500	5,500	5,000	5,500
1992-03-31	5,570	5,570	5,570	5,570	4,000	5,570
1992-03-30	5,600	5,600	5,590	5,600	11,000	5,600
1992-03-27	5,620	5,620	5,580	5,580	26,000	5,580
1992-03-26	5,550	5,550	5,510	5,520	37,000	5,520
1992-03-25	5,810	5,810	5,710	5,710	7,000	5,710
1992-03-24	5,870	5,880	5,760	5,760	55,000	5,760
1992-03-23	5,600	5,900	5,600	5,870	42,000	5,870
1992-03-19	5,610	5,680	5,500	5,600	68,000	5,600
1992-03-18	5,680	5,680	5,600	5,600	22,000	5,600
1992-03-17	6,020	6,020	5,880	5,880	26,000	5,880
1992-03-16	6,030	6,090	6,010	6,020	10,000	6,020
1992-03-13	6,280	6,280	6,090	6,100	21,000	6,100
1992-03-12	6,260	6,280	6,100	6,280	15,000	6,280
1992-03-11	6,140	6,290	6,090	6,290	9,000	6,290
1992-03-10	6,130	6,140	6,020	6,140	14,000	6,140
1992-03-09	6,280	6,320	6,200	6,320	15,000	6,320
1992-03-06	6,330	6,330	6,280	6,280	8,000	6,280
1992-03-05	6,380	6,380	6,340	6,340	17,000	6,340
1992-03-03	6,540	6,590	6,480	6,480	34,000	6,480
1992-03-02	6,510	6,590	6,500	6,590	20,000	6,590
1992-02-28	6,560	6,560	6,500	6,500	26,000	6,500
1992-02-27	6,400	6,590	6,400	6,550	71,000	6,550
1992-02-26	6,210	6,430	6,210	6,430	34,000	6,430
1992-02-25	6,100	6,200	6,060	6,200	26,000	6,200
1992-02-24	6,160	6,160	6,150	6,150	167,000	6,150
1992-02-21	6,150	6,180	6,150	6,180	170,000	6,180
1992-02-20	6,200	6,200	6,100	6,100	26,000	6,100
1992-02-19	6,020	6,100	6,020	6,100	16,000	6,100
1992-02-18	6,040	6,150	6,040	6,050	26,000	6,050
1992-02-17	6,180	6,200	6,100	6,110	40,000	6,110
1992-02-14	6,280	6,280	6,280	6,280	5,000	6,280
1992-02-13	6,380	6,380	6,380	6,380	3,000	6,380
1992-02-12	6,580	6,580	6,500	6,500	18,000	6,500
1992-02-10	6,600	6,620	6,500	6,500	20,000	6,500
1992-02-07	6,640	6,700	6,620	6,650	43,000	6,650
1992-02-06	6,670	6,720	6,640	6,650	98,000	6,650
1992-02-05	6,480	6,630	6,480	6,620	77,000	6,620
1992-02-04	6,460	6,500	6,420	6,480	30,000	6,480
1992-02-03	6,480	6,480	6,340	6,480	44,000	6,480
1992-01-31	6,340	6,420	6,320	6,400	94,000	6,400
1992-01-30	6,080	6,250	6,080	6,250	434,000	6,250
1992-01-29	6,050	6,080	6,040	6,080	74,000	6,080
1992-01-28	6,010	6,100	6,010	6,070	68,000	6,070
1992-01-27	6,000	6,000	5,970	6,000	6,000	6,000
1992-01-24	5,940	6,000	5,940	6,000	12,000	6,000
1992-01-23	6,050	6,050	6,000	6,040	329,000	6,040
1992-01-22	5,950	5,960	5,900	5,950	51,000	5,950
1992-01-21	5,910	5,950	5,910	5,910	30,000	5,910
1992-01-20	5,910	5,910	5,910	5,910	3,000	5,910
1992-01-17	5,910	6,050	5,900	6,050	22,000	6,050
1992-01-16	5,850	5,900	5,850	5,900	20,000	5,900
1992-01-14	5,880	5,890	5,850	5,850	31,000	5,850
1992-01-13	5,880	5,880	5,880	5,880	2,000	5,880
1992-01-10	6,000	6,000	5,900	5,910	28,000	5,910
1992-01-09	6,010	6,010	6,000	6,000	51,000	6,000
1992-01-08	6,100	6,110	5,980	5,980	79,000	5,980
1992-01-07	6,110	6,110	6,000	6,030	18,000	6,030
1992-01-06	5,980	6,150	5,980	6,100	7,000	6,100

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11月
日	月	火	水	木	金	土
« 10月31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

8185 (株)チヨダ の時系列データ [1992年度]

8185 (株)チヨダの時系列データ [1992年度]