8185 (株)チヨダの時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	1,680	1,710	1,670	1,690	11,100	1,690
1994-12-29	1,670	1,680	1,620	1,650	11,600	1,650
1994-12-28	1,620	1,700	1,620	1,690	16,100	1,690
1994-12-27	1,630	1,630	1,600	1,600	14,600	1,600
1994-12-26	1,590	1,620	1,590	1,600	33,500	1,600
1994-12-22	1,550	1,620	1,530	1,600	55,100	1,600
1994-12-21	1,530	1,540	1,520	1,520	27,200	1,520
1994-12-20	1,540	1,550	1,530	1,540	31,900	1,540
1994-12-19	1,520	1,540	1,500	1,510	7,100	1,510
1994-12-16	1,500	1,530	1,500	1,500	16,900	1,500
1994-12-15	1,490	1,530	1,490	1,500	10,500	1,500
1994-12-14	1,500	1,500	1,490	1,490	6,100	1,490
1994-12-13	1,550	1,550	1,480	1,480	83,900	1,480
1994-12-12	1,590	1,590	1,520	1,550	73,300	1,550
1994-12-09	1,560	1,570	1,550	1,570	27,700	1,570
1994-12-08	1,510	1,600	1,510	1,570	24,000	1,570
1994-12-07	1,660	1,660	1,500	1,500	26,000	1,500
1994-12-06	1,670	1,670	1,650	1,650	10,000	1,650
1994-12-05	1,680	1,700	1,660	1,670	5,600	1,670
1994-12-02	1,720	1,730	1,650	1,650	27,200	1,650
1994-12-01	1,690	1,720	1,690	1,720	16,400	1,720
1994-11-30	1,690	1,690	1,680	1,680	3,700	1,680
1994-11-29	1,710	1,710	1,700	1,700	4,600	1,700
1994-11-28	1,800	1,820	1,740	1,740	22,000	1,740
1994-11-25	1,710	1,800	1,700	1,740	16,200	1,740
1994-11-24	1,660	1,690	1,660	1,690	11,100	1,690
1994-11-22	1,660	1,680	1,660	1,660	15,400	1,660
1994-11-21	1,710	1,710	1,630	1,630	12,100	1,630
1994-11-18	1,680	1,680	1,600	1,680	20,100	1,680
1994-11-17	1,730	1,730	1,700	1,700	26,200	1,700
1994-11-16	1,700	1,740	1,700	1,710	11,600	1,710
1994-11-15	1,660	1,680	1,650	1,680	28,300	1,680
1994-11-14	1,680	1,690	1,660	1,660	18,800	1,660
1994-11-11	1,700	1,700	1,650	1,680	33,700	1,680
1994-11-10	1,770	1,770	1,700	1,700	7,400	1,700
1994-11-09	1,790	1,800	1,770	1,780	7,500	1,780
1994-11-08	1,800	1,810	1,780	1,780	17,900	1,780
1994-11-07	1,670	1,770	1,660	1,770	87,200	1,770
1994-11-04	1,750	1,760	1,670	1,670	60,800	1,670
1994-11-02	1,870	1,870	1,830	1,830	34,800	1,830
1994-11-01	1,920	1,920	1,820	1,870	13,500	1,870
1994-10-31	1,950	1,950	1,920	1,940	6,100	1,940
1994-10-28	1,950	1,950	1,920	1,950	12,700	1,950
1994-10-27	2,000	2,000	1,950	1,950	21,500	1,950
1994-10-26	2,050	2,050	2,000	2,000	15,300	2,000
1994-10-25	2,080	2,080	2,050	2,050	800	2,050
1994-10-24	2,060	2,060	2,050	2,050	7,300	2,050
1994-10-21	2,050	2,050	2,010	2,050	41,100	2,050
1994-10-20	2,080	2,080	2,030	2,050	34,200	2,050
1994-10-19	2,040	2,050	2,000	2,020	16,200	2,020
1994-10-18	2,050	2,050	2,040	2,040	8,700	2,040
1994-10-17	2,080	2,080	2,060	2,060	4,200	2,060
1994-10-14	2,090	2,090	2,070	2,080	3,800	2,080
1994-10-13	2,130	2,130	2,100	2,100	44,900	2,100
1994-10-12	2,120	2,180	2,060	2,100	61,900	2,100
1994-10-11	2,090	2,090	2,080	2,080	3,200	2,080
1994-10-07	2,110	2,150	2,070	2,130	3,800	2,130
1994-10-06	2,060	2,180	2,050	2,150	10,600	2,150
1994-10-05	2,040	2,040	2,000	2,020	16,700	2,020
1994-10-04	2,040	2,040	1,990	2,000	33,700	2,000
1994-10-03	2,050	2,070	2,040	2,040	13,500	2,040
1994-09-30	2,030	2,050	2,030	2,040	12,100	2,040
1994-09-29	2,010	2,040	2,010	2,020	16,100	2,020
1994-09-28	2,100	2,110	2,010	2,010	29,600	2,010
1994-09-27	2,190	2,190	2,100	2,100	9,300	2,100
1994-09-26	2,260	2,260	2,160	2,160	24,800	2,160
1994-09-22	2,260	2,260	2,250	2,260	15,300	2,260
1994-09-21	2,240	2,290	2,240	2,290	37,300	2,290
1994-09-20	2,240	2,240	2,200	2,240	15,700	2,240
1994-09-19	2,090	2,130	2,090	2,120	13,500	2,120
1994-09-16	2,100	2,100	2,090	2,100	19,800	2,100
1994-09-14	2,110	2,120	2,100	2,110	8,800	2,110
1994-09-13	2,120	2,120	2,100	2,110	30,000	2,110
1994-09-12	2,150	2,180	2,130	2,180	17,500	2,180
1994-09-09	2,230	2,240	2,180	2,180	42,700	2,180
1994-09-08	2,230	2,250	2,220	2,230	17,400	2,230
1994-09-07	2,250	2,250	2,180	2,230	43,600	2,230
1994-09-06	2,390	2,400	2,300	2,300	16,800	2,300
1994-09-05	2,470	2,490	2,400	2,430	23,000	2,430
1994-09-02	2,500	2,500	2,490	2,500	21,300	2,500
1994-09-01	2,500	2,510	2,500	2,500	25,700	2,500
1994-08-31	2,520	2,530	2,500	2,520	20,100	2,520
1994-08-30	2,550	2,550	2,530	2,540	4,700	2,540
1994-08-29	2,560	2,570	2,560	2,560	6,800	2,560
1994-08-26	2,620	2,620	2,570	2,580	8,200	2,580
1994-08-25	2,540	2,600	2,540	2,600	14,500	2,600
1994-08-24	2,540	2,550	2,540	2,550	14,100	2,550
1994-08-23	2,550	2,560	2,550	2,550	7,300	2,550
1994-08-22	2,550	2,560	2,540	2,560	25,500	2,560
1994-08-19	2,590	2,620	2,560	2,600	26,100	2,600
1994-08-18	2,620	2,620	2,600	2,600	4,700	2,600
1994-08-17	2,600	2,620	2,600	2,600	12,600	2,600
1994-08-16	2,610	2,610	2,600	2,600	5,200	2,600
1994-08-15	2,610	2,610	2,610	2,610	5,100	2,610
1994-08-12	2,600	2,640	2,600	2,630	15,600	2,630
1994-08-11	2,620	2,620	2,590	2,600	5,800	2,600
1994-08-10	2,560	2,590	2,560	2,570	8,000	2,570
1994-08-09	2,630	2,640	2,560	2,560	9,900	2,560
1994-08-08	2,650	2,650	2,640	2,640	6,300	2,640
1994-08-05	2,610	2,660	2,600	2,650	87,700	2,650
1994-08-04	2,720	2,720	2,590	2,650	104,800	2,650
1994-08-03	2,730	2,730	2,690	2,700	43,700	2,700
1994-08-02	2,780	2,780	2,700	2,730	52,800	2,730
1994-08-01	2,800	2,800	2,750	2,750	53,200	2,750
1994-07-29	2,780	2,790	2,780	2,780	5,000	2,780
1994-07-28	2,760	2,770	2,760	2,760	3,200	2,760
1994-07-27	2,780	2,800	2,760	2,770	21,100	2,770
1994-07-26	2,820	2,820	2,780	2,780	14,400	2,780
1994-07-25	2,780	2,790	2,770	2,780	25,600	2,780
1994-07-22	2,780	2,780	2,770	2,770	22,600	2,770
1994-07-21	2,790	2,790	2,770	2,780	58,800	2,780
1994-07-20	2,810	2,810	2,800	2,810	39,800	2,810
1994-07-19	2,810	2,830	2,800	2,800	38,200	2,800
1994-07-18	2,810	2,820	2,810	2,820	39,900	2,820
1994-07-15	2,800	2,810	2,800	2,800	29,400	2,800
1994-07-14	2,770	2,800	2,730	2,800	21,700	2,800
1994-07-13	2,750	2,750	2,720	2,730	12,000	2,730
1994-07-12	2,760	2,790	2,740	2,750	12,400	2,750
1994-07-11	2,740	2,760	2,740	2,760	6,100	2,760
1994-07-08	2,800	2,800	2,760	2,800	55,200	2,800
1994-07-07	2,850	2,850	2,780	2,800	26,600	2,800
1994-07-06	2,700	2,810	2,680	2,800	53,700	2,800
1994-07-05	2,650	2,700	2,620	2,680	8,700	2,680
1994-07-04	2,700	2,700	2,650	2,660	11,800	2,660
1994-07-01	2,630	2,640	2,630	2,630	6,900	2,630
1994-06-30	2,570	2,620	2,520	2,620	11,900	2,620
1994-06-29	2,650	2,670	2,570	2,570	6,600	2,570
1994-06-28	2,590	2,650	2,590	2,650	2,200	2,650
1994-06-27	2,570	2,600	2,570	2,600	2,200	2,600
1994-06-24	2,710	2,740	2,700	2,730	8,600	2,730
1994-06-23	2,610	2,690	2,610	2,680	15,000	2,680
1994-06-22	2,630	2,640	2,570	2,570	25,500	2,570
1994-06-21	2,820	2,820	2,740	2,750	18,200	2,750
1994-06-20	2,780	2,790	2,760	2,780	29,800	2,780
1994-06-17	2,790	2,800	2,780	2,790	77,300	2,790
1994-06-16	2,770	2,800	2,760	2,790	103,700	2,790
1994-06-15	2,800	2,830	2,790	2,790	47,100	2,790
1994-06-14	2,700	2,850	2,670	2,790	92,300	2,790
1994-06-13	2,600	2,670	2,600	2,660	57,700	2,660
1994-06-10	2,500	2,530	2,480	2,520	87,200	2,520
1994-06-09	2,480	2,520	2,480	2,500	73,900	2,500
1994-06-08	2,490	2,500	2,470	2,470	60,600	2,470
1994-06-07	2,680	2,680	2,490	2,500	31,900	2,500
1994-06-03	2,700	2,750	2,700	2,700	6,900	2,700
1994-06-02	2,700	2,730	2,680	2,730	74,600	2,730
1994-06-01	2,650	2,670	2,610	2,650	12,400	2,650
1994-05-31	2,610	2,630	2,610	2,610	3,300	2,610
1994-05-30	2,650	2,650	2,610	2,610	4,500	2,610
1994-05-27	2,580	2,600	2,550	2,600	69,800	2,600
1994-05-26	2,560	2,580	2,540	2,570	45,800	2,570
1994-05-25	2,580	2,590	2,530	2,570	73,700	2,570
1994-05-24	2,580	2,600	2,580	2,580	35,200	2,580
1994-05-23	2,580	2,590	2,540	2,580	37,900	2,580
1994-05-20	2,530	2,540	2,480	2,490	63,700	2,490
1994-05-19	2,550	2,550	2,510	2,510	44,300	2,510
1994-05-18	2,520	2,550	2,520	2,530	7,400	2,530
1994-05-17	2,550	2,550	2,520	2,520	2,500	2,520
1994-05-16	2,530	2,550	2,530	2,540	13,600	2,540
1994-05-13	2,580	2,580	2,540	2,540	9,500	2,540
1994-05-12	2,580	2,580	2,540	2,550	5,900	2,550
1994-05-11	2,550	2,550	2,530	2,550	8,700	2,550
1994-05-10	2,540	2,550	2,520	2,550	14,100	2,550
1994-05-09	2,580	2,580	2,540	2,550	8,200	2,550
1994-05-06	2,550	2,560	2,550	2,550	7,700	2,550
1994-05-02	2,560	2,580	2,560	2,560	5,800	2,560
1994-04-28	2,620	2,620	2,570	2,580	18,800	2,580
1994-04-27	2,610	2,610	2,580	2,580	8,400	2,580
1994-04-26	2,580	2,610	2,580	2,610	5,800	2,610
1994-04-25	2,750	2,750	2,600	2,640	36,200	2,640
1994-04-22	2,670	2,750	2,650	2,750	61,200	2,750
1994-04-21	2,630	2,630	2,580	2,630	44,200	2,630
1994-04-20	2,560	2,590	2,560	2,590	16,400	2,590
1994-04-19	2,580	2,580	2,550	2,560	2,200	2,560
1994-04-18	2,580	2,600	2,580	2,600	14,200	2,600
1994-04-15	2,560	2,560	2,510	2,520	14,800	2,520
1994-04-14	2,560	2,560	2,510	2,510	11,500	2,510
1994-04-13	2,510	2,550	2,510	2,550	18,700	2,550
1994-04-12	2,520	2,520	2,510	2,510	3,600	2,510
1994-04-11	2,560	2,560	2,520	2,520	2,600	2,520
1994-04-08	2,550	2,550	2,500	2,520	11,100	2,520
1994-04-07	2,590	2,610	2,530	2,530	31,800	2,530
1994-04-06	2,620	2,650	2,600	2,630	15,900	2,630
1994-04-05	2,610	2,630	2,580	2,580	16,800	2,580
1994-04-04	2,580	2,580	2,550	2,550	1,900	2,550
1994-04-01	2,550	2,580	2,500	2,500	8,800	2,500
1994-03-31	2,550	2,580	2,530	2,570	64,500	2,570
1994-03-30	2,550	2,610	2,530	2,530	27,800	2,530
1994-03-29	2,530	2,620	2,530	2,580	44,000	2,580
1994-03-28	2,650	2,650	2,480	2,490	40,200	2,490
1994-03-25	2,720	2,720	2,600	2,630	11,600	2,630
1994-03-24	2,730	2,730	2,660	2,720	25,800	2,720
1994-03-23	2,740	2,780	2,700	2,740	32,500	2,740
1994-03-22	2,780	2,780	2,750	2,780	18,300	2,780
1994-03-18	2,740	2,780	2,740	2,740	1,900	2,740
1994-03-17	2,740	2,780	2,720	2,780	46,300	2,780
1994-03-16	2,670	2,700	2,590	2,700	76,800	2,700
1994-03-15	2,680	2,680	2,590	2,650	49,200	2,650
1994-03-14	2,670	2,690	2,630	2,640	40,000	2,640
1994-03-11	2,690	2,700	2,680	2,690	18,600	2,690
1994-03-10	2,750	2,760	2,680	2,690	30,400	2,690
1994-03-09	2,800	2,820	2,710	2,760	11,300	2,760
1994-03-08	2,920	2,920	2,840	2,850	12,300	2,850
1994-03-07	2,990	2,990	2,930	2,930	327,100	2,930
1994-03-04	2,940	3,000	2,900	3,000	382,400	3,000
1994-03-03	2,950	2,950	2,900	2,900	41,600	2,900
1994-03-02	2,910	2,910	2,860	2,900	39,800	2,900
1994-03-01	2,950	2,950	2,900	2,910	8,700	2,910
1994-02-28	2,990	3,000	2,980	2,990	58,300	2,990
1994-02-25	2,900	2,940	2,900	2,920	37,500	2,920
1994-02-24	2,900	2,930	2,880	2,900	55,000	2,900
1994-02-23	2,900	2,910	2,900	2,900	1,100	2,900
1994-02-22	2,900	2,930	2,900	2,910	23,100	2,910
1994-02-21	2,930	2,950	2,900	2,900	20,800	2,900
1994-02-18	2,920	2,930	2,910	2,930	50,900	2,930
1994-02-17	3,020	3,020	2,900	2,990	58,200	2,990
1994-02-16	2,980	3,080	2,960	3,040	31,300	3,040
1994-02-15	2,980	3,020	2,910	2,980	52,100	2,980
1994-02-14	3,000	3,020	3,000	3,000	39,700	3,000
1994-02-10	2,990	3,030	2,980	3,030	80,100	3,030
1994-02-09	2,910	2,940	2,900	2,920	27,000	2,920
1994-02-08	2,900	2,960	2,900	2,900	31,700	2,900
1994-02-07	2,940	2,940	2,900	2,910	9,700	2,910
1994-02-04	2,950	2,980	2,930	2,940	26,300	2,940
1994-02-03	3,000	3,000	2,940	2,950	28,700	2,950
1994-02-02	2,950	2,980	2,910	2,950	47,500	2,950
1994-02-01	2,840	2,990	2,820	2,950	145,600	2,950
1994-01-31	2,820	2,830	2,750	2,760	77,200	2,760
1994-01-28	2,700	2,740	2,700	2,720	18,800	2,720
1994-01-27	2,700	2,720	2,660	2,690	14,500	2,690
1994-01-26	2,730	2,730	2,650	2,660	8,500	2,660
1994-01-25	2,700	2,730	2,700	2,720	6,300	2,720
1994-01-24	2,670	2,700	2,670	2,700	18,000	2,700
1994-01-21	2,820	2,850	2,820	2,830	12,100	2,830
1994-01-20	2,900	2,900	2,860	2,860	28,900	2,860
1994-01-19	2,840	2,840	2,800	2,820	20,500	2,820
1994-01-18	2,830	2,850	2,800	2,850	35,700	2,850
1994-01-17	2,790	2,850	2,770	2,830	31,800	2,830
1994-01-14	2,680	2,800	2,680	2,800	27,500	2,800
1994-01-13	2,540	2,850	2,540	2,800	76,600	2,800
1994-01-12	2,500	2,540	2,500	2,540	67,600	2,540
1994-01-11	2,500	2,520	2,500	2,500	49,600	2,500
1994-01-10	2,510	2,520	2,500	2,510	24,400	2,510
1994-01-07	2,540	2,540	2,500	2,520	20,300	2,520
1994-01-06	2,560	2,570	2,530	2,550	59,300	2,550
1994-01-05	2,540	2,550	2,520	2,550	19,900	2,550
1994-01-04	2,550	2,550	2,500	2,550	11,200	2,550

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 [1994年度]

8185 (株)チヨダの時系列データ [1994年度]