8185 (株)チヨダの時系列データ [1995年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1995-12-29	2,420	2,420	2,400	2,400	18,000	2,400
1995-12-28	2,420	2,460	2,410	2,420	7,400	2,420
1995-12-27	2,450	2,460	2,410	2,430	29,400	2,430
1995-12-26	2,390	2,450	2,280	2,410	17,700	2,410
1995-12-25	2,490	2,490	2,400	2,400	20,400	2,400
1995-12-22	2,310	2,500	2,310	2,500	288,100	2,500
1995-12-21	2,170	2,260	2,160	2,250	154,200	2,250
1995-12-20	2,110	2,140	2,110	2,130	68,900	2,130
1995-12-19	2,090	2,090	2,060	2,090	62,800	2,090
1995-12-18	2,070	2,070	2,050	2,060	65,700	2,060
1995-12-15	2,050	2,070	2,050	2,070	10,500	2,070
1995-12-14	2,070	2,070	2,060	2,070	26,700	2,070
1995-12-13	2,060	2,060	2,040	2,060	24,300	2,060
1995-12-12	2,090	2,090	2,000	2,000	11,200	2,000
1995-12-11	2,090	2,100	2,080	2,090	17,100	2,090
1995-12-08	2,060	2,100	2,060	2,080	16,300	2,080
1995-12-07	2,090	2,100	2,090	2,090	27,700	2,090
1995-12-06	2,050	2,060	2,040	2,060	52,900	2,060
1995-12-05	2,100	2,100	2,050	2,050	49,800	2,050
1995-12-04	2,120	2,120	2,090	2,120	18,000	2,120
1995-12-01	2,110	2,120	2,110	2,110	11,500	2,110
1995-11-30	2,120	2,140	2,110	2,120	20,000	2,120
1995-11-29	2,120	2,140	2,110	2,140	23,500	2,140
1995-11-28	2,120	2,130	2,110	2,110	18,500	2,110
1995-11-27	2,090	2,120	2,090	2,100	10,300	2,100
1995-11-24	2,120	2,140	2,100	2,120	33,000	2,120
1995-11-22	2,130	2,140	2,090	2,120	21,700	2,120
1995-11-21	2,130	2,130	2,090	2,090	2,100	2,090
1995-11-20	2,090	2,090	2,090	2,090	2,500	2,090
1995-11-17	2,150	2,180	2,070	2,070	49,200	2,070
1995-11-16	2,130	2,140	2,110	2,140	5,100	2,140
1995-11-15	2,090	2,130	2,070	2,130	9,700	2,130
1995-11-14	2,120	2,120	2,090	2,120	8,400	2,120
1995-11-13	2,140	2,140	2,110	2,120	33,600	2,120
1995-11-10	2,200	2,200	2,160	2,160	35,900	2,160
1995-11-09	2,160	2,220	2,160	2,200	35,700	2,200
1995-11-08	2,120	2,190	2,120	2,150	16,100	2,150
1995-11-07	2,100	2,120	2,090	2,120	20,800	2,120
1995-11-06	2,160	2,160	2,100	2,100	41,400	2,100
1995-11-02	2,100	2,240	2,100	2,240	83,300	2,240
1995-11-01	2,020	2,030	2,010	2,030	11,500	2,030
1995-10-31	1,990	2,020	1,990	2,010	13,600	2,010
1995-10-30	2,010	2,010	1,960	2,000	6,400	2,000
1995-10-27	2,100	2,110	2,060	2,060	15,500	2,060
1995-10-26	2,100	2,120	2,100	2,100	11,000	2,100
1995-10-25	2,100	2,120	2,100	2,100	17,400	2,100
1995-10-24	2,080	2,120	2,080	2,100	35,400	2,100
1995-10-23	2,120	2,120	2,060	2,060	40,500	2,060
1995-10-20	2,080	2,090	2,060	2,060	23,000	2,060
1995-10-19	2,100	2,100	2,080	2,100	55,500	2,100
1995-10-18	2,120	2,150	2,110	2,110	77,200	2,110
1995-10-17	2,110	2,210	2,110	2,130	86,400	2,130
1995-10-16	2,030	2,070	2,030	2,070	6,200	2,070
1995-10-13	2,070	2,080	2,070	2,070	3,100	2,070
1995-10-12	2,050	2,080	2,050	2,080	15,100	2,080
1995-10-11	2,100	2,100	2,090	2,090	4,800	2,090
1995-10-09	2,130	2,150	2,130	2,130	5,600	2,130
1995-10-06	2,130	2,130	2,100	2,130	10,400	2,130
1995-10-05	2,110	2,110	2,090	2,090	36,300	2,090
1995-10-04	2,160	2,160	2,110	2,110	7,500	2,110
1995-10-03	2,110	2,130	2,100	2,130	7,300	2,130
1995-10-02	2,110	2,130	2,100	2,110	22,900	2,110
1995-09-29	2,070	2,170	2,070	2,150	19,400	2,150
1995-09-28	2,200	2,210	2,050	2,100	14,600	2,100
1995-09-27	2,170	2,250	2,150	2,200	36,500	2,200
1995-09-26	1,950	1,970	1,940	1,950	58,600	1,950
1995-09-25	2,040	2,040	1,950	1,950	46,000	1,950
1995-09-22	1,940	1,950	1,900	1,910	48,900	1,910
1995-09-21	1,910	1,950	1,900	1,910	59,000	1,910
1995-09-20	1,960	1,960	1,940	1,940	37,600	1,940
1995-09-19	1,960	1,980	1,950	1,950	29,100	1,950
1995-09-18	2,040	2,040	1,950	1,950	17,100	1,950
1995-09-14	2,050	2,050	2,030	2,030	16,000	2,030
1995-09-13	2,080	2,080	2,060	2,070	16,700	2,070
1995-09-12	2,080	2,080	2,050	2,080	23,400	2,080
1995-09-11	2,050	2,080	2,030	2,080	28,800	2,080
1995-09-08	2,100	2,100	2,010	2,010	49,500	2,010
1995-09-07	2,000	2,030	1,950	2,020	54,100	2,020
1995-09-06	2,090	2,110	1,990	1,990	40,500	1,990
1995-09-05	1,990	2,050	1,970	2,050	116,400	2,050
1995-09-04	1,960	2,000	1,950	1,960	80,400	1,960
1995-09-01	1,950	1,990	1,950	1,950	118,200	1,950
1995-08-31	1,910	1,910	1,910	1,910	4,300	1,910
1995-08-30	1,880	1,900	1,880	1,900	20,100	1,900
1995-08-29	1,880	1,890	1,870	1,880	5,200	1,880
1995-08-28	1,880	1,880	1,870	1,880	34,500	1,880
1995-08-25	1,870	1,880	1,860	1,870	12,100	1,870
1995-08-24	1,880	1,880	1,850	1,860	15,400	1,860
1995-08-23	1,930	1,930	1,890	1,900	40,300	1,900
1995-08-22	1,950	1,950	1,900	1,930	12,600	1,930
1995-08-21	1,960	2,000	1,960	1,960	33,400	1,960
1995-08-18	2,050	2,060	2,010	2,040	18,000	2,040
1995-08-17	2,000	2,090	2,000	2,080	44,100	2,080
1995-08-16	1,990	1,990	1,950	1,990	38,400	1,990
1995-08-15	1,860	1,910	1,860	1,900	48,000	1,900
1995-08-14	1,910	1,910	1,820	1,870	22,000	1,870
1995-08-11	1,910	1,940	1,900	1,900	131,100	1,900
1995-08-10	1,910	1,950	1,910	1,940	56,800	1,940
1995-08-09	1,750	1,830	1,750	1,820	71,500	1,820
1995-08-08	1,730	1,730	1,720	1,730	14,800	1,730
1995-08-07	1,720	1,730	1,720	1,720	18,800	1,720
1995-08-04	1,700	1,710	1,700	1,710	49,600	1,710
1995-08-03	1,710	1,750	1,700	1,700	117,600	1,700
1995-08-02	1,560	1,710	1,560	1,700	141,000	1,700
1995-08-01	1,500	1,500	1,490	1,500	31,100	1,500
1995-07-31	1,480	1,540	1,480	1,500	40,100	1,500
1995-07-28	1,480	1,480	1,480	1,480	8,200	1,480
1995-07-27	1,470	1,490	1,470	1,480	10,300	1,480
1995-07-26	1,470	1,480	1,460	1,460	12,800	1,460
1995-07-25	1,480	1,480	1,450	1,470	19,300	1,470
1995-07-24	1,490	1,490	1,430	1,480	12,700	1,480
1995-07-21	1,450	1,470	1,450	1,470	9,300	1,470
1995-07-20	1,490	1,490	1,470	1,490	17,900	1,490
1995-07-19	1,450	1,470	1,450	1,470	8,900	1,470
1995-07-18	1,500	1,500	1,450	1,460	13,000	1,460
1995-07-17	1,550	1,550	1,500	1,500	26,300	1,500
1995-07-14	1,450	1,530	1,450	1,530	15,000	1,530
1995-07-13	1,400	1,450	1,390	1,450	22,300	1,450
1995-07-12	1,380	1,420	1,380	1,400	19,100	1,400
1995-07-11	1,400	1,400	1,350	1,380	6,200	1,380
1995-07-10	1,420	1,420	1,400	1,400	22,000	1,400
1995-07-07	1,290	1,350	1,260	1,330	184,900	1,330
1995-07-06	1,270	1,300	1,270	1,300	700	1,300
1995-07-05	1,250	1,250	1,230	1,250	11,600	1,250
1995-07-04	1,260	1,260	1,230	1,230	7,300	1,230
1995-07-03	1,230	1,270	1,230	1,240	6,600	1,240
1995-06-30	1,250	1,250	1,210	1,250	34,100	1,250
1995-06-29	1,260	1,300	1,260	1,280	24,200	1,280
1995-06-28	1,250	1,260	1,250	1,260	11,100	1,260
1995-06-27	1,290	1,290	1,230	1,250	97,500	1,250
1995-06-26	1,380	1,380	1,350	1,350	1,500	1,350
1995-06-23	1,360	1,380	1,360	1,360	3,200	1,360
1995-06-22	1,350	1,360	1,350	1,350	4,700	1,350
1995-06-21	1,370	1,370	1,350	1,350	700	1,350
1995-06-20	1,320	1,400	1,320	1,370	24,500	1,370
1995-06-19	1,350	1,350	1,300	1,300	9,400	1,300
1995-06-16	1,380	1,380	1,320	1,320	7,400	1,320
1995-06-15	1,390	1,390	1,370	1,370	14,900	1,370
1995-06-14	1,390	1,400	1,390	1,390	7,300	1,390
1995-06-13	1,370	1,440	1,370	1,390	20,700	1,390
1995-06-12	1,370	1,400	1,370	1,370	9,800	1,370
1995-06-09	1,380	1,390	1,370	1,370	51,000	1,370
1995-06-08	1,420	1,430	1,420	1,420	29,100	1,420
1995-06-07	1,440	1,440	1,420	1,420	4,700	1,420
1995-06-06	1,420	1,420	1,400	1,400	6,500	1,400
1995-06-05	1,440	1,440	1,400	1,400	9,100	1,400
1995-06-02	1,440	1,440	1,420	1,420	3,100	1,420
1995-06-01	1,390	1,400	1,390	1,400	3,000	1,400
1995-05-31	1,400	1,400	1,390	1,390	3,200	1,390
1995-05-30	1,400	1,410	1,390	1,390	9,900	1,390
1995-05-29	1,400	1,430	1,380	1,420	5,300	1,420
1995-05-26	1,360	1,400	1,360	1,400	9,700	1,400
1995-05-25	1,430	1,430	1,350	1,370	23,600	1,370
1995-05-24	1,430	1,460	1,430	1,430	34,400	1,430
1995-05-23	1,450	1,470	1,420	1,430	17,000	1,430
1995-05-22	1,440	1,440	1,430	1,430	13,200	1,430
1995-05-19	1,450	1,450	1,430	1,450	24,500	1,450
1995-05-18	1,450	1,450	1,420	1,430	7,400	1,430
1995-05-17	1,450	1,450	1,430	1,430	20,300	1,430
1995-05-16	1,440	1,450	1,420	1,450	37,500	1,450
1995-05-15	1,460	1,460	1,420	1,460	21,400	1,460
1995-05-12	1,400	1,470	1,400	1,460	81,600	1,460
1995-05-11	1,400	1,410	1,390	1,390	79,300	1,390
1995-05-10	1,410	1,410	1,380	1,400	113,700	1,400
1995-05-09	1,430	1,440	1,400	1,410	6,100	1,410
1995-05-08	1,450	1,450	1,440	1,440	9,900	1,440
1995-05-02	1,450	1,450	1,440	1,440	22,500	1,440
1995-05-01	1,450	1,450	1,420	1,450	12,400	1,450
1995-04-28	1,450	1,470	1,450	1,450	28,000	1,450
1995-04-27	1,450	1,450	1,440	1,440	42,200	1,440
1995-04-26	1,460	1,460	1,410	1,450	69,400	1,450
1995-04-25	1,500	1,500	1,450	1,450	37,300	1,450
1995-04-24	1,500	1,500	1,480	1,500	98,600	1,500
1995-04-21	1,440	1,550	1,440	1,550	49,100	1,550
1995-04-20	1,400	1,400	1,390	1,390	3,600	1,390
1995-04-19	1,390	1,390	1,370	1,380	6,500	1,380
1995-04-18	1,370	1,400	1,370	1,390	21,500	1,390
1995-04-17	1,360	1,360	1,350	1,350	3,300	1,350
1995-04-14	1,350	1,370	1,330	1,340	6,200	1,340
1995-04-13	1,300	1,350	1,300	1,340	1,600	1,340
1995-04-12	1,260	1,260	1,260	1,260	1,100	1,260
1995-04-11	1,270	1,270	1,210	1,210	49,800	1,210
1995-04-10	1,300	1,300	1,290	1,290	6,500	1,290
1995-04-07	1,320	1,320	1,240	1,270	14,000	1,270
1995-04-06	1,350	1,350	1,330	1,330	3,800	1,330
1995-04-05	1,370	1,370	1,340	1,350	4,100	1,350
1995-04-04	1,290	1,350	1,290	1,350	20,300	1,350
1995-04-03	1,350	1,350	1,340	1,350	7,300	1,350
1995-03-31	1,380	1,420	1,380	1,410	26,800	1,410
1995-03-30	1,400	1,400	1,390	1,400	24,800	1,400
1995-03-29	1,400	1,400	1,370	1,390	6,700	1,390
1995-03-28	1,400	1,450	1,400	1,400	28,700	1,400
1995-03-27	1,360	1,400	1,360	1,400	26,100	1,400
1995-03-24	1,200	1,200	1,160	1,200	25,900	1,200
1995-03-23	1,230	1,230	1,140	1,160	20,200	1,160
1995-03-22	1,270	1,270	1,250	1,250	7,400	1,250
1995-03-20	1,270	1,290	1,260	1,290	409,200	1,290
1995-03-17	1,350	1,350	1,290	1,290	23,100	1,290
1995-03-16	1,350	1,350	1,330	1,330	710,500	1,330
1995-03-15	1,350	1,350	1,290	1,290	20,900	1,290
1995-03-14	1,380	1,380	1,350	1,350	4,400	1,350
1995-03-13	1,390	1,390	1,370	1,390	9,800	1,390
1995-03-10	1,420	1,420	1,400	1,400	31,200	1,400
1995-03-09	1,420	1,420	1,420	1,420	302,100	1,420
1995-03-08	1,480	1,480	1,440	1,460	22,700	1,460
1995-03-07	1,500	1,500	1,480	1,480	4,100	1,480
1995-03-06	1,490	1,490	1,480	1,490	16,600	1,490
1995-03-03	1,480	1,510	1,480	1,510	8,200	1,510
1995-03-02	1,460	1,460	1,450	1,460	2,000	1,460
1995-03-01	1,440	1,450	1,400	1,400	7,700	1,400
1995-02-28	1,460	1,470	1,420	1,470	15,200	1,470
1995-02-27	1,420	1,440	1,400	1,400	15,500	1,400
1995-02-24	1,580	1,580	1,520	1,520	7,800	1,520
1995-02-23	1,560	1,620	1,550	1,590	10,600	1,590
1995-02-22	1,530	1,620	1,530	1,600	63,600	1,600
1995-02-21	1,480	1,530	1,470	1,500	31,400	1,500
1995-02-20	1,450	1,510	1,440	1,460	10,200	1,460
1995-02-17	1,470	1,480	1,450	1,450	26,500	1,450
1995-02-16	1,500	1,500	1,490	1,500	11,100	1,500
1995-02-15	1,500	1,500	1,490	1,500	28,000	1,500
1995-02-14	1,470	1,490	1,470	1,490	5,900	1,490
1995-02-13	1,470	1,480	1,470	1,470	5,900	1,470
1995-02-10	1,460	1,490	1,460	1,470	35,800	1,470
1995-02-09	1,530	1,550	1,460	1,460	43,300	1,460
1995-02-08	1,530	1,560	1,530	1,530	4,000	1,530
1995-02-07	1,530	1,560	1,530	1,560	9,100	1,560
1995-02-06	1,530	1,600	1,530	1,560	8,100	1,560
1995-02-03	1,510	1,560	1,510	1,510	22,900	1,510
1995-02-02	1,500	1,510	1,500	1,510	20,400	1,510
1995-02-01	1,510	1,520	1,500	1,520	23,900	1,520
1995-01-31	1,570	1,570	1,550	1,550	20,000	1,550
1995-01-30	1,570	1,600	1,550	1,570	33,000	1,570
1995-01-27	1,580	1,600	1,560	1,600	14,000	1,600
1995-01-26	1,580	1,580	1,550	1,580	17,600	1,580
1995-01-25	1,500	1,550	1,500	1,550	37,100	1,550
1995-01-24	1,480	1,520	1,480	1,500	39,700	1,500
1995-01-23	1,620	1,620	1,500	1,510	9,700	1,510
1995-01-20	1,630	1,650	1,580	1,600	17,900	1,600
1995-01-19	1,650	1,650	1,580	1,600	121,000	1,600
1995-01-18	1,750	1,750	1,680	1,680	4,700	1,680
1995-01-17	1,750	1,750	1,700	1,730	7,500	1,730
1995-01-13	1,700	1,750	1,700	1,750	27,600	1,750
1995-01-12	1,650	1,700	1,650	1,670	23,300	1,670
1995-01-11	1,680	1,700	1,650	1,700	15,900	1,700
1995-01-10	1,690	1,700	1,680	1,700	12,800	1,700
1995-01-09	1,700	1,700	1,670	1,700	5,100	1,700
1995-01-06	1,750	1,750	1,640	1,640	7,800	1,640
1995-01-05	1,770	1,770	1,740	1,740	10,700	1,740
1995-01-04	1,720	1,760	1,710	1,740	11,400	1,740

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 [1995年度]

8185 (株)チヨダの時系列データ [1995年度]