8185 (株)チヨダの時系列データ [1996年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1996-12-30	1,820	1,820	1,790	1,800	32,600	1,800
1996-12-27	1,850	1,880	1,850	1,850	85,300	1,850
1996-12-26	1,960	1,960	1,890	1,890	14,100	1,890
1996-12-25	1,960	1,960	1,960	1,960	26,900	1,960
1996-12-24	1,980	1,980	1,950	1,960	65,100	1,960
1996-12-20	1,960	1,960	1,910	1,940	55,600	1,940
1996-12-19	1,950	1,960	1,950	1,960	67,100	1,960
1996-12-18	1,970	1,990	1,960	1,980	72,500	1,980
1996-12-17	1,940	1,960	1,940	1,950	30,200	1,950
1996-12-16	1,990	1,990	1,950	1,970	20,700	1,970
1996-12-13	1,950	1,990	1,910	1,990	47,000	1,990
1996-12-12	1,970	1,970	1,940	1,950	19,200	1,950
1996-12-11	1,970	1,990	1,970	1,970	19,100	1,970
1996-12-10	1,940	1,990	1,940	1,990	23,600	1,990
1996-12-09	1,890	1,950	1,890	1,910	35,200	1,910
1996-12-06	1,900	1,900	1,860	1,890	65,100	1,890
1996-12-05	1,880	1,910	1,850	1,890	42,400	1,890
1996-12-04	1,900	1,910	1,880	1,890	66,300	1,890
1996-12-03	1,900	1,930	1,880	1,930	7,500	1,930
1996-12-02	1,950	1,950	1,890	1,900	44,500	1,900
1996-11-29	1,910	1,970	1,910	1,970	21,400	1,970
1996-11-28	2,010	2,010	1,890	1,890	91,600	1,890
1996-11-27	2,040	2,040	2,020	2,030	8,400	2,030
1996-11-26	2,050	2,060	2,020	2,040	33,200	2,040
1996-11-25	2,120	2,120	2,100	2,100	12,700	2,100
1996-11-22	2,110	2,110	2,050	2,090	9,700	2,090
1996-11-21	2,050	2,120	2,040	2,120	16,000	2,120
1996-11-20	2,090	2,110	2,080	2,090	15,600	2,090
1996-11-19	2,050	2,100	2,050	2,100	12,800	2,100
1996-11-18	2,040	2,050	2,020	2,050	20,400	2,050
1996-11-15	2,070	2,070	2,020	2,070	33,200	2,070
1996-11-14	2,030	2,070	2,020	2,070	51,800	2,070
1996-11-13	2,050	2,060	2,030	2,030	83,300	2,030
1996-11-12	2,040	2,050	2,040	2,050	24,700	2,050
1996-11-11	2,030	2,060	2,030	2,050	15,500	2,050
1996-11-08	2,060	2,100	2,020	2,100	60,600	2,100
1996-11-07	2,100	2,100	2,060	2,100	36,600	2,100
1996-11-06	2,040	2,100	2,040	2,100	13,300	2,100
1996-11-05	2,090	2,110	2,090	2,110	24,300	2,110
1996-11-01	2,100	2,100	2,020	2,100	24,800	2,100
1996-10-31	2,110	2,120	2,100	2,120	24,500	2,120
1996-10-30	2,100	2,110	2,090	2,110	46,600	2,110
1996-10-29	2,110	2,110	2,100	2,110	24,500	2,110
1996-10-28	2,120	2,120	2,100	2,110	29,100	2,110
1996-10-25	2,130	2,130	2,120	2,130	10,800	2,130
1996-10-24	2,140	2,140	2,130	2,140	12,900	2,140
1996-10-23	2,140	2,140	2,130	2,140	19,100	2,140
1996-10-22	2,160	2,160	2,130	2,150	34,100	2,150
1996-10-21	2,170	2,170	2,140	2,160	72,500	2,160
1996-10-18	2,130	2,150	2,120	2,140	50,100	2,140
1996-10-17	2,130	2,140	2,120	2,140	33,100	2,140
1996-10-16	2,090	2,150	2,090	2,150	50,100	2,150
1996-10-15	2,050	2,090	2,050	2,090	13,200	2,090
1996-10-14	2,040	2,070	2,020	2,070	6,800	2,070
1996-10-11	2,030	2,050	2,020	2,050	13,000	2,050
1996-10-09	2,070	2,070	2,020	2,070	7,800	2,070
1996-10-08	2,040	2,080	2,040	2,070	2,200	2,070
1996-10-07	2,100	2,110	2,080	2,080	39,000	2,080
1996-10-04	2,100	2,150	2,100	2,140	24,300	2,140
1996-10-03	2,090	2,130	2,090	2,130	28,200	2,130
1996-10-02	2,050	2,090	2,050	2,090	78,000	2,090
1996-10-01	2,040	2,040	2,030	2,040	33,800	2,040
1996-09-30	2,070	2,070	2,010	2,010	60,100	2,010
1996-09-27	2,050	2,080	2,050	2,080	27,900	2,080
1996-09-26	2,020	2,040	2,010	2,030	26,800	2,030
1996-09-25	2,080	2,080	2,020	2,020	28,300	2,020
1996-09-24	2,130	2,130	2,070	2,080	21,200	2,080
1996-09-20	2,150	2,150	2,120	2,120	24,700	2,120
1996-09-19	2,150	2,150	2,130	2,140	352,700	2,140
1996-09-18	2,150	2,150	2,130	2,150	386,600	2,150
1996-09-17	2,120	2,160	2,120	2,130	32,700	2,130
1996-09-13	2,120	2,140	2,110	2,130	26,300	2,130
1996-09-12	2,150	2,150	2,110	2,110	37,100	2,110
1996-09-11	2,180	2,180	2,160	2,170	35,800	2,170
1996-09-10	2,180	2,200	2,160	2,180	32,200	2,180
1996-09-09	2,190	2,190	2,160	2,160	3,300	2,160
1996-09-06	2,200	2,240	2,200	2,200	15,500	2,200
1996-09-05	2,210	2,230	2,210	2,220	4,300	2,220
1996-09-04	2,220	2,240	2,220	2,230	4,900	2,230
1996-09-03	2,210	2,230	2,200	2,230	14,800	2,230
1996-09-02	2,170	2,230	2,170	2,230	3,900	2,230
1996-08-30	2,160	2,190	2,120	2,190	27,600	2,190
1996-08-29	2,190	2,210	2,120	2,150	45,400	2,150
1996-08-28	2,250	2,260	2,210	2,210	14,700	2,210
1996-08-27	2,220	2,270	2,220	2,250	4,600	2,250
1996-08-26	2,300	2,300	2,220	2,220	27,300	2,220
1996-08-23	2,270	2,280	2,240	2,250	14,600	2,250
1996-08-22	2,180	2,300	2,180	2,280	40,000	2,280
1996-08-21	2,280	2,280	2,160	2,170	97,100	2,170
1996-08-20	2,340	2,340	2,300	2,300	10,500	2,300
1996-08-19	2,300	2,310	2,280	2,300	9,900	2,300
1996-08-16	2,350	2,350	2,300	2,300	7,300	2,300
1996-08-15	2,230	2,350	2,230	2,350	118,300	2,350
1996-08-14	2,200	2,250	2,200	2,230	61,200	2,230
1996-08-13	2,180	2,220	2,170	2,200	19,000	2,200
1996-08-12	2,130	2,180	2,130	2,140	24,300	2,140
1996-08-09	2,160	2,160	2,110	2,140	43,000	2,140
1996-08-08	2,270	2,270	2,150	2,170	80,100	2,170
1996-08-07	2,300	2,300	2,270	2,270	6,700	2,270
1996-08-06	2,330	2,330	2,280	2,300	25,700	2,300
1996-08-05	2,350	2,350	2,330	2,330	15,900	2,330
1996-08-02	2,350	2,360	2,340	2,350	44,600	2,350
1996-08-01	2,350	2,370	2,340	2,350	36,200	2,350
1996-07-31	2,350	2,380	2,330	2,380	103,700	2,380
1996-07-30	2,390	2,390	2,310	2,340	21,500	2,340
1996-07-29	2,390	2,410	2,390	2,390	36,100	2,390
1996-07-26	2,430	2,440	2,390	2,390	45,900	2,390
1996-07-25	2,450	2,460	2,430	2,440	41,900	2,440
1996-07-24	2,430	2,450	2,410	2,450	32,000	2,450
1996-07-23	2,450	2,470	2,420	2,440	44,100	2,440
1996-07-22	2,500	2,500	2,440	2,450	18,900	2,450
1996-07-19	2,490	2,500	2,460	2,470	18,600	2,470
1996-07-18	2,500	2,500	2,440	2,490	35,300	2,490
1996-07-17	2,450	2,460	2,450	2,460	29,900	2,460
1996-07-16	2,460	2,520	2,450	2,450	141,200	2,450
1996-07-15	2,470	2,470	2,430	2,450	4,700	2,450
1996-07-12	2,530	2,530	2,510	2,510	9,100	2,510
1996-07-11	2,550	2,550	2,510	2,530	45,600	2,530
1996-07-10	2,540	2,570	2,540	2,550	33,600	2,550
1996-07-09	2,590	2,600	2,560	2,580	12,900	2,580
1996-07-08	2,580	2,600	2,550	2,600	20,600	2,600
1996-07-05	2,580	2,620	2,560	2,620	76,900	2,620
1996-07-04	2,600	2,620	2,580	2,610	92,200	2,610
1996-07-03	2,600	2,610	2,570	2,600	124,200	2,600
1996-07-02	2,600	2,610	2,560	2,570	237,500	2,570
1996-07-01	2,570	2,580	2,440	2,510	67,800	2,510
1996-06-28	2,490	2,570	2,490	2,570	157,900	2,570
1996-06-27	2,400	2,480	2,400	2,480	111,600	2,480
1996-06-26	2,420	2,440	2,400	2,400	24,900	2,400
1996-06-25	2,400	2,410	2,380	2,380	52,300	2,380
1996-06-24	2,380	2,390	2,370	2,370	29,600	2,370
1996-06-21	2,390	2,400	2,370	2,380	36,600	2,380
1996-06-20	2,420	2,420	2,380	2,420	48,000	2,420
1996-06-19	2,430	2,430	2,380	2,390	28,600	2,390
1996-06-18	2,400	2,440	2,400	2,430	20,500	2,430
1996-06-17	2,380	2,440	2,360	2,360	63,300	2,360
1996-06-14	2,360	2,390	2,360	2,370	119,200	2,370
1996-06-13	2,430	2,430	2,350	2,400	136,100	2,400
1996-06-12	2,460	2,470	2,440	2,450	122,800	2,450
1996-06-11	2,500	2,520	2,500	2,500	134,100	2,500
1996-06-10	2,520	2,550	2,510	2,510	30,800	2,510
1996-06-07	2,550	2,560	2,540	2,550	78,400	2,550
1996-06-06	2,520	2,560	2,510	2,560	26,200	2,560
1996-06-05	2,510	2,530	2,510	2,520	57,200	2,520
1996-06-04	2,500	2,570	2,500	2,530	35,200	2,530
1996-06-03	2,510	2,550	2,500	2,530	54,200	2,530
1996-05-31	2,550	2,560	2,550	2,550	23,900	2,550
1996-05-30	2,530	2,550	2,530	2,550	24,500	2,550
1996-05-29	2,520	2,540	2,490	2,540	19,400	2,540
1996-05-28	2,460	2,490	2,460	2,460	41,300	2,460
1996-05-27	2,490	2,500	2,450	2,450	24,700	2,450
1996-05-24	2,490	2,530	2,460	2,470	52,800	2,470
1996-05-23	2,570	2,570	2,490	2,490	44,000	2,490
1996-05-22	2,600	2,600	2,560	2,590	51,500	2,590
1996-05-21	2,620	2,650	2,580	2,600	69,200	2,600
1996-05-20	2,630	2,650	2,600	2,650	124,300	2,650
1996-05-17	2,560	2,600	2,560	2,590	55,500	2,590
1996-05-16	2,650	2,650	2,590	2,590	80,300	2,590
1996-05-15	2,600	2,650	2,590	2,640	106,000	2,640
1996-05-14	2,570	2,640	2,550	2,580	154,300	2,580
1996-05-13	2,630	2,660	2,600	2,600	46,200	2,600
1996-05-10	2,580	2,640	2,580	2,640	65,300	2,640
1996-05-09	2,600	2,660	2,560	2,580	177,200	2,580
1996-05-08	2,540	2,590	2,540	2,560	244,800	2,560
1996-05-07	2,630	2,650	2,600	2,610	364,400	2,610
1996-05-02	2,660	2,800	2,640	2,750	886,100	2,750
1996-05-01	2,660	2,700	2,580	2,620	627,800	2,620
1996-04-30	2,370	2,480	2,370	2,440	190,000	2,440
1996-04-26	2,410	2,420	2,380	2,380	154,100	2,380
1996-04-25	2,360	2,440	2,360	2,430	119,200	2,430
1996-04-24	2,260	2,370	2,250	2,330	137,800	2,330
1996-04-23	2,160	2,250	2,160	2,250	182,500	2,250
1996-04-22	2,100	2,150	2,100	2,110	15,300	2,110
1996-04-19	2,130	2,130	2,090	2,100	13,300	2,100
1996-04-18	2,150	2,180	2,120	2,180	5,200	2,180
1996-04-17	2,180	2,180	2,150	2,150	9,500	2,150
1996-04-16	2,190	2,200	2,100	2,100	34,800	2,100
1996-04-15	2,180	2,200	2,180	2,200	21,000	2,200
1996-04-12	2,180	2,200	2,170	2,200	27,000	2,200
1996-04-11	2,180	2,200	2,160	2,200	11,000	2,200
1996-04-10	2,180	2,180	2,150	2,180	15,300	2,180
1996-04-09	2,140	2,170	2,140	2,150	31,100	2,150
1996-04-08	2,170	2,170	2,140	2,140	10,300	2,140
1996-04-05	2,170	2,170	2,110	2,130	36,400	2,130
1996-04-04	2,160	2,170	2,140	2,140	8,100	2,140
1996-04-03	2,130	2,170	2,130	2,170	37,400	2,170
1996-04-02	2,120	2,140	2,120	2,130	33,900	2,130
1996-04-01	2,130	2,130	2,110	2,120	12,700	2,120
1996-03-29	2,100	2,210	2,100	2,110	68,500	2,110
1996-03-28	2,100	2,110	2,080	2,100	50,400	2,100
1996-03-27	2,020	2,100	2,020	2,100	14,600	2,100
1996-03-26	2,010	2,030	2,010	2,020	34,900	2,020
1996-03-25	2,020	2,080	2,000	2,010	21,700	2,010
1996-03-22	1,950	1,990	1,940	1,980	134,200	1,980
1996-03-21	1,930	1,940	1,910	1,930	123,800	1,930
1996-03-19	1,950	1,950	1,890	1,920	19,300	1,920
1996-03-18	1,900	1,950	1,900	1,930	77,100	1,930
1996-03-15	1,900	1,930	1,890	1,890	100,100	1,890
1996-03-14	1,900	1,900	1,880	1,900	32,900	1,900
1996-03-13	1,910	1,940	1,900	1,900	19,500	1,900
1996-03-12	1,940	1,960	1,900	1,900	55,500	1,900
1996-03-11	2,000	2,000	1,940	1,940	26,900	1,940
1996-03-08	2,000	2,010	1,980	2,000	31,300	2,000
1996-03-07	2,110	2,110	2,050	2,050	22,100	2,050
1996-03-06	2,150	2,150	2,120	2,120	12,700	2,120
1996-03-05	2,190	2,190	2,150	2,180	14,200	2,180
1996-03-04	2,150	2,200	2,150	2,200	5,000	2,200
1996-03-01	2,100	2,150	2,100	2,150	6,800	2,150
1996-02-29	2,100	2,110	2,070	2,070	34,500	2,070
1996-02-28	2,190	2,190	2,110	2,110	18,200	2,110
1996-02-27	2,200	2,210	2,110	2,190	32,400	2,190
1996-02-26	2,210	2,230	2,200	2,230	33,200	2,230
1996-02-23	2,330	2,330	2,250	2,260	19,500	2,260
1996-02-22	2,370	2,370	2,310	2,330	31,600	2,330
1996-02-21	2,360	2,380	2,350	2,380	53,700	2,380
1996-02-20	2,340	2,380	2,330	2,380	43,000	2,380
1996-02-19	2,370	2,380	2,340	2,340	45,200	2,340
1996-02-16	2,460	2,460	2,370	2,370	121,300	2,370
1996-02-15	2,410	2,510	2,410	2,470	297,200	2,470
1996-02-14	2,420	2,450	2,420	2,430	431,900	2,430
1996-02-13	2,390	2,450	2,390	2,410	338,900	2,410
1996-02-09	2,440	2,440	2,420	2,430	138,000	2,430
1996-02-08	2,430	2,430	2,400	2,410	60,400	2,410
1996-02-07	2,380	2,400	2,380	2,400	22,700	2,400
1996-02-06	2,450	2,450	2,400	2,400	53,200	2,400
1996-02-05	2,500	2,500	2,420	2,440	73,600	2,440
1996-02-02	2,500	2,500	2,450	2,470	67,600	2,470
1996-02-01	2,460	2,510	2,450	2,510	199,100	2,510
1996-01-31	2,390	2,490	2,390	2,460	77,700	2,460
1996-01-30	2,350	2,370	2,310	2,370	41,000	2,370
1996-01-29	2,300	2,340	2,300	2,300	47,900	2,300
1996-01-26	2,260	2,300	2,250	2,250	24,900	2,250
1996-01-25	2,380	2,380	2,300	2,300	73,400	2,300
1996-01-24	2,310	2,390	2,310	2,390	92,200	2,390
1996-01-23	2,300	2,330	2,300	2,310	44,900	2,310
1996-01-22	2,390	2,390	2,340	2,340	8,100	2,340
1996-01-19	2,420	2,420	2,380	2,390	41,400	2,390
1996-01-18	2,430	2,450	2,410	2,430	111,700	2,430
1996-01-17	2,430	2,450	2,380	2,430	252,900	2,430
1996-01-16	2,400	2,450	2,360	2,430	105,700	2,430
1996-01-12	2,360	2,400	2,360	2,400	270,400	2,400
1996-01-11	2,270	2,370	2,270	2,360	151,200	2,360
1996-01-10	2,300	2,300	2,260	2,270	23,900	2,270
1996-01-09	2,280	2,300	2,280	2,300	534,100	2,300
1996-01-08	2,320	2,360	2,280	2,300	512,500	2,300
1996-01-05	2,400	2,420	2,350	2,350	23,600	2,350
1996-01-04	2,400	2,400	2,390	2,400	26,800	2,400

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 [1996年度]

8185 (株)チヨダの時系列データ [1996年度]