8185 (株)チヨダの時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	800	830	800	830	22,500	830
1998-12-29	760	790	760	790	35,300	790
1998-12-28	810	810	770	790	64,800	790
1998-12-25	730	770	720	770	154,700	770
1998-12-24	630	700	630	670	99,400	670
1998-12-22	640	645	609	615	83,000	615
1998-12-21	650	661	629	630	119,000	630
1998-12-18	660	670	615	630	96,800	630
1998-12-17	650	660	640	640	57,300	640
1998-12-16	650	670	630	650	72,400	650
1998-12-15	665	675	630	640	15,700	640
1998-12-14	665	675	615	675	20,200	675
1998-12-11	675	675	655	665	30,700	665
1998-12-10	680	690	670	675	83,200	675
1998-12-09	685	701	670	670	59,000	670
1998-12-08	685	690	685	685	18,000	685
1998-12-07	685	685	680	685	8,000	685
1998-12-04	689	691	689	690	33,000	690
1998-12-03	722	722	689	699	5,100	699
1998-12-02	733	733	723	723	1,800	723
1998-12-01	730	730	729	729	9,100	729
1998-11-30	740	741	730	738	16,400	738
1998-11-27	745	746	740	740	10,900	740
1998-11-26	750	750	740	740	14,500	740
1998-11-25	740	790	740	750	41,600	750
1998-11-24	735	740	710	735	36,300	735
1998-11-20	700	711	695	695	20,600	695
1998-11-19	704	720	700	700	4,700	700
1998-11-18	690	705	690	705	15,700	705
1998-11-17	665	680	660	675	43,300	675
1998-11-16	670	675	670	675	13,900	675
1998-11-13	649	660	649	660	11,300	660
1998-11-12	650	650	650	650	2,200	650
1998-11-11	650	650	650	650	2,000	650
1998-11-10	650	650	650	650	500	650
1998-11-09	650	651	650	650	1,400	650
1998-11-06	630	631	630	630	53,800	630
1998-11-05	640	640	630	633	33,500	633
1998-11-04	640	640	630	640	26,200	640
1998-11-02	670	670	630	630	5,100	630
1998-10-28	670	670	670	670	1,000	670
1998-10-26	670	670	670	670	4,500	670
1998-10-23	670	670	640	640	4,500	640
1998-10-22	649	659	640	640	9,300	640
1998-10-21	680	700	680	699	32,800	699
1998-10-20	631	640	620	630	34,300	630
1998-10-19	630	635	630	630	5,900	630
1998-10-16	631	631	620	626	20,800	626
1998-10-15	630	630	620	630	13,100	630
1998-10-14	618	630	618	630	3,600	630
1998-10-13	650	660	624	630	11,900	630
1998-10-09	651	690	650	690	7,200	690
1998-10-08	710	710	660	660	1,700	660
1998-10-07	652	653	645	650	29,800	650
1998-10-06	652	654	650	651	37,800	651
1998-10-05	660	660	652	652	2,200	652
1998-10-02	682	690	682	689	3,100	689
1998-10-01	651	652	650	652	4,000	652
1998-09-30	667	670	660	660	3,900	660
1998-09-29	667	670	667	667	1,400	667
1998-09-28	750	750	750	750	3,800	750
1998-09-25	661	661	652	653	5,100	653
1998-09-24	780	780	750	751	11,800	751
1998-09-22	651	710	650	710	27,600	710
1998-09-21	695	700	645	645	4,800	645
1998-09-18	700	700	695	700	3,600	700
1998-09-17	714	714	700	700	15,300	700
1998-09-16	704	710	704	710	4,000	710
1998-09-14	695	700	695	700	1,000	700
1998-09-11	776	776	765	765	2,200	765
1998-09-10	811	811	810	810	2,900	810
1998-09-09	823	825	823	825	21,800	825
1998-09-08	841	841	840	841	1,600	841
1998-09-07	859	859	840	859	4,800	859
1998-09-04	860	860	840	860	13,100	860
1998-09-03	860	864	860	860	14,000	860
1998-09-02	860	860	855	860	15,700	860
1998-09-01	860	860	850	860	33,200	860
1998-08-31	860	860	845	860	21,200	860
1998-08-28	860	860	860	860	17,400	860
1998-08-27	860	860	860	860	11,200	860
1998-08-26	871	875	871	875	2,000	875
1998-08-25	871	871	866	871	5,400	871
1998-08-24	860	860	860	860	36,600	860
1998-08-21	860	860	860	860	1,100	860
1998-08-20	890	900	860	892	25,400	892
1998-08-19	890	890	860	860	4,300	860
1998-08-18	890	890	890	890	400	890
1998-08-17	862	862	860	861	8,100	861
1998-08-14	860	860	860	860	4,600	860
1998-08-13	888	894	886	894	4,000	894
1998-08-12	896	898	873	885	16,000	885
1998-08-11	877	878	877	878	28,300	878
1998-08-10	860	860	860	860	3,400	860
1998-08-07	860	860	860	860	1,500	860
1998-08-06	865	865	860	860	1,100	860
1998-08-05	884	884	860	860	2,400	860
1998-08-04	892	910	892	900	47,900	900
1998-08-03	861	882	861	882	8,300	882
1998-07-31	861	861	861	861	200	861
1998-07-30	861	861	860	860	3,100	860
1998-07-29	884	890	860	860	4,500	860
1998-07-28	865	866	860	866	7,000	866
1998-07-27	860	863	860	863	4,200	863
1998-07-24	900	900	900	900	24,300	900
1998-07-23	860	860	860	860	2,100	860
1998-07-22	860	870	860	861	41,900	861
1998-07-21	860	860	858	860	17,900	860
1998-07-17	874	874	840	850	4,400	850
1998-07-16	840	840	840	840	10,200	840
1998-07-15	870	870	835	835	12,100	835
1998-07-14	825	830	825	830	4,700	830
1998-07-13	825	826	825	825	11,600	825
1998-07-10	850	853	829	829	15,400	829
1998-07-09	835	855	835	850	17,200	850
1998-07-08	813	840	813	825	14,600	825
1998-07-07	800	810	800	808	14,100	808
1998-07-06	796	819	796	800	20,700	800
1998-07-03	810	820	810	816	3,100	816
1998-07-02	800	835	800	810	8,600	810
1998-07-01	780	785	779	780	58,500	780
1998-06-30	800	800	790	790	32,400	790
1998-06-29	800	800	800	800	1,500	800
1998-06-26	820	820	800	800	6,600	800
1998-06-25	783	800	783	800	11,300	800
1998-06-24	781	800	781	781	8,300	781
1998-06-23	821	825	781	781	45,900	781
1998-06-22	781	781	781	781	500	781
1998-06-19	750	780	750	780	600	780
1998-06-18	788	788	788	788	3,100	788
1998-06-17	720	739	720	730	63,600	730
1998-06-16	770	770	740	750	22,300	750
1998-06-15	790	790	769	770	61,300	770
1998-06-12	810	810	800	800	6,400	800
1998-06-11	811	811	805	811	13,600	811
1998-06-10	811	815	810	811	19,500	811
1998-06-09	811	815	810	815	6,900	815
1998-06-08	818	818	818	818	8,000	818
1998-06-05	820	820	815	820	5,400	820
1998-06-04	838	838	810	810	19,900	810
1998-06-03	810	820	810	810	121,900	810
1998-06-02	810	810	810	810	26,300	810
1998-06-01	810	810	808	808	14,200	808
1998-05-29	810	810	810	810	12,000	810
1998-05-28	810	820	810	810	4,300	810
1998-05-27	816	816	810	810	6,900	810
1998-05-26	811	820	807	810	162,200	810
1998-05-25	818	818	809	810	51,800	810
1998-05-22	840	840	809	809	30,200	809
1998-05-21	850	852	840	840	92,500	840
1998-05-20	860	860	850	850	2,800	850
1998-05-19	840	846	840	846	4,200	846
1998-05-18	860	860	846	846	23,600	846
1998-05-15	850	851	849	850	15,600	850
1998-05-14	851	855	851	851	10,400	851
1998-05-13	850	851	850	851	14,100	851
1998-05-12	857	858	855	857	6,900	857
1998-05-11	855	860	855	857	2,500	857
1998-05-08	855	860	854	855	40,200	855
1998-05-07	863	863	853	855	19,500	855
1998-05-06	875	875	865	865	21,800	865
1998-05-01	870	875	870	875	11,100	875
1998-04-30	910	910	870	870	4,700	870
1998-04-28	920	930	915	920	5,200	920
1998-04-27	920	945	920	920	5,000	920
1998-04-24	950	950	935	935	7,800	935
1998-04-23	920	945	920	945	4,800	945
1998-04-22	905	920	903	910	15,000	910
1998-04-21	905	910	900	903	66,700	903
1998-04-20	880	880	861	865	19,300	865
1998-04-17	880	880	860	860	4,000	860
1998-04-16	860	882	860	880	3,600	880
1998-04-15	860	860	860	860	1,700	860
1998-04-14	850	857	848	850	38,900	850
1998-04-13	860	860	850	850	28,800	850
1998-04-10	882	882	867	870	17,800	870
1998-04-09	900	900	880	881	7,500	881
1998-04-08	865	905	865	900	26,600	900
1998-04-07	860	870	860	865	24,500	865
1998-04-06	890	900	859	859	14,400	859
1998-04-03	870	900	870	900	30,400	900
1998-04-02	900	900	830	890	17,700	890
1998-04-01	882	900	882	900	200	900
1998-03-31	930	930	926	929	8,700	929
1998-03-30	934	934	920	920	2,200	920
1998-03-27	930	940	930	940	1,200	940
1998-03-26	980	995	980	981	30,300	981
1998-03-25	980	984	976	984	16,500	984
1998-03-24	895	920	890	920	2,400	920
1998-03-23	885	885	880	882	22,900	882
1998-03-20	870	890	870	875	24,200	875
1998-03-19	940	940	900	900	7,600	900
1998-03-18	980	980	950	950	16,400	950
1998-03-17	980	982	976	980	12,800	980
1998-03-16	980	989	980	983	10,800	983
1998-03-13	985	987	985	985	8,500	985
1998-03-12	990	995	990	995	2,300	995
1998-03-11	989	1,010	989	1,010	12,500	1,010
1998-03-10	980	980	980	980	2,600	980
1998-03-09	980	980	980	980	2,500	980
1998-03-06	985	986	985	986	13,800	986
1998-03-05	965	985	960	980	23,500	980
1998-03-04	985	985	969	970	6,300	970
1998-03-03	980	989	980	986	20,000	986
1998-03-02	1,030	1,030	997	1,000	65,000	1,000
1998-02-27	990	1,020	990	1,010	9,300	1,010
1998-02-26	990	990	990	990	9,500	990
1998-02-25	1,020	1,020	980	995	16,400	995
1998-02-24	1,110	1,110	1,000	1,020	32,000	1,020
1998-02-23	1,190	1,200	1,130	1,140	36,800	1,140
1998-02-20	1,190	1,190	1,180	1,180	16,700	1,180
1998-02-19	1,190	1,200	1,180	1,200	16,800	1,200
1998-02-18	1,190	1,190	1,180	1,180	5,200	1,180
1998-02-17	1,180	1,200	1,170	1,200	40,100	1,200
1998-02-16	1,180	1,200	1,170	1,190	25,700	1,190
1998-02-13	1,190	1,200	1,190	1,190	5,300	1,190
1998-02-12	1,180	1,190	1,180	1,190	101,100	1,190
1998-02-10	1,200	1,200	1,190	1,190	9,500	1,190
1998-02-09	1,200	1,200	1,180	1,190	16,200	1,190
1998-02-06	1,190	1,200	1,190	1,200	13,000	1,200
1998-02-05	1,140	1,180	1,140	1,180	24,600	1,180
1998-02-04	1,090	1,130	1,090	1,130	40,500	1,130
1998-02-03	1,090	1,130	1,060	1,090	68,400	1,090
1998-02-02	1,030	1,050	1,030	1,050	13,800	1,050
1998-01-30	1,030	1,040	1,030	1,040	14,400	1,040
1998-01-29	1,090	1,090	1,050	1,050	20,700	1,050
1998-01-28	1,020	1,090	1,020	1,050	28,800	1,050
1998-01-27	1,000	1,010	981	981	24,400	981
1998-01-26	1,010	1,010	995	995	24,700	995
1998-01-23	1,000	1,000	980	988	41,300	988
1998-01-22	870	930	860	930	39,100	930
1998-01-21	860	870	859	870	27,500	870
1998-01-20	832	860	832	860	44,900	860
1998-01-19	832	860	832	832	41,100	832
1998-01-16	835	843	830	835	81,500	835
1998-01-14	850	850	846	849	26,300	849
1998-01-13	870	870	861	861	37,700	861
1998-01-12	870	875	860	875	14,700	875
1998-01-09	870	870	866	870	41,800	870
1998-01-08	870	870	864	870	22,800	870
1998-01-07	863	870	863	870	12,400	870
1998-01-06	870	870	870	870	2,000	870
1998-01-05	860	870	860	862	9,100	862

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05月
日	月	火	水	木	金	土
« 04月30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	31

8185 (株)チヨダ の時系列データ [1998年度]

8185 (株)チヨダの時系列データ [1998年度]