8185 (株)チヨダの時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	565	565	560	560	6,500	560
1999-12-29	570	570	560	565	26,400	565
1999-12-28	584	589	566	566	27,200	566
1999-12-27	608	608	580	583	39,500	583
1999-12-24	640	640	600	608	46,300	608
1999-12-22	640	646	610	625	44,300	625
1999-12-21	650	657	640	640	30,200	640
1999-12-20	669	669	630	630	33,700	630
1999-12-17	650	650	620	650	18,400	650
1999-12-16	690	690	650	650	15,300	650
1999-12-15	699	699	690	690	16,300	690
1999-12-14	680	681	680	680	8,300	680
1999-12-13	681	699	680	681	14,800	681
1999-12-10	690	690	680	680	22,600	680
1999-12-09	690	695	690	690	23,200	690
1999-12-08	695	697	690	690	50,100	690
1999-12-07	696	700	692	696	17,000	696
1999-12-06	690	700	690	695	54,800	695
1999-12-03	695	700	691	695	68,200	695
1999-12-02	690	700	690	695	19,000	695
1999-12-01	690	700	680	681	24,100	681
1999-11-30	690	700	685	690	8,400	690
1999-11-29	681	690	680	690	8,500	690
1999-11-26	680	680	680	680	12,700	680
1999-11-25	695	698	680	680	22,700	680
1999-11-24	710	710	690	698	30,900	698
1999-11-22	730	732	710	710	6,900	710
1999-11-19	730	740	700	710	49,900	710
1999-11-18	695	700	695	700	16,400	700
1999-11-17	700	701	680	700	31,700	700
1999-11-16	700	702	700	702	17,900	702
1999-11-15	702	703	700	700	7,300	700
1999-11-12	710	710	700	700	13,600	700
1999-11-11	730	730	705	718	9,900	718
1999-11-10	720	720	715	718	16,900	718
1999-11-09	735	735	720	725	13,800	725
1999-11-08	730	735	730	735	3,900	735
1999-11-05	735	740	730	735	11,400	735
1999-11-04	720	730	700	730	12,000	730
1999-11-02	725	740	720	720	12,400	720
1999-11-01	720	724	700	700	12,400	700
1999-10-29	725	740	720	725	4,000	725
1999-10-28	740	741	720	720	18,000	720
1999-10-27	746	750	740	750	7,900	750
1999-10-26	745	750	745	745	22,800	745
1999-10-25	750	750	750	750	11,200	750
1999-10-22	755	755	750	750	16,300	750
1999-10-21	776	776	745	750	21,300	750
1999-10-20	770	777	730	777	40,900	777
1999-10-19	755	760	740	740	21,500	740
1999-10-18	761	765	757	760	10,200	760
1999-10-15	761	768	761	768	3,900	768
1999-10-14	760	768	760	761	3,100	761
1999-10-13	760	770	760	770	9,300	770
1999-10-12	765	770	760	760	8,300	760
1999-10-08	765	770	764	770	40,000	770
1999-10-07	780	780	750	780	12,400	780
1999-10-06	783	800	782	782	6,900	782
1999-10-05	780	800	760	780	14,600	780
1999-10-04	790	790	780	780	7,800	780
1999-10-01	780	800	780	780	5,000	780
1999-09-30	800	800	800	800	2,000	800
1999-09-29	780	790	770	780	25,600	780
1999-09-28	800	805	780	780	13,600	780
1999-09-27	809	809	803	805	2,900	805
1999-09-24	800	801	790	799	48,800	799
1999-09-22	830	830	810	814	35,400	814
1999-09-21	820	840	820	835	19,200	835
1999-09-20	860	860	824	824	43,700	824
1999-09-17	863	876	820	820	32,000	820
1999-09-16	800	820	800	813	21,400	813
1999-09-14	850	850	785	820	49,200	820
1999-09-13	849	860	849	851	38,100	851
1999-09-10	868	880	867	869	87,300	869
1999-09-09	885	886	850	868	53,400	868
1999-09-08	889	889	880	885	16,300	885
1999-09-07	895	895	880	880	21,200	880
1999-09-06	900	900	875	875	29,100	875
1999-09-03	900	900	895	900	97,200	900
1999-09-02	896	900	890	899	41,900	899
1999-09-01	880	899	875	886	51,500	886
1999-08-31	910	910	880	880	48,600	880
1999-08-30	890	929	870	913	51,800	913
1999-08-27	1,030	1,030	1,011	1,011	32,000	1,011
1999-08-26	1,021	1,030	1,021	1,030	4,100	1,030
1999-08-25	1,050	1,056	1,020	1,021	16,700	1,021
1999-08-24	1,040	1,060	1,040	1,050	21,800	1,050
1999-08-23	1,080	1,080	1,020	1,030	3,700	1,030
1999-08-20	1,100	1,100	1,080	1,100	26,000	1,100
1999-08-19	1,100	1,100	1,020	1,090	21,400	1,090
1999-08-18	1,070	1,100	1,054	1,080	18,800	1,080
1999-08-17	1,051	1,065	1,051	1,060	21,800	1,060
1999-08-16	1,032	1,050	1,032	1,050	9,300	1,050
1999-08-13	1,031	1,031	1,022	1,025	8,500	1,025
1999-08-12	1,060	1,060	1,011	1,021	8,800	1,021
1999-08-11	1,050	1,060	1,050	1,060	33,200	1,060
1999-08-10	1,070	1,070	1,030	1,050	16,100	1,050
1999-08-09	1,020	1,060	1,011	1,060	7,000	1,060
1999-08-06	1,050	1,090	1,010	1,030	10,900	1,030
1999-08-05	1,070	1,070	1,030	1,050	1,800	1,050
1999-08-04	1,080	1,090	1,011	1,079	22,900	1,079
1999-08-03	1,100	1,120	1,080	1,080	14,500	1,080
1999-08-02	1,130	1,130	1,101	1,120	11,100	1,120
1999-07-30	1,130	1,130	1,101	1,130	19,300	1,130
1999-07-29	1,131	1,150	1,130	1,130	8,300	1,130
1999-07-28	1,198	1,198	1,150	1,150	4,700	1,150
1999-07-27	1,100	1,140	1,100	1,130	18,200	1,130
1999-07-26	1,100	1,130	1,100	1,105	17,100	1,105
1999-07-23	1,151	1,151	1,100	1,100	27,200	1,100
1999-07-22	1,225	1,225	1,170	1,170	11,700	1,170
1999-07-21	1,199	1,240	1,185	1,225	48,400	1,225
1999-07-19	1,210	1,210	1,165	1,175	9,100	1,175
1999-07-16	1,221	1,221	1,171	1,171	19,400	1,171
1999-07-15	1,248	1,248	1,180	1,181	16,900	1,181
1999-07-14	1,160	1,249	1,160	1,249	72,800	1,249
1999-07-13	1,200	1,200	1,160	1,160	29,400	1,160
1999-07-12	1,160	1,200	1,150	1,200	25,800	1,200
1999-07-09	1,199	1,200	1,150	1,160	20,600	1,160
1999-07-08	1,200	1,200	1,174	1,200	42,800	1,200
1999-07-07	1,280	1,280	1,200	1,200	39,600	1,200
1999-07-06	1,270	1,300	1,228	1,260	97,900	1,260
1999-07-05	1,319	1,355	1,250	1,250	221,500	1,250
1999-07-02	1,341	1,341	1,240	1,279	302,700	1,279
1999-07-01	1,010	1,201	1,003	1,201	306,300	1,201
1999-06-30	1,020	1,030	1,001	1,001	26,800	1,001
1999-06-29	1,030	1,030	990	1,010	50,100	1,010
1999-06-28	1,017	1,020	1,011	1,020	7,000	1,020
1999-06-25	1,020	1,020	1,000	1,020	18,300	1,020
1999-06-24	1,020	1,025	990	990	39,000	990
1999-06-23	1,008	1,025	1,008	1,010	50,200	1,010
1999-06-22	1,000	1,040	1,000	1,040	58,400	1,040
1999-06-21	1,000	1,010	979	1,010	56,200	1,010
1999-06-18	999	999	970	975	26,700	975
1999-06-17	980	1,000	976	976	10,600	976
1999-06-16	980	990	976	976	6,600	976
1999-06-15	980	1,000	980	980	2,600	980
1999-06-14	999	1,000	980	980	18,200	980
1999-06-11	975	1,000	975	1,000	11,200	1,000
1999-06-10	990	990	970	970	15,400	970
1999-06-09	990	990	980	980	6,600	980
1999-06-08	1,000	1,010	985	985	10,000	985
1999-06-07	995	1,000	991	1,000	13,100	1,000
1999-06-04	1,000	1,000	980	985	12,500	985
1999-06-03	995	996	995	996	5,200	996
1999-06-02	995	998	985	995	19,200	995
1999-06-01	1,049	1,049	995	1,010	21,500	1,010
1999-05-31	995	1,034	995	1,030	22,200	1,030
1999-05-28	996	996	995	995	8,200	995
1999-05-27	1,000	1,000	995	995	4,800	995
1999-05-26	995	995	995	995	10,300	995
1999-05-25	1,000	1,000	995	995	42,200	995
1999-05-24	999	1,000	995	999	13,400	999
1999-05-21	995	1,000	995	1,000	33,600	1,000
1999-05-20	1,020	1,020	995	1,002	83,900	1,002
1999-05-19	995	1,000	995	1,000	63,500	1,000
1999-05-18	1,000	1,000	990	995	23,200	995
1999-05-17	1,004	1,004	995	1,004	16,800	1,004
1999-05-14	1,010	1,010	1,000	1,005	55,300	1,005
1999-05-13	996	1,000	996	997	9,300	997
1999-05-12	995	1,005	995	996	17,500	996
1999-05-11	1,000	1,001	995	1,001	15,200	1,001
1999-05-10	1,015	1,035	1,000	1,030	15,900	1,030
1999-05-07	1,045	1,045	1,030	1,035	10,400	1,035
1999-05-06	1,045	1,045	1,027	1,040	12,900	1,040
1999-04-30	1,047	1,047	1,030	1,040	22,400	1,040
1999-04-28	1,010	1,050	1,000	1,048	38,400	1,048
1999-04-27	1,020	1,040	1,010	1,010	55,400	1,010
1999-04-26	1,022	1,050	1,000	1,000	40,300	1,000
1999-04-23	1,059	1,059	1,002	1,011	18,500	1,011
1999-04-22	1,036	1,050	995	997	46,200	997
1999-04-21	1,140	1,140	1,000	1,020	172,600	1,020
1999-04-20	1,000	1,120	990	1,100	128,200	1,100
1999-04-19	990	1,000	990	1,000	59,200	1,000
1999-04-16	990	991	980	990	38,000	990
1999-04-15	1,040	1,040	1,000	1,000	15,300	1,000
1999-04-14	1,049	1,049	1,000	1,025	27,000	1,025
1999-04-13	1,049	1,049	1,020	1,030	69,800	1,030
1999-04-12	1,045	1,045	1,030	1,030	104,000	1,030
1999-04-09	1,050	1,060	1,030	1,035	235,800	1,035
1999-04-08	1,030	1,040	1,026	1,030	97,800	1,030
1999-04-07	1,050	1,070	1,025	1,030	83,400	1,030
1999-04-06	1,000	1,030	980	1,020	39,800	1,020
1999-04-05	980	1,010	980	980	50,700	980
1999-04-02	980	980	961	970	17,600	970
1999-04-01	960	970	950	960	46,900	960
1999-03-31	970	980	960	980	21,200	980
1999-03-30	970	970	960	965	16,800	965
1999-03-29	959	961	951	960	24,500	960
1999-03-26	960	970	960	961	15,500	961
1999-03-25	950	970	950	955	51,700	955
1999-03-24	950	950	940	943	56,700	943
1999-03-23	970	970	947	947	40,000	947
1999-03-19	927	940	927	930	105,100	930
1999-03-18	978	978	921	927	17,500	927
1999-03-17	976	985	961	979	23,500	979
1999-03-16	970	985	951	980	26,000	980
1999-03-15	970	975	940	975	31,000	975
1999-03-12	941	975	920	975	10,100	975
1999-03-11	931	980	931	970	56,000	970
1999-03-10	940	967	940	951	11,900	951
1999-03-09	960	970	950	970	16,900	970
1999-03-08	959	985	959	970	42,300	970
1999-03-05	970	1,020	950	1,020	38,000	1,020
1999-03-04	1,020	1,020	965	980	90,600	980
1999-03-03	970	1,025	969	1,019	175,000	1,019
1999-03-02	955	975	950	975	319,200	975
1999-03-01	900	960	900	929	179,200	929
1999-02-26	920	920	905	905	33,300	905
1999-02-25	930	930	900	920	73,600	920
1999-02-24	929	929	900	920	30,000	920
1999-02-23	931	940	900	930	7,600	930
1999-02-22	965	967	936	950	67,500	950
1999-02-19	920	970	900	967	161,400	967
1999-02-18	900	920	890	906	56,300	906
1999-02-17	880	910	880	910	19,300	910
1999-02-16	861	890	847	880	64,800	880
1999-02-15	865	878	865	875	5,100	875
1999-02-12	925	925	850	850	56,100	850
1999-02-10	925	939	910	915	142,300	915
1999-02-09	880	910	880	910	47,800	910
1999-02-08	910	910	880	880	7,300	880
1999-02-05	896	900	880	880	38,400	880
1999-02-04	875	910	869	899	57,600	899
1999-02-03	915	915	885	885	40,500	885
1999-02-02	900	925	885	925	259,400	925
1999-02-01	861	890	850	880	128,800	880
1999-01-29	800	850	800	850	48,400	850
1999-01-28	800	811	791	800	25,200	800
1999-01-27	800	800	780	800	11,200	800
1999-01-26	800	800	770	800	6,900	800
1999-01-25	800	810	760	761	31,900	761
1999-01-22	850	850	820	830	30,000	830
1999-01-21	800	850	800	845	301,500	845
1999-01-20	750	810	750	800	209,300	800
1999-01-19	755	755	750	755	26,500	755
1999-01-18	770	770	750	760	5,000	760
1999-01-14	758	780	758	770	50,000	770
1999-01-13	784	784	768	780	17,600	780
1999-01-12	780	790	780	790	15,200	790
1999-01-11	808	808	761	799	12,400	799
1999-01-08	810	810	801	810	34,700	810
1999-01-07	830	830	810	810	11,200	810
1999-01-06	810	830	785	830	33,700	830
1999-01-05	839	840	800	810	27,600	810
1999-01-04	810	845	810	845	18,800	845

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 [1999年度]

8185 (株)チヨダの時系列データ [1999年度]