8185 (株)チヨダ の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 470 | 470 | 460 | 461 | 1,800 | 461 |
| 2000-12-28 | 485 | 485 | 455 | 460 | 3,400 | 460 |
| 2000-12-27 | 460 | 465 | 460 | 465 | 3,600 | 465 |
| 2000-12-26 | 470 | 470 | 451 | 451 | 4,000 | 451 |
| 2000-12-25 | 475 | 475 | 450 | 450 | 10,400 | 450 |
| 2000-12-22 | 499 | 499 | 450 | 450 | 13,300 | 450 |
| 2000-12-21 | 510 | 510 | 490 | 500 | 40,600 | 500 |
| 2000-12-20 | 520 | 520 | 500 | 500 | 39,700 | 500 |
| 2000-12-19 | 500 | 510 | 485 | 485 | 11,600 | 485 |
| 2000-12-18 | 504 | 505 | 500 | 500 | 6,300 | 500 |
| 2000-12-15 | 500 | 505 | 481 | 500 | 22,900 | 500 |
| 2000-12-14 | 483 | 487 | 480 | 480 | 7,200 | 480 |
| 2000-12-13 | 485 | 485 | 481 | 484 | 4,700 | 484 |
| 2000-12-12 | 482 | 482 | 480 | 480 | 12,700 | 480 |
| 2000-12-11 | 499 | 499 | 482 | 485 | 7,700 | 485 |
| 2000-12-08 | 485 | 486 | 482 | 486 | 8,900 | 486 |
| 2000-12-07 | 510 | 510 | 490 | 490 | 4,600 | 490 |
| 2000-12-06 | 501 | 501 | 485 | 485 | 8,300 | 485 |
| 2000-12-05 | 502 | 502 | 502 | 502 | 3,600 | 502 |
| 2000-12-04 | 511 | 511 | 511 | 511 | 500 | 511 |
| 2000-12-01 | 485 | 522 | 482 | 501 | 5,500 | 501 |
| 2000-11-30 | 481 | 485 | 481 | 485 | 2,700 | 485 |
| 2000-11-29 | 500 | 500 | 480 | 483 | 19,700 | 483 |
| 2000-11-28 | 510 | 511 | 500 | 500 | 6,600 | 500 |
| 2000-11-27 | 502 | 502 | 500 | 500 | 200 | 500 |
| 2000-11-24 | 560 | 560 | 531 | 532 | 37,300 | 532 |
| 2000-11-22 | 500 | 550 | 485 | 530 | 36,700 | 530 |
| 2000-11-21 | 486 | 498 | 486 | 488 | 1,700 | 488 |
| 2000-11-20 | 498 | 498 | 498 | 498 | 1,100 | 498 |
| 2000-11-17 | 482 | 499 | 482 | 483 | 1,900 | 483 |
| 2000-11-16 | 485 | 490 | 485 | 487 | 8,700 | 487 |
| 2000-11-15 | 480 | 490 | 480 | 484 | 3,100 | 484 |
| 2000-11-14 | 480 | 480 | 480 | 480 | 1,800 | 480 |
| 2000-11-13 | 487 | 488 | 481 | 481 | 4,800 | 481 |
| 2000-11-10 | 500 | 500 | 486 | 486 | 4,000 | 486 |
| 2000-11-09 | 499 | 500 | 499 | 500 | 400 | 500 |
| 2000-11-08 | 500 | 500 | 500 | 500 | 500 | 500 |
| 2000-11-07 | 488 | 488 | 485 | 485 | 1,100 | 485 |
| 2000-11-06 | 500 | 500 | 485 | 485 | 3,000 | 485 |
| 2000-11-02 | 500 | 500 | 490 | 500 | 4,500 | 500 |
| 2000-11-01 | 500 | 500 | 500 | 500 | 1,100 | 500 |
| 2000-10-31 | 500 | 501 | 500 | 500 | 5,000 | 500 |
| 2000-10-30 | 520 | 520 | 485 | 485 | 1,000 | 485 |
| 2000-10-27 | 520 | 520 | 520 | 520 | 1,100 | 520 |
| 2000-10-26 | 480 | 481 | 480 | 481 | 2,700 | 481 |
| 2000-10-25 | 525 | 525 | 522 | 525 | 8,900 | 525 |
| 2000-10-24 | 516 | 516 | 500 | 500 | 1,000 | 500 |
| 2000-10-23 | 525 | 525 | 500 | 515 | 20,900 | 515 |
| 2000-10-20 | 524 | 524 | 500 | 509 | 24,600 | 509 |
| 2000-10-19 | 500 | 505 | 490 | 500 | 8,500 | 500 |
| 2000-10-18 | 517 | 517 | 514 | 514 | 300 | 514 |
| 2000-10-17 | 515 | 515 | 500 | 500 | 300 | 500 |
| 2000-10-16 | 525 | 525 | 500 | 515 | 5,800 | 515 |
| 2000-10-13 | 525 | 525 | 520 | 525 | 18,000 | 525 |
| 2000-10-12 | 525 | 525 | 520 | 525 | 19,600 | 525 |
| 2000-10-11 | 525 | 525 | 520 | 525 | 20,000 | 525 |
| 2000-10-10 | 535 | 535 | 520 | 524 | 3,400 | 524 |
| 2000-10-06 | 545 | 545 | 535 | 535 | 400 | 535 |
| 2000-10-05 | 550 | 550 | 549 | 549 | 300 | 549 |
| 2000-10-04 | 543 | 543 | 513 | 513 | 7,200 | 513 |
| 2000-10-03 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2000-10-02 | 530 | 530 | 530 | 530 | 500 | 530 |
| 2000-09-29 | 530 | 530 | 530 | 530 | 200 | 530 |
| 2000-09-28 | 525 | 525 | 525 | 525 | 800 | 525 |
| 2000-09-27 | 525 | 525 | 525 | 525 | 3,100 | 525 |
| 2000-09-26 | 550 | 550 | 530 | 550 | 3,900 | 550 |
| 2000-09-25 | 550 | 550 | 530 | 550 | 6,900 | 550 |
| 2000-09-22 | 560 | 560 | 550 | 550 | 3,500 | 550 |
| 2000-09-21 | 574 | 575 | 567 | 570 | 39,400 | 570 |
| 2000-09-20 | 560 | 575 | 560 | 575 | 65,300 | 575 |
| 2000-09-19 | 560 | 561 | 560 | 560 | 44,200 | 560 |
| 2000-09-18 | 550 | 570 | 550 | 570 | 27,600 | 570 |
| 2000-09-14 | 550 | 555 | 550 | 550 | 6,200 | 550 |
| 2000-09-13 | 532 | 550 | 532 | 550 | 13,500 | 550 |
| 2000-09-12 | 550 | 550 | 542 | 542 | 10,400 | 542 |
| 2000-09-11 | 552 | 552 | 550 | 550 | 9,700 | 550 |
| 2000-09-08 | 550 | 550 | 550 | 550 | 200 | 550 |
| 2000-09-07 | 555 | 555 | 555 | 555 | 400 | 555 |
| 2000-09-06 | 551 | 555 | 551 | 555 | 500 | 555 |
| 2000-09-05 | 560 | 566 | 560 | 561 | 5,900 | 561 |
| 2000-09-04 | 571 | 571 | 562 | 562 | 1,700 | 562 |
| 2000-09-01 | 562 | 565 | 562 | 562 | 3,300 | 562 |
| 2000-08-31 | 570 | 570 | 565 | 565 | 3,000 | 565 |
| 2000-08-30 | 567 | 580 | 567 | 570 | 9,200 | 570 |
| 2000-08-29 | 575 | 575 | 570 | 575 | 3,800 | 575 |
| 2000-08-28 | 565 | 580 | 565 | 580 | 4,700 | 580 |
| 2000-08-25 | 598 | 598 | 595 | 595 | 4,500 | 595 |
| 2000-08-24 | 557 | 560 | 557 | 560 | 3,100 | 560 |
| 2000-08-23 | 557 | 557 | 557 | 557 | 1,200 | 557 |
| 2000-08-22 | 599 | 599 | 575 | 595 | 19,100 | 595 |
| 2000-08-21 | 570 | 570 | 541 | 560 | 24,300 | 560 |
| 2000-08-18 | 548 | 548 | 530 | 540 | 6,600 | 540 |
| 2000-08-17 | 532 | 556 | 522 | 547 | 9,500 | 547 |
| 2000-08-16 | 542 | 542 | 542 | 542 | 800 | 542 |
| 2000-08-15 | 548 | 548 | 537 | 537 | 5,200 | 537 |
| 2000-08-14 | 548 | 550 | 547 | 550 | 8,000 | 550 |
| 2000-08-11 | 565 | 565 | 545 | 548 | 1,000 | 548 |
| 2000-08-10 | 570 | 570 | 565 | 565 | 3,600 | 565 |
| 2000-08-09 | 565 | 569 | 565 | 567 | 4,800 | 567 |
| 2000-08-08 | 563 | 565 | 562 | 565 | 12,600 | 565 |
| 2000-08-07 | 564 | 564 | 560 | 561 | 1,900 | 561 |
| 2000-08-04 | 571 | 571 | 570 | 570 | 600 | 570 |
| 2000-08-03 | 570 | 570 | 570 | 570 | 3,400 | 570 |
| 2000-08-02 | 594 | 594 | 564 | 565 | 3,000 | 565 |
| 2000-08-01 | 564 | 566 | 564 | 564 | 6,700 | 564 |
| 2000-07-31 | 565 | 565 | 562 | 562 | 3,100 | 562 |
| 2000-07-28 | 562 | 565 | 562 | 565 | 1,300 | 565 |
| 2000-07-27 | 575 | 575 | 561 | 561 | 6,600 | 561 |
| 2000-07-26 | 560 | 582 | 560 | 576 | 8,600 | 576 |
| 2000-07-25 | 601 | 609 | 599 | 599 | 22,700 | 599 |
| 2000-07-24 | 620 | 620 | 600 | 600 | 34,300 | 600 |
| 2000-07-21 | 620 | 640 | 605 | 620 | 36,200 | 620 |
| 2000-07-19 | 620 | 620 | 600 | 605 | 11,000 | 605 |
| 2000-07-18 | 620 | 620 | 600 | 600 | 6,400 | 600 |
| 2000-07-17 | 620 | 620 | 605 | 620 | 9,700 | 620 |
| 2000-07-14 | 616 | 620 | 610 | 620 | 26,100 | 620 |
| 2000-07-13 | 596 | 596 | 596 | 596 | 3,500 | 596 |
| 2000-07-12 | 593 | 595 | 593 | 595 | 1,800 | 595 |
| 2000-07-11 | 600 | 600 | 592 | 592 | 5,700 | 592 |
| 2000-07-10 | 600 | 600 | 586 | 594 | 8,300 | 594 |
| 2000-07-07 | 575 | 589 | 575 | 589 | 17,500 | 589 |
| 2000-07-06 | 593 | 593 | 575 | 575 | 12,700 | 575 |
| 2000-07-05 | 600 | 600 | 591 | 597 | 15,700 | 597 |
| 2000-07-04 | 590 | 593 | 586 | 593 | 22,000 | 593 |
| 2000-07-03 | 560 | 580 | 560 | 580 | 19,100 | 580 |
| 2000-06-30 | 550 | 555 | 549 | 551 | 5,400 | 551 |
| 2000-06-29 | 546 | 549 | 546 | 549 | 5,500 | 549 |
| 2000-06-28 | 550 | 550 | 540 | 544 | 7,100 | 544 |
| 2000-06-27 | 555 | 555 | 540 | 540 | 3,600 | 540 |
| 2000-06-26 | 560 | 560 | 540 | 540 | 5,300 | 540 |
| 2000-06-23 | 554 | 559 | 545 | 550 | 13,100 | 550 |
| 2000-06-22 | 541 | 541 | 538 | 540 | 22,100 | 540 |
| 2000-06-21 | 541 | 541 | 530 | 540 | 54,900 | 540 |
| 2000-06-20 | 541 | 541 | 522 | 541 | 48,600 | 541 |
| 2000-06-19 | 530 | 530 | 521 | 525 | 10,800 | 525 |
| 2000-06-16 | 530 | 531 | 520 | 530 | 13,900 | 530 |
| 2000-06-15 | 530 | 530 | 525 | 526 | 6,200 | 526 |
| 2000-06-14 | 530 | 540 | 530 | 535 | 18,400 | 535 |
| 2000-06-13 | 530 | 535 | 530 | 530 | 4,500 | 530 |
| 2000-06-12 | 530 | 530 | 521 | 530 | 18,700 | 530 |
| 2000-06-09 | 530 | 535 | 511 | 520 | 36,800 | 520 |
| 2000-06-08 | 541 | 541 | 532 | 533 | 11,200 | 533 |
| 2000-06-07 | 535 | 535 | 534 | 535 | 10,400 | 535 |
| 2000-06-06 | 540 | 540 | 533 | 534 | 7,600 | 534 |
| 2000-06-05 | 532 | 541 | 532 | 540 | 5,000 | 540 |
| 2000-06-02 | 535 | 540 | 535 | 540 | 3,500 | 540 |
| 2000-06-01 | 541 | 541 | 530 | 532 | 6,800 | 532 |
| 2000-05-31 | 560 | 560 | 550 | 550 | 4,300 | 550 |
| 2000-05-30 | 552 | 552 | 550 | 550 | 7,900 | 550 |
| 2000-05-29 | 552 | 560 | 551 | 551 | 3,300 | 551 |
| 2000-05-26 | 554 | 554 | 548 | 549 | 5,400 | 549 |
| 2000-05-25 | 590 | 590 | 551 | 551 | 20,500 | 551 |
| 2000-05-24 | 557 | 569 | 548 | 550 | 11,100 | 550 |
| 2000-05-23 | 595 | 595 | 560 | 575 | 40,000 | 575 |
| 2000-05-22 | 575 | 580 | 567 | 575 | 83,600 | 575 |
| 2000-05-19 | 565 | 569 | 560 | 569 | 3,100 | 569 |
| 2000-05-18 | 569 | 569 | 565 | 565 | 2,400 | 565 |
| 2000-05-17 | 556 | 560 | 556 | 557 | 3,700 | 557 |
| 2000-05-16 | 551 | 565 | 550 | 565 | 10,400 | 565 |
| 2000-05-15 | 569 | 569 | 550 | 560 | 5,100 | 560 |
| 2000-05-12 | 580 | 580 | 580 | 580 | 600 | 580 |
| 2000-05-11 | 576 | 580 | 565 | 576 | 14,300 | 576 |
| 2000-05-10 | 569 | 569 | 560 | 569 | 13,000 | 569 |
| 2000-05-09 | 572 | 572 | 560 | 561 | 10,600 | 561 |
| 2000-05-08 | 585 | 585 | 572 | 572 | 500 | 572 |
| 2000-05-02 | 589 | 595 | 575 | 594 | 2,700 | 594 |
| 2000-05-01 | 585 | 585 | 585 | 585 | 400 | 585 |
| 2000-04-28 | 595 | 595 | 595 | 595 | 200 | 595 |
| 2000-04-27 | 561 | 561 | 560 | 561 | 1,100 | 561 |
| 2000-04-26 | 562 | 562 | 561 | 561 | 1,300 | 561 |
| 2000-04-25 | 614 | 614 | 561 | 561 | 24,700 | 561 |
| 2000-04-24 | 618 | 618 | 568 | 570 | 2,000 | 570 |
| 2000-04-21 | 599 | 620 | 560 | 561 | 24,100 | 561 |
| 2000-04-20 | 620 | 620 | 550 | 550 | 40,300 | 550 |
| 2000-04-19 | 531 | 534 | 520 | 520 | 43,600 | 520 |
| 2000-04-18 | 531 | 540 | 530 | 534 | 16,000 | 534 |
| 2000-04-17 | 520 | 550 | 520 | 550 | 24,300 | 550 |
| 2000-04-14 | 550 | 552 | 550 | 550 | 4,600 | 550 |
| 2000-04-13 | 560 | 560 | 550 | 554 | 6,900 | 554 |
| 2000-04-12 | 560 | 561 | 551 | 560 | 10,200 | 560 |
| 2000-04-11 | 566 | 566 | 561 | 561 | 800 | 561 |
| 2000-04-10 | 566 | 595 | 565 | 565 | 19,600 | 565 |
| 2000-04-07 | 555 | 570 | 555 | 570 | 4,300 | 570 |
| 2000-04-06 | 551 | 553 | 551 | 553 | 700 | 553 |
| 2000-04-05 | 580 | 590 | 561 | 565 | 15,600 | 565 |
| 2000-04-04 | 589 | 596 | 575 | 590 | 13,100 | 590 |
| 2000-04-03 | 555 | 584 | 550 | 579 | 9,700 | 579 |
| 2000-03-31 | 544 | 547 | 540 | 547 | 12,400 | 547 |
| 2000-03-30 | 542 | 545 | 542 | 545 | 1,100 | 545 |
| 2000-03-29 | 540 | 546 | 540 | 540 | 24,500 | 540 |
| 2000-03-28 | 540 | 541 | 531 | 540 | 80,300 | 540 |
| 2000-03-27 | 510 | 530 | 510 | 530 | 18,300 | 530 |
| 2000-03-24 | 549 | 550 | 526 | 530 | 18,500 | 530 |
| 2000-03-23 | 525 | 535 | 522 | 525 | 127,500 | 525 |
| 2000-03-22 | 540 | 545 | 528 | 535 | 77,000 | 535 |
| 2000-03-21 | 545 | 549 | 525 | 531 | 107,800 | 531 |
| 2000-03-17 | 529 | 529 | 524 | 525 | 49,900 | 525 |
| 2000-03-16 | 525 | 525 | 523 | 525 | 77,500 | 525 |
| 2000-03-15 | 525 | 525 | 525 | 525 | 10,800 | 525 |
| 2000-03-14 | 522 | 534 | 522 | 528 | 7,100 | 528 |
| 2000-03-13 | 523 | 525 | 522 | 522 | 23,800 | 522 |
| 2000-03-10 | 525 | 525 | 522 | 524 | 7,400 | 524 |
| 2000-03-09 | 525 | 529 | 520 | 522 | 38,800 | 522 |
| 2000-03-08 | 520 | 528 | 520 | 526 | 20,900 | 526 |
| 2000-03-07 | 524 | 524 | 521 | 523 | 18,100 | 523 |
| 2000-03-06 | 530 | 530 | 521 | 528 | 23,500 | 528 |
| 2000-03-03 | 530 | 530 | 530 | 530 | 4,700 | 530 |
| 2000-03-02 | 520 | 530 | 520 | 530 | 34,700 | 530 |
| 2000-03-01 | 516 | 540 | 516 | 520 | 21,900 | 520 |
| 2000-02-29 | 518 | 545 | 510 | 513 | 21,700 | 513 |
| 2000-02-28 | 500 | 515 | 500 | 510 | 302,600 | 510 |
| 2000-02-25 | 510 | 510 | 490 | 490 | 30,700 | 490 |
| 2000-02-24 | 502 | 502 | 491 | 500 | 22,200 | 500 |
| 2000-02-23 | 500 | 515 | 500 | 502 | 67,800 | 502 |
| 2000-02-22 | 530 | 530 | 510 | 515 | 75,900 | 515 |
| 2000-02-21 | 530 | 530 | 515 | 523 | 44,000 | 523 |
| 2000-02-18 | 535 | 535 | 510 | 510 | 40,000 | 510 |
| 2000-02-17 | 535 | 535 | 525 | 530 | 34,700 | 530 |
| 2000-02-16 | 540 | 554 | 525 | 535 | 38,800 | 535 |
| 2000-02-15 | 560 | 560 | 545 | 550 | 24,800 | 550 |
| 2000-02-14 | 575 | 609 | 570 | 575 | 25,200 | 575 |
| 2000-02-10 | 650 | 650 | 600 | 625 | 14,300 | 625 |
| 2000-02-09 | 650 | 670 | 645 | 670 | 7,700 | 670 |
| 2000-02-08 | 650 | 650 | 648 | 650 | 38,400 | 650 |
| 2000-02-07 | 650 | 650 | 645 | 650 | 108,900 | 650 |
| 2000-02-04 | 660 | 680 | 660 | 662 | 20,400 | 662 |
| 2000-02-03 | 668 | 690 | 668 | 679 | 26,700 | 679 |
| 2000-02-02 | 670 | 676 | 668 | 673 | 21,000 | 673 |
| 2000-02-01 | 660 | 690 | 652 | 661 | 142,300 | 661 |
| 2000-01-31 | 600 | 660 | 600 | 650 | 153,200 | 650 |
| 2000-01-28 | 599 | 599 | 593 | 599 | 10,900 | 599 |
| 2000-01-27 | 581 | 585 | 580 | 585 | 20,200 | 585 |
| 2000-01-26 | 595 | 595 | 575 | 576 | 12,700 | 576 |
| 2000-01-25 | 599 | 600 | 595 | 595 | 14,100 | 595 |
| 2000-01-24 | 596 | 599 | 596 | 598 | 3,600 | 598 |
| 2000-01-21 | 600 | 600 | 595 | 595 | 26,100 | 595 |
| 2000-01-20 | 602 | 602 | 595 | 595 | 22,500 | 595 |
| 2000-01-19 | 600 | 604 | 598 | 598 | 17,000 | 598 |
| 2000-01-18 | 600 | 605 | 598 | 598 | 19,300 | 598 |
| 2000-01-17 | 580 | 585 | 561 | 580 | 33,400 | 580 |
| 2000-01-14 | 585 | 585 | 555 | 560 | 30,100 | 560 |
| 2000-01-13 | 565 | 565 | 555 | 555 | 18,400 | 555 |
| 2000-01-12 | 565 | 565 | 555 | 560 | 44,500 | 560 |
| 2000-01-11 | 580 | 580 | 565 | 565 | 12,400 | 565 |
| 2000-01-07 | 555 | 555 | 550 | 555 | 20,700 | 555 |
| 2000-01-06 | 550 | 560 | 550 | 551 | 10,800 | 551 |
| 2000-01-05 | 550 | 560 | 545 | 550 | 38,100 | 550 |
| 2000-01-04 | 565 | 572 | 555 | 555 | 19,300 | 555 |
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
