8185 (株)チヨダ の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 761 | 770 | 760 | 770 | 2,500 | 770 |
| 2001-12-27 | 800 | 800 | 770 | 770 | 4,300 | 770 |
| 2001-12-26 | 790 | 790 | 790 | 790 | 400 | 790 |
| 2001-12-25 | 820 | 820 | 790 | 810 | 33,500 | 810 |
| 2001-12-21 | 802 | 802 | 771 | 790 | 12,100 | 790 |
| 2001-12-20 | 761 | 787 | 761 | 772 | 110,300 | 772 |
| 2001-12-19 | 800 | 818 | 768 | 790 | 89,500 | 790 |
| 2001-12-18 | 818 | 838 | 781 | 800 | 58,500 | 800 |
| 2001-12-17 | 830 | 845 | 820 | 838 | 118,200 | 838 |
| 2001-12-14 | 815 | 840 | 815 | 830 | 46,700 | 830 |
| 2001-12-13 | 800 | 830 | 800 | 815 | 16,400 | 815 |
| 2001-12-12 | 800 | 805 | 800 | 801 | 28,700 | 801 |
| 2001-12-11 | 800 | 805 | 796 | 800 | 19,100 | 800 |
| 2001-12-10 | 815 | 815 | 780 | 800 | 20,100 | 800 |
| 2001-12-07 | 835 | 835 | 805 | 815 | 25,500 | 815 |
| 2001-12-06 | 830 | 840 | 830 | 835 | 19,600 | 835 |
| 2001-12-05 | 810 | 825 | 810 | 820 | 13,700 | 820 |
| 2001-12-04 | 800 | 810 | 781 | 810 | 28,900 | 810 |
| 2001-12-03 | 820 | 820 | 800 | 800 | 33,100 | 800 |
| 2001-11-30 | 835 | 835 | 815 | 820 | 11,800 | 820 |
| 2001-11-29 | 850 | 850 | 825 | 835 | 54,800 | 835 |
| 2001-11-28 | 865 | 870 | 841 | 850 | 86,100 | 850 |
| 2001-11-27 | 865 | 875 | 865 | 870 | 42,300 | 870 |
| 2001-11-26 | 839 | 860 | 835 | 855 | 60,600 | 855 |
| 2001-11-22 | 879 | 879 | 861 | 879 | 55,600 | 879 |
| 2001-11-21 | 890 | 890 | 860 | 861 | 79,700 | 861 |
| 2001-11-20 | 879 | 890 | 870 | 880 | 73,900 | 880 |
| 2001-11-19 | 889 | 890 | 850 | 880 | 80,900 | 880 |
| 2001-11-16 | 881 | 901 | 881 | 890 | 36,100 | 890 |
| 2001-11-15 | 865 | 890 | 865 | 881 | 22,100 | 881 |
| 2001-11-14 | 860 | 871 | 860 | 871 | 12,000 | 871 |
| 2001-11-13 | 850 | 870 | 849 | 870 | 48,000 | 870 |
| 2001-11-12 | 845 | 857 | 840 | 850 | 31,700 | 850 |
| 2001-11-09 | 850 | 885 | 850 | 865 | 44,400 | 865 |
| 2001-11-08 | 871 | 884 | 850 | 850 | 32,200 | 850 |
| 2001-11-07 | 887 | 897 | 840 | 869 | 53,300 | 869 |
| 2001-11-06 | 900 | 900 | 886 | 897 | 72,400 | 897 |
| 2001-11-05 | 911 | 915 | 885 | 900 | 51,200 | 900 |
| 2001-11-02 | 920 | 934 | 920 | 930 | 85,500 | 930 |
| 2001-11-01 | 905 | 970 | 905 | 940 | 227,800 | 940 |
| 2001-10-31 | 909 | 909 | 866 | 903 | 13,900 | 903 |
| 2001-10-30 | 862 | 920 | 862 | 920 | 79,600 | 920 |
| 2001-10-29 | 900 | 900 | 885 | 900 | 15,100 | 900 |
| 2001-10-26 | 920 | 920 | 889 | 895 | 68,100 | 895 |
| 2001-10-25 | 920 | 924 | 900 | 919 | 110,400 | 919 |
| 2001-10-24 | 930 | 930 | 886 | 900 | 83,400 | 900 |
| 2001-10-23 | 880 | 920 | 871 | 920 | 119,900 | 920 |
| 2001-10-22 | 850 | 880 | 850 | 851 | 33,300 | 851 |
| 2001-10-19 | 890 | 898 | 850 | 870 | 29,700 | 870 |
| 2001-10-18 | 908 | 908 | 875 | 900 | 52,200 | 900 |
| 2001-10-17 | 879 | 910 | 879 | 910 | 108,500 | 910 |
| 2001-10-16 | 841 | 869 | 841 | 869 | 98,800 | 869 |
| 2001-10-15 | 830 | 850 | 830 | 850 | 23,600 | 850 |
| 2001-10-12 | 830 | 855 | 815 | 855 | 76,800 | 855 |
| 2001-10-11 | 795 | 860 | 790 | 850 | 217,400 | 850 |
| 2001-10-10 | 750 | 790 | 750 | 775 | 147,400 | 775 |
| 2001-10-09 | 753 | 760 | 750 | 760 | 44,900 | 760 |
| 2001-10-05 | 750 | 760 | 750 | 758 | 50,900 | 758 |
| 2001-10-04 | 750 | 769 | 749 | 752 | 103,700 | 752 |
| 2001-10-03 | 760 | 799 | 740 | 775 | 293,000 | 775 |
| 2001-10-02 | 729 | 744 | 729 | 740 | 135,700 | 740 |
| 2001-10-01 | 720 | 729 | 720 | 729 | 87,000 | 729 |
| 2001-09-28 | 740 | 760 | 740 | 750 | 184,600 | 750 |
| 2001-09-27 | 710 | 735 | 710 | 730 | 155,100 | 730 |
| 2001-09-26 | 720 | 720 | 690 | 700 | 58,500 | 700 |
| 2001-09-25 | 651 | 681 | 651 | 675 | 24,800 | 675 |
| 2001-09-21 | 711 | 730 | 700 | 700 | 127,000 | 700 |
| 2001-09-20 | 681 | 729 | 681 | 721 | 70,100 | 721 |
| 2001-09-19 | 698 | 710 | 698 | 700 | 5,800 | 700 |
| 2001-09-18 | 630 | 680 | 630 | 680 | 11,500 | 680 |
| 2001-09-17 | 709 | 709 | 629 | 649 | 18,100 | 649 |
| 2001-09-14 | 747 | 747 | 710 | 729 | 9,200 | 729 |
| 2001-09-13 | 730 | 769 | 730 | 750 | 36,000 | 750 |
| 2001-09-12 | 735 | 770 | 735 | 761 | 36,000 | 761 |
| 2001-09-11 | 780 | 790 | 778 | 785 | 21,900 | 785 |
| 2001-09-10 | 740 | 770 | 740 | 770 | 12,500 | 770 |
| 2001-09-07 | 799 | 801 | 780 | 790 | 101,800 | 790 |
| 2001-09-06 | 731 | 801 | 731 | 800 | 110,900 | 800 |
| 2001-09-05 | 780 | 780 | 750 | 770 | 62,600 | 770 |
| 2001-09-04 | 760 | 770 | 731 | 770 | 45,100 | 770 |
| 2001-09-03 | 790 | 790 | 750 | 769 | 5,900 | 769 |
| 2001-08-31 | 730 | 790 | 720 | 790 | 47,400 | 790 |
| 2001-08-30 | 804 | 804 | 775 | 795 | 139,300 | 795 |
| 2001-08-29 | 815 | 815 | 770 | 809 | 77,900 | 809 |
| 2001-08-28 | 850 | 857 | 830 | 845 | 42,800 | 845 |
| 2001-08-27 | 830 | 869 | 825 | 860 | 127,200 | 860 |
| 2001-08-24 | 838 | 838 | 810 | 825 | 153,700 | 825 |
| 2001-08-23 | 775 | 830 | 775 | 820 | 141,000 | 820 |
| 2001-08-22 | 750 | 795 | 740 | 770 | 117,200 | 770 |
| 2001-08-21 | 750 | 775 | 747 | 770 | 94,400 | 770 |
| 2001-08-20 | 700 | 740 | 690 | 740 | 54,400 | 740 |
| 2001-08-17 | 681 | 695 | 681 | 689 | 70,100 | 689 |
| 2001-08-16 | 645 | 685 | 645 | 680 | 211,700 | 680 |
| 2001-08-15 | 615 | 635 | 610 | 635 | 17,000 | 635 |
| 2001-08-14 | 615 | 631 | 615 | 630 | 22,500 | 630 |
| 2001-08-13 | 646 | 647 | 638 | 645 | 54,500 | 645 |
| 2001-08-10 | 675 | 675 | 650 | 668 | 44,500 | 668 |
| 2001-08-09 | 678 | 680 | 660 | 680 | 72,700 | 680 |
| 2001-08-08 | 651 | 678 | 635 | 678 | 87,800 | 678 |
| 2001-08-07 | 601 | 641 | 601 | 641 | 66,000 | 641 |
| 2001-08-06 | 595 | 600 | 590 | 591 | 39,100 | 591 |
| 2001-08-03 | 583 | 590 | 576 | 590 | 151,600 | 590 |
| 2001-08-02 | 585 | 585 | 570 | 580 | 62,300 | 580 |
| 2001-08-01 | 558 | 595 | 541 | 576 | 31,400 | 576 |
| 2001-07-31 | 530 | 550 | 530 | 549 | 18,500 | 549 |
| 2001-07-30 | 530 | 531 | 486 | 500 | 16,500 | 500 |
| 2001-07-27 | 565 | 565 | 550 | 560 | 78,400 | 560 |
| 2001-07-26 | 540 | 541 | 540 | 540 | 16,000 | 540 |
| 2001-07-25 | 540 | 540 | 530 | 540 | 17,300 | 540 |
| 2001-07-24 | 550 | 550 | 530 | 540 | 36,500 | 540 |
| 2001-07-23 | 540 | 540 | 530 | 530 | 48,900 | 530 |
| 2001-07-19 | 515 | 545 | 515 | 545 | 17,500 | 545 |
| 2001-07-18 | 525 | 534 | 500 | 514 | 32,400 | 514 |
| 2001-07-17 | 511 | 536 | 511 | 535 | 7,000 | 535 |
| 2001-07-16 | 544 | 544 | 540 | 541 | 5,400 | 541 |
| 2001-07-13 | 530 | 535 | 520 | 535 | 17,800 | 535 |
| 2001-07-12 | 545 | 545 | 488 | 540 | 42,700 | 540 |
| 2001-07-11 | 545 | 545 | 530 | 530 | 1,900 | 530 |
| 2001-07-10 | 545 | 545 | 525 | 535 | 12,900 | 535 |
| 2001-07-09 | 549 | 549 | 511 | 525 | 19,000 | 525 |
| 2001-07-06 | 545 | 550 | 540 | 540 | 37,200 | 540 |
| 2001-07-05 | 552 | 560 | 551 | 551 | 4,800 | 551 |
| 2001-07-04 | 555 | 555 | 541 | 545 | 16,800 | 545 |
| 2001-07-03 | 570 | 570 | 560 | 564 | 9,500 | 564 |
| 2001-07-02 | 579 | 579 | 560 | 565 | 6,000 | 565 |
| 2001-06-29 | 556 | 579 | 556 | 579 | 35,300 | 579 |
| 2001-06-28 | 558 | 558 | 550 | 554 | 3,600 | 554 |
| 2001-06-27 | 554 | 565 | 552 | 560 | 11,200 | 560 |
| 2001-06-26 | 565 | 570 | 564 | 564 | 13,600 | 564 |
| 2001-06-25 | 560 | 565 | 555 | 565 | 14,800 | 565 |
| 2001-06-22 | 577 | 577 | 542 | 571 | 13,000 | 571 |
| 2001-06-21 | 574 | 580 | 565 | 579 | 30,600 | 579 |
| 2001-06-20 | 572 | 574 | 560 | 560 | 38,300 | 560 |
| 2001-06-19 | 553 | 569 | 553 | 569 | 3,400 | 569 |
| 2001-06-18 | 545 | 557 | 540 | 557 | 21,100 | 557 |
| 2001-06-15 | 565 | 565 | 545 | 545 | 7,500 | 545 |
| 2001-06-14 | 560 | 575 | 559 | 575 | 4,800 | 575 |
| 2001-06-13 | 547 | 560 | 547 | 560 | 600 | 560 |
| 2001-06-12 | 550 | 575 | 545 | 575 | 10,300 | 575 |
| 2001-06-11 | 574 | 574 | 546 | 546 | 7,300 | 546 |
| 2001-06-08 | 541 | 575 | 541 | 550 | 18,900 | 550 |
| 2001-06-07 | 542 | 544 | 541 | 541 | 1,600 | 541 |
| 2001-06-06 | 540 | 560 | 540 | 546 | 7,300 | 546 |
| 2001-06-05 | 545 | 548 | 540 | 546 | 14,800 | 546 |
| 2001-06-04 | 560 | 560 | 542 | 542 | 14,900 | 542 |
| 2001-06-01 | 554 | 559 | 554 | 554 | 18,900 | 554 |
| 2001-05-31 | 559 | 559 | 549 | 554 | 28,400 | 554 |
| 2001-05-30 | 569 | 579 | 550 | 559 | 21,900 | 559 |
| 2001-05-29 | 549 | 600 | 545 | 600 | 36,100 | 600 |
| 2001-05-28 | 540 | 542 | 540 | 542 | 5,200 | 542 |
| 2001-05-25 | 539 | 550 | 539 | 539 | 18,500 | 539 |
| 2001-05-23 | 540 | 545 | 522 | 539 | 2,400 | 539 |
| 2001-05-22 | 554 | 554 | 532 | 542 | 22,500 | 542 |
| 2001-05-21 | 550 | 559 | 550 | 550 | 34,000 | 550 |
| 2001-05-18 | 538 | 540 | 521 | 540 | 2,400 | 540 |
| 2001-05-17 | 539 | 539 | 530 | 539 | 10,400 | 539 |
| 2001-05-16 | 540 | 540 | 539 | 539 | 3,200 | 539 |
| 2001-05-15 | 530 | 530 | 520 | 530 | 3,400 | 530 |
| 2001-05-14 | 530 | 530 | 530 | 530 | 2,600 | 530 |
| 2001-05-11 | 530 | 530 | 530 | 530 | 2,700 | 530 |
| 2001-05-10 | 534 | 534 | 530 | 530 | 6,900 | 530 |
| 2001-05-09 | 549 | 549 | 531 | 531 | 6,800 | 531 |
| 2001-05-08 | 546 | 550 | 544 | 547 | 27,500 | 547 |
| 2001-05-07 | 550 | 550 | 540 | 545 | 41,800 | 545 |
| 2001-05-02 | 550 | 552 | 543 | 550 | 110,900 | 550 |
| 2001-05-01 | 550 | 556 | 530 | 545 | 79,100 | 545 |
| 2001-04-27 | 542 | 548 | 539 | 548 | 8,200 | 548 |
| 2001-04-26 | 553 | 553 | 530 | 532 | 46,500 | 532 |
| 2001-04-25 | 560 | 560 | 545 | 550 | 130,600 | 550 |
| 2001-04-24 | 485 | 520 | 485 | 520 | 110,600 | 520 |
| 2001-04-23 | 492 | 492 | 490 | 490 | 25,400 | 490 |
| 2001-04-20 | 490 | 490 | 490 | 490 | 20,500 | 490 |
| 2001-04-19 | 476 | 485 | 476 | 485 | 4,000 | 485 |
| 2001-04-18 | 480 | 480 | 475 | 476 | 3,700 | 476 |
| 2001-04-17 | 480 | 480 | 473 | 475 | 1,900 | 475 |
| 2001-04-16 | 475 | 475 | 472 | 472 | 5,600 | 472 |
| 2001-04-13 | 485 | 485 | 480 | 480 | 1,000 | 480 |
| 2001-04-12 | 470 | 470 | 470 | 470 | 3,300 | 470 |
| 2001-04-11 | 485 | 485 | 472 | 472 | 4,200 | 472 |
| 2001-04-10 | 485 | 485 | 485 | 485 | 2,900 | 485 |
| 2001-04-09 | 492 | 492 | 492 | 492 | 100 | 492 |
| 2001-04-06 | 499 | 499 | 495 | 495 | 7,600 | 495 |
| 2001-04-05 | 485 | 500 | 485 | 499 | 53,600 | 499 |
| 2001-04-04 | 490 | 490 | 480 | 485 | 6,500 | 485 |
| 2001-04-03 | 489 | 489 | 480 | 480 | 7,100 | 480 |
| 2001-04-02 | 490 | 490 | 480 | 480 | 3,200 | 480 |
| 2001-03-30 | 490 | 491 | 490 | 490 | 1,200 | 490 |
| 2001-03-29 | 490 | 490 | 485 | 490 | 3,600 | 490 |
| 2001-03-28 | 499 | 499 | 491 | 495 | 6,800 | 495 |
| 2001-03-27 | 500 | 500 | 494 | 494 | 7,800 | 494 |
| 2001-03-26 | 490 | 493 | 489 | 490 | 18,300 | 490 |
| 2001-03-23 | 490 | 490 | 487 | 489 | 5,300 | 489 |
| 2001-03-22 | 490 | 490 | 480 | 480 | 25,600 | 480 |
| 2001-03-21 | 480 | 480 | 468 | 480 | 22,700 | 480 |
| 2001-03-19 | 451 | 460 | 451 | 460 | 6,900 | 460 |
| 2001-03-16 | 448 | 450 | 448 | 450 | 1,100 | 450 |
| 2001-03-15 | 441 | 453 | 441 | 453 | 10,200 | 453 |
| 2001-03-14 | 451 | 452 | 451 | 451 | 4,000 | 451 |
| 2001-03-13 | 451 | 451 | 451 | 451 | 6,000 | 451 |
| 2001-03-12 | 452 | 453 | 451 | 451 | 5,200 | 451 |
| 2001-03-09 | 451 | 451 | 450 | 450 | 1,500 | 450 |
| 2001-03-08 | 460 | 460 | 450 | 451 | 4,200 | 451 |
| 2001-03-07 | 450 | 459 | 446 | 459 | 55,300 | 459 |
| 2001-03-06 | 450 | 450 | 447 | 450 | 23,200 | 450 |
| 2001-03-05 | 460 | 460 | 450 | 450 | 21,800 | 450 |
| 2001-03-02 | 459 | 460 | 453 | 460 | 39,300 | 460 |
| 2001-03-01 | 475 | 475 | 444 | 454 | 23,600 | 454 |
| 2001-02-28 | 460 | 460 | 457 | 457 | 13,800 | 457 |
| 2001-02-27 | 460 | 462 | 460 | 460 | 4,500 | 460 |
| 2001-02-26 | 450 | 460 | 450 | 460 | 20,500 | 460 |
| 2001-02-23 | 480 | 480 | 474 | 474 | 5,700 | 474 |
| 2001-02-22 | 479 | 479 | 460 | 460 | 5,900 | 460 |
| 2001-02-21 | 480 | 480 | 478 | 480 | 88,200 | 480 |
| 2001-02-20 | 480 | 480 | 462 | 479 | 23,600 | 479 |
| 2001-02-19 | 470 | 475 | 462 | 475 | 24,300 | 475 |
| 2001-02-16 | 470 | 475 | 462 | 475 | 14,800 | 475 |
| 2001-02-15 | 471 | 471 | 460 | 465 | 11,900 | 465 |
| 2001-02-14 | 455 | 455 | 455 | 455 | 9,700 | 455 |
| 2001-02-13 | 475 | 475 | 440 | 454 | 45,600 | 454 |
| 2001-02-09 | 476 | 476 | 455 | 461 | 34,100 | 461 |
| 2001-02-08 | 462 | 465 | 459 | 461 | 10,600 | 461 |
| 2001-02-07 | 461 | 465 | 451 | 460 | 22,700 | 460 |
| 2001-02-06 | 480 | 480 | 470 | 480 | 14,600 | 480 |
| 2001-02-05 | 486 | 486 | 479 | 480 | 50,000 | 480 |
| 2001-02-02 | 480 | 490 | 480 | 481 | 29,600 | 481 |
| 2001-02-01 | 500 | 500 | 481 | 481 | 6,800 | 481 |
| 2001-01-31 | 480 | 500 | 480 | 480 | 10,100 | 480 |
| 2001-01-30 | 469 | 475 | 469 | 474 | 9,600 | 474 |
| 2001-01-29 | 460 | 465 | 460 | 465 | 800 | 465 |
| 2001-01-26 | 480 | 480 | 470 | 471 | 3,500 | 471 |
| 2001-01-25 | 486 | 490 | 470 | 470 | 5,500 | 470 |
| 2001-01-24 | 468 | 468 | 468 | 468 | 2,700 | 468 |
| 2001-01-23 | 498 | 498 | 476 | 483 | 23,200 | 483 |
| 2001-01-22 | 469 | 475 | 455 | 475 | 26,700 | 475 |
| 2001-01-19 | 451 | 460 | 450 | 460 | 10,500 | 460 |
| 2001-01-18 | 458 | 458 | 445 | 450 | 2,700 | 450 |
| 2001-01-17 | 443 | 443 | 443 | 443 | 100 | 443 |
| 2001-01-16 | 440 | 442 | 440 | 441 | 5,300 | 441 |
| 2001-01-15 | 441 | 442 | 440 | 442 | 11,900 | 442 |
| 2001-01-12 | 449 | 455 | 447 | 450 | 8,400 | 450 |
| 2001-01-11 | 461 | 461 | 440 | 440 | 15,700 | 440 |
| 2001-01-10 | 464 | 466 | 460 | 466 | 5,100 | 466 |
| 2001-01-09 | 466 | 466 | 466 | 466 | 1,400 | 466 |
| 2001-01-05 | 469 | 469 | 460 | 464 | 7,200 | 464 |
| 2001-01-04 | 460 | 465 | 460 | 465 | 4,700 | 465 |
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
