8185 (株)チヨダの時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	2,830	2,880	2,820	2,850	178,900	2,850
2005-12-29	2,790	2,840	2,730	2,800	162,300	2,800
2005-12-28	2,715	2,750	2,690	2,725	40,100	2,725
2005-12-27	2,700	2,765	2,700	2,750	55,000	2,750
2005-12-26	2,735	2,780	2,660	2,740	86,300	2,740
2005-12-22	2,825	2,825	2,725	2,740	132,400	2,740
2005-12-21	2,830	2,840	2,790	2,815	52,400	2,815
2005-12-20	2,760	2,830	2,755	2,830	143,900	2,830
2005-12-19	2,790	2,790	2,725	2,770	91,500	2,770
2005-12-16	2,720	2,770	2,705	2,760	78,200	2,760
2005-12-15	2,760	2,765	2,700	2,715	118,900	2,715
2005-12-14	2,740	2,755	2,690	2,720	134,500	2,720
2005-12-13	2,730	2,765	2,655	2,700	155,700	2,700
2005-12-12	2,780	3,000	2,740	2,765	216,500	2,765
2005-12-09	2,670	2,780	2,660	2,730	317,600	2,730
2005-12-08	2,865	2,895	2,765	2,790	173,400	2,790
2005-12-07	2,945	2,990	2,925	2,930	117,900	2,930
2005-12-06	3,000	3,030	2,925	2,950	189,400	2,950
2005-12-05	3,040	3,040	2,950	2,995	202,700	2,995
2005-12-02	2,845	3,030	2,830	3,000	462,700	3,000
2005-12-01	2,700	2,880	2,650	2,810	619,100	2,810
2005-11-30	2,355	2,745	2,355	2,500	313,900	2,500
2005-11-29	2,320	2,375	2,320	2,350	77,300	2,350
2005-11-28	2,355	2,430	2,335	2,355	68,000	2,355
2005-11-25	2,355	2,395	2,320	2,380	55,700	2,380
2005-11-24	2,360	2,370	2,310	2,315	95,800	2,315
2005-11-22	2,490	2,490	2,315	2,400	113,700	2,400
2005-11-21	2,430	2,510	2,425	2,445	131,600	2,445
2005-11-18	2,385	2,415	2,340	2,405	51,900	2,405
2005-11-17	2,320	2,375	2,280	2,375	44,800	2,375
2005-11-16	2,300	2,320	2,240	2,315	82,200	2,315
2005-11-15	2,310	2,335	2,265	2,310	98,100	2,310
2005-11-14	2,395	2,395	2,265	2,310	101,000	2,310
2005-11-11	2,385	2,400	2,350	2,390	53,000	2,390
2005-11-10	2,390	2,390	2,290	2,345	62,500	2,345
2005-11-09	2,400	2,400	2,340	2,350	39,000	2,350
2005-11-08	2,410	2,410	2,350	2,385	54,100	2,385
2005-11-07	2,330	2,380	2,310	2,375	68,800	2,375
2005-11-04	2,395	2,430	2,325	2,370	120,300	2,370
2005-11-02	2,395	2,440	2,390	2,430	139,600	2,430
2005-11-01	2,390	2,390	2,325	2,355	66,400	2,355
2005-10-31	2,255	2,360	2,230	2,295	140,200	2,295
2005-10-28	2,165	2,200	2,160	2,190	130,200	2,190
2005-10-27	2,195	2,195	2,155	2,170	118,800	2,170
2005-10-26	2,170	2,170	2,120	2,155	49,700	2,155
2005-10-25	2,155	2,185	2,145	2,150	66,500	2,150
2005-10-24	2,170	2,180	2,135	2,155	32,100	2,155
2005-10-21	2,170	2,210	2,160	2,170	74,200	2,170
2005-10-20	2,190	2,255	2,160	2,170	91,400	2,170
2005-10-19	2,170	2,180	2,130	2,170	75,100	2,170
2005-10-18	2,190	2,205	2,165	2,180	45,700	2,180
2005-10-17	2,200	2,225	2,175	2,180	72,300	2,180
2005-10-14	2,165	2,220	2,150	2,185	74,800	2,185
2005-10-13	2,135	2,205	2,125	2,170	100,300	2,170
2005-10-12	2,190	2,210	2,165	2,180	133,900	2,180
2005-10-11	2,185	2,215	2,125	2,195	117,700	2,195
2005-10-07	2,260	2,285	2,160	2,225	63,600	2,225
2005-10-06	2,265	2,295	2,230	2,285	67,900	2,285
2005-10-05	2,290	2,450	2,245	2,345	132,000	2,345
2005-10-04	2,315	2,315	2,265	2,290	50,500	2,290
2005-10-03	2,250	2,320	2,200	2,315	201,800	2,315
2005-09-30	2,215	2,275	2,155	2,250	85,900	2,250
2005-09-29	2,165	2,280	2,120	2,210	114,900	2,210
2005-09-28	2,115	2,180	2,110	2,155	60,600	2,155
2005-09-27	2,125	2,140	2,085	2,100	47,800	2,100
2005-09-26	2,100	2,135	2,095	2,125	58,000	2,125
2005-09-22	2,125	2,125	2,080	2,105	56,800	2,105
2005-09-21	2,150	2,150	2,095	2,125	52,200	2,125
2005-09-20	2,150	2,165	2,105	2,135	60,800	2,135
2005-09-16	2,155	2,155	2,065	2,110	116,500	2,110
2005-09-15	2,095	2,160	2,060	2,160	84,300	2,160
2005-09-14	2,080	2,125	2,060	2,115	155,600	2,115
2005-09-13	2,170	2,195	2,125	2,160	85,500	2,160
2005-09-12	2,180	2,250	2,165	2,195	86,500	2,195
2005-09-09	2,185	2,225	2,120	2,180	164,500	2,180
2005-09-08	2,205	2,235	2,135	2,230	74,900	2,230
2005-09-07	2,210	2,250	2,170	2,245	71,200	2,245
2005-09-06	2,240	2,275	2,230	2,250	53,500	2,250
2005-09-05	2,255	2,280	2,230	2,240	71,300	2,240
2005-09-02	2,295	2,295	2,270	2,285	36,900	2,285
2005-09-01	2,295	2,300	2,285	2,295	78,200	2,295
2005-08-31	2,290	2,320	2,280	2,285	67,800	2,285
2005-08-30	2,290	2,290	2,250	2,250	34,200	2,250
2005-08-29	2,250	2,270	2,215	2,255	68,500	2,255
2005-08-26	2,290	2,290	2,245	2,270	47,400	2,270
2005-08-25	2,270	2,325	2,245	2,305	114,300	2,305
2005-08-24	2,290	2,340	2,255	2,295	158,900	2,295
2005-08-23	2,250	2,280	2,250	2,260	82,500	2,260
2005-08-22	2,195	2,235	2,190	2,230	152,900	2,230
2005-08-19	2,175	2,205	2,170	2,195	55,100	2,195
2005-08-18	2,200	2,220	2,175	2,190	102,800	2,190
2005-08-17	2,210	2,225	2,155	2,180	190,000	2,180
2005-08-16	2,210	2,215	2,195	2,210	158,300	2,210
2005-08-15	2,150	2,240	2,150	2,190	112,500	2,190
2005-08-12	2,170	2,190	2,150	2,160	82,800	2,160
2005-08-11	2,160	2,195	2,160	2,180	65,300	2,180
2005-08-10	2,130	2,230	2,115	2,195	142,800	2,195
2005-08-09	2,090	2,120	2,080	2,100	136,000	2,100
2005-08-08	2,030	2,065	1,978	2,065	94,100	2,065
2005-08-05	2,075	2,075	2,020	2,070	61,800	2,070
2005-08-04	2,085	2,110	1,951	2,075	143,800	2,075
2005-08-03	2,100	2,110	2,080	2,110	50,400	2,110
2005-08-02	2,070	2,105	2,060	2,105	121,300	2,105
2005-08-01	2,030	2,130	2,015	2,110	184,200	2,110
2005-07-29	1,954	2,035	1,954	2,030	158,500	2,030
2005-07-28	1,976	1,977	1,944	1,952	61,200	1,952
2005-07-27	1,940	1,965	1,940	1,960	65,900	1,960
2005-07-26	1,915	1,937	1,915	1,936	14,200	1,936
2005-07-25	1,905	1,936	1,905	1,918	22,900	1,918
2005-07-22	1,922	1,936	1,880	1,910	58,100	1,910
2005-07-21	1,941	1,941	1,922	1,927	35,200	1,927
2005-07-20	1,926	1,945	1,914	1,922	60,500	1,922
2005-07-19	1,901	1,920	1,880	1,917	40,000	1,917
2005-07-15	1,921	1,931	1,905	1,905	81,500	1,905
2005-07-14	1,890	1,918	1,890	1,904	58,200	1,904
2005-07-13	1,858	1,900	1,858	1,888	59,900	1,888
2005-07-12	1,915	1,916	1,806	1,858	219,600	1,858
2005-07-11	1,830	1,939	1,830	1,866	310,300	1,866
2005-07-08	1,810	1,821	1,800	1,803	48,900	1,803
2005-07-07	1,820	1,829	1,810	1,812	79,400	1,812
2005-07-06	1,820	1,833	1,814	1,833	75,000	1,833
2005-07-05	1,813	1,818	1,804	1,817	71,600	1,817
2005-07-04	1,810	1,830	1,807	1,814	74,400	1,814
2005-07-01	1,811	1,819	1,805	1,805	42,000	1,805
2005-06-30	1,806	1,840	1,796	1,818	82,800	1,818
2005-06-29	1,817	1,817	1,782	1,806	67,700	1,806
2005-06-28	1,789	1,795	1,772	1,787	35,500	1,787
2005-06-27	1,786	1,786	1,760	1,768	54,000	1,768
2005-06-24	1,790	1,795	1,755	1,793	49,800	1,793
2005-06-23	1,782	1,783	1,770	1,780	127,500	1,780
2005-06-22	1,768	1,782	1,744	1,778	55,900	1,778
2005-06-21	1,797	1,797	1,761	1,773	77,700	1,773
2005-06-20	1,806	1,820	1,770	1,783	92,400	1,783
2005-06-17	1,769	1,770	1,755	1,770	84,800	1,770
2005-06-16	1,750	1,756	1,740	1,749	59,800	1,749
2005-06-15	1,756	1,758	1,739	1,756	76,200	1,756
2005-06-14	1,741	1,751	1,726	1,751	65,700	1,751
2005-06-13	1,764	1,770	1,742	1,746	65,800	1,746
2005-06-10	1,743	1,776	1,730	1,776	158,100	1,776
2005-06-09	1,754	1,770	1,738	1,738	94,500	1,738
2005-06-08	1,743	1,755	1,730	1,748	50,100	1,748
2005-06-07	1,749	1,780	1,721	1,748	63,000	1,748
2005-06-06	1,758	1,772	1,748	1,767	44,000	1,767
2005-06-03	1,753	1,758	1,731	1,758	39,700	1,758
2005-06-02	1,769	1,792	1,744	1,752	41,200	1,752
2005-06-01	1,776	1,794	1,751	1,761	76,700	1,761
2005-05-31	1,751	1,779	1,741	1,775	124,500	1,775
2005-05-30	1,728	1,750	1,720	1,749	76,100	1,749
2005-05-27	1,745	1,750	1,694	1,750	47,700	1,750
2005-05-26	1,716	1,744	1,715	1,735	65,000	1,735
2005-05-25	1,760	1,774	1,714	1,729	129,900	1,729
2005-05-24	1,770	1,790	1,762	1,790	48,700	1,790
2005-05-23	1,790	1,795	1,761	1,795	46,300	1,795
2005-05-20	1,805	1,805	1,784	1,805	72,200	1,805
2005-05-19	1,791	1,800	1,762	1,800	67,800	1,800
2005-05-18	1,779	1,795	1,750	1,761	122,300	1,761
2005-05-17	1,813	1,813	1,745	1,750	185,600	1,750
2005-05-16	1,806	1,852	1,793	1,813	134,300	1,813
2005-05-13	1,857	1,857	1,810	1,825	122,900	1,825
2005-05-12	1,875	1,875	1,848	1,857	68,300	1,857
2005-05-11	1,850	1,867	1,847	1,865	106,800	1,865
2005-05-10	1,887	1,888	1,865	1,867	60,100	1,867
2005-05-09	1,898	1,898	1,870	1,888	74,800	1,888
2005-05-06	1,879	1,887	1,862	1,877	63,900	1,877
2005-05-02	1,850	1,898	1,805	1,855	74,800	1,855
2005-04-28	1,800	1,848	1,790	1,848	111,000	1,848
2005-04-27	1,794	1,799	1,788	1,799	80,100	1,799
2005-04-26	1,794	1,795	1,780	1,794	82,900	1,794
2005-04-25	1,785	1,799	1,770	1,789	74,600	1,789
2005-04-22	1,767	1,784	1,756	1,784	97,000	1,784
2005-04-21	1,764	1,770	1,735	1,757	84,000	1,757
2005-04-20	1,767	1,767	1,743	1,764	110,700	1,764
2005-04-19	1,730	1,749	1,708	1,747	117,700	1,747
2005-04-18	1,780	1,780	1,715	1,722	99,000	1,722
2005-04-15	1,741	1,790	1,710	1,790	76,900	1,790
2005-04-14	1,755	1,759	1,739	1,750	101,300	1,750
2005-04-13	1,755	1,764	1,725	1,764	75,400	1,764
2005-04-12	1,777	1,795	1,756	1,765	96,400	1,765
2005-04-11	1,792	1,794	1,773	1,787	55,300	1,787
2005-04-08	1,746	1,830	1,735	1,802	191,500	1,802
2005-04-07	1,760	1,763	1,748	1,751	40,900	1,751
2005-04-06	1,744	1,765	1,742	1,765	28,900	1,765
2005-04-05	1,768	1,768	1,725	1,749	25,400	1,749
2005-04-04	1,770	1,770	1,751	1,760	51,000	1,760
2005-04-01	1,768	1,773	1,729	1,772	77,700	1,772
2005-03-31	1,733	1,771	1,722	1,771	121,400	1,771
2005-03-30	1,720	1,743	1,714	1,743	111,700	1,743
2005-03-29	1,747	1,769	1,687	1,732	141,600	1,732
2005-03-28	1,720	1,720	1,694	1,717	75,900	1,717
2005-03-25	1,706	1,720	1,681	1,720	76,000	1,720
2005-03-24	1,707	1,707	1,669	1,682	75,500	1,682
2005-03-23	1,704	1,704	1,656	1,697	75,600	1,697
2005-03-22	1,715	1,731	1,702	1,704	80,600	1,704
2005-03-18	1,711	1,718	1,682	1,710	133,900	1,710
2005-03-17	1,645	1,729	1,645	1,700	182,900	1,700
2005-03-16	1,659	1,659	1,648	1,652	35,200	1,652
2005-03-15	1,670	1,670	1,638	1,653	100,800	1,653
2005-03-14	1,641	1,660	1,631	1,660	139,000	1,660
2005-03-11	1,617	1,640	1,610	1,627	112,300	1,627
2005-03-10	1,615	1,636	1,615	1,622	33,100	1,622
2005-03-09	1,636	1,636	1,603	1,627	44,500	1,627
2005-03-08	1,620	1,640	1,620	1,629	64,900	1,629
2005-03-07	1,646	1,646	1,621	1,640	59,300	1,640
2005-03-04	1,620	1,638	1,620	1,628	49,900	1,628
2005-03-03	1,631	1,643	1,631	1,634	64,900	1,634
2005-03-02	1,651	1,651	1,617	1,627	116,000	1,627
2005-03-01	1,670	1,670	1,629	1,650	107,000	1,650
2005-02-28	1,635	1,700	1,610	1,700	74,100	1,700
2005-02-25	1,590	1,620	1,590	1,615	70,100	1,615
2005-02-24	1,610	1,639	1,588	1,620	51,000	1,620
2005-02-23	1,590	1,678	1,572	1,630	74,900	1,630
2005-02-22	1,627	1,629	1,614	1,622	69,600	1,622
2005-02-21	1,640	1,641	1,622	1,622	100,300	1,622
2005-02-18	1,620	1,635	1,619	1,628	59,200	1,628
2005-02-17	1,627	1,627	1,613	1,619	57,500	1,619
2005-02-16	1,613	1,628	1,613	1,627	69,500	1,627
2005-02-15	1,624	1,629	1,621	1,628	39,600	1,628
2005-02-14	1,635	1,635	1,614	1,617	85,700	1,617
2005-02-10	1,625	1,625	1,607	1,622	69,800	1,622
2005-02-09	1,634	1,635	1,604	1,624	149,200	1,624
2005-02-08	1,628	1,637	1,609	1,628	86,700	1,628
2005-02-07	1,623	1,640	1,623	1,627	86,700	1,627
2005-02-04	1,626	1,631	1,610	1,623	110,400	1,623
2005-02-03	1,619	1,626	1,615	1,626	104,200	1,626
2005-02-02	1,609	1,621	1,605	1,619	110,000	1,619
2005-02-01	1,613	1,617	1,606	1,608	120,600	1,608
2005-01-31	1,629	1,631	1,605	1,605	123,800	1,605
2005-01-28	1,600	1,630	1,595	1,630	130,100	1,630
2005-01-27	1,620	1,630	1,604	1,613	124,100	1,613
2005-01-26	1,613	1,615	1,597	1,604	119,300	1,604
2005-01-25	1,596	1,598	1,586	1,593	99,600	1,593
2005-01-24	1,581	1,599	1,570	1,587	145,000	1,587
2005-01-21	1,598	1,598	1,583	1,589	55,700	1,589
2005-01-20	1,600	1,600	1,571	1,588	91,400	1,588
2005-01-19	1,602	1,610	1,593	1,601	72,600	1,601
2005-01-18	1,605	1,606	1,598	1,599	85,300	1,599
2005-01-17	1,613	1,624	1,590	1,605	85,000	1,605
2005-01-14	1,568	1,627	1,568	1,612	149,400	1,612
2005-01-13	1,599	1,604	1,577	1,594	139,400	1,594
2005-01-12	1,600	1,615	1,579	1,598	157,800	1,598
2005-01-11	1,595	1,620	1,578	1,615	125,600	1,615
2005-01-07	1,600	1,600	1,587	1,595	77,700	1,595
2005-01-06	1,620	1,620	1,601	1,607	70,300	1,607
2005-01-05	1,610	1,650	1,591	1,650	47,400	1,650
2005-01-04	1,620	1,640	1,607	1,617	23,200	1,617

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 [2005年度]

8185 (株)チヨダの時系列データ [2005年度]