1. HOME >
  2. 株価時系列 >
  3. 8185 >
  4. 2011年

8185 (株)チヨダ の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,3441,3751,3441,36850,0001,368
2011-12-291,3481,3551,3331,34638,1001,346
2011-12-281,3421,3571,3311,33957,1001,339
2011-12-271,3361,3531,3361,34947,5001,349
2011-12-261,3331,3451,3331,337128,4001,337
2011-12-221,3191,3241,3131,32070,0001,320
2011-12-211,3121,3191,3121,31558,8001,315
2011-12-201,3121,3251,3041,30851,8001,308
2011-12-191,2971,3141,2861,30735,1001,307
2011-12-161,3031,3171,2951,30567,6001,305
2011-12-151,3211,3211,2951,30249,5001,302
2011-12-141,3081,3151,2941,31423,3001,314
2011-12-131,3001,3151,2901,30959,8001,309
2011-12-121,3501,3511,3201,32469,1001,324
2011-12-091,2891,3501,2831,345174,1001,345
2011-12-081,2801,2871,2641,28489,4001,284
2011-12-071,2831,2891,2661,27587,7001,275
2011-12-061,2871,2981,2801,28353,0001,283
2011-12-051,3101,3111,2871,29354,4001,293
2011-12-021,2581,3131,2551,30198,4001,301
2011-12-011,2511,2601,2331,24196,3001,241
2011-11-301,2341,2551,2211,251125,5001,251
2011-11-291,2791,2791,2361,247147,9001,247
2011-11-281,2751,2911,2691,27929,5001,279
2011-11-251,2861,2881,2661,27273,5001,272
2011-11-241,3031,3171,2711,27581,9001,275
2011-11-221,3311,3461,3131,33266,8001,332
2011-11-211,2911,3461,2911,34277,8001,342
2011-11-181,3031,3191,2901,30392,8001,303
2011-11-171,3291,3371,3081,31856,4001,318
2011-11-161,3501,3511,3201,33544,8001,335
2011-11-151,3631,3811,3501,35726,8001,357
2011-11-141,3591,3711,3341,36698,0001,366
2011-11-111,3611,3661,3461,35947,5001,359
2011-11-101,3621,3711,3511,36183,2001,361
2011-11-091,3891,4101,3681,397113,0001,397
2011-11-081,3771,4001,3751,387117,7001,387
2011-11-071,3581,3781,3501,37752,7001,377
2011-11-041,3571,3741,3451,35868,3001,358
2011-11-021,3501,3791,3321,371101,5001,371
2011-11-011,3841,3971,3731,37960,2001,379
2011-10-311,3891,4191,3881,398124,6001,398
2011-10-281,3801,3931,3761,385142,8001,385
2011-10-271,3311,3841,3311,376157,4001,376
2011-10-261,3231,3401,3121,33258,5001,332
2011-10-251,3501,3501,3241,32859,0001,328
2011-10-241,3191,3651,3161,354168,9001,354
2011-10-211,3091,3131,2931,30587,5001,305
2011-10-201,2841,3181,2751,309138,0001,309
2011-10-191,2681,2921,2681,27974,8001,279
2011-10-181,2791,3001,2551,26391,7001,263
2011-10-171,3301,3351,2711,278143,3001,278
2011-10-141,3501,3501,2941,315185,4001,315
2011-10-131,3181,3841,2961,354309,7001,354
2011-10-121,3101,3171,2811,299128,9001,299
2011-10-111,3011,3611,3011,323303,1001,323
2011-10-071,3821,4181,2901,300333,8001,300
2011-10-061,3261,3521,3151,350234,9001,350
2011-10-051,3231,3311,2901,327145,9001,327
2011-10-041,3471,3471,3201,331137,8001,331
2011-10-031,2861,3541,2841,349248,1001,349
2011-09-301,3101,3131,2721,304132,5001,304
2011-09-291,2931,3101,2911,31089,0001,310
2011-09-281,2681,2991,2681,29173,6001,291
2011-09-271,2501,2691,2451,26688,0001,266
2011-09-261,2481,2531,2121,22693,3001,226
2011-09-221,2171,2501,2111,24775,3001,247
2011-09-211,2091,2291,2041,217132,5001,217
2011-09-201,2661,2661,2121,215199,2001,215
2011-09-161,2811,2981,2721,296107,5001,296
2011-09-151,2561,2881,2531,284124,4001,284
2011-09-141,2371,2581,2361,242126,4001,242
2011-09-131,2171,2361,2101,22793,6001,227
2011-09-121,2081,2281,1951,20677,5001,206
2011-09-091,1891,2401,1891,227118,3001,227
2011-09-081,1901,2031,1881,19933,3001,199
2011-09-071,1761,1901,1741,18751,7001,187
2011-09-061,2001,2051,1751,17765,8001,177
2011-09-051,1921,2081,1921,19927,9001,199
2011-09-021,1851,2151,1781,20880,1001,208
2011-09-011,2011,2151,1871,19780,8001,197
2011-08-311,1871,2051,1751,197164,6001,197
2011-08-301,1741,2301,1721,196133,8001,196
2011-08-291,1411,1741,1371,165130,0001,165
2011-08-261,1591,1701,1511,162175,4001,162
2011-08-251,2031,2031,1691,17077,0001,170
2011-08-241,1941,2001,1831,192122,4001,192
2011-08-231,2211,2221,1751,179172,6001,179
2011-08-221,2571,2571,2141,217116,5001,217
2011-08-191,2481,2751,2481,26386,7001,263
2011-08-181,2811,2811,2531,27355,0001,273
2011-08-171,2811,2821,2611,27460,2001,274
2011-08-161,2961,2991,2661,28287,4001,282
2011-08-151,2821,3161,2721,297171,0001,297
2011-08-121,2101,2341,2001,230112,5001,230
2011-08-111,1841,2051,1841,20256,9001,202
2011-08-101,1981,2001,1821,18867,6001,188
2011-08-091,1611,1801,1351,18076,1001,180
2011-08-081,1981,2031,1811,19165,3001,191
2011-08-051,2011,2171,2011,20694,9001,206
2011-08-041,2531,2611,2501,25265,8001,252
2011-08-031,2711,2741,2521,25770,2001,257
2011-08-021,2861,2891,2711,28148,4001,281
2011-08-011,2681,2911,2681,28070,6001,280
2011-07-291,3031,3101,2681,271152,2001,271
2011-07-281,3051,3081,2881,29791,7001,297
2011-07-271,3091,3181,2981,312102,0001,312
2011-07-261,2991,3051,2941,30078,9001,300
2011-07-251,2861,2941,2811,28945,1001,289
2011-07-221,2881,3051,2861,29557,6001,295
2011-07-211,3051,3051,2821,28573,4001,285
2011-07-201,3091,3181,3051,31073,2001,310
2011-07-191,3121,3221,2961,299132,6001,299
2011-07-151,3201,3281,3101,31899,8001,318
2011-07-141,3001,3171,2971,315140,9001,315
2011-07-131,3381,3381,2951,297258,7001,297
2011-07-121,3111,3561,3101,352243,3001,352
2011-07-111,2991,3391,2961,320170,7001,320
2011-07-081,2501,3001,2501,294192,0001,294
2011-07-071,2441,2551,2401,24872,8001,248
2011-07-061,2551,2591,2421,259117,1001,259
2011-07-051,2101,2591,2101,255254,2001,255
2011-07-041,2061,2161,2061,21556,2001,215
2011-07-011,1941,2131,1921,203150,2001,203
2011-06-301,1651,1931,1631,191107,1001,191
2011-06-291,1551,1641,1471,16074,5001,160
2011-06-281,1461,1581,1441,15265,7001,152
2011-06-271,1551,1571,1411,152103,5001,152
2011-06-241,1871,1871,1671,17080,8001,170
2011-06-231,1641,1821,1621,178108,9001,178
2011-06-221,1581,1811,1451,176194,5001,176
2011-06-211,1671,1831,1601,179162,2001,179
2011-06-201,1671,1721,1571,159189,7001,159
2011-06-171,1801,1851,1531,157174,3001,157
2011-06-161,1941,1941,1791,18199,7001,181
2011-06-151,1941,1971,1881,19576,9001,195
2011-06-141,1961,1981,1841,19462,7001,194
2011-06-131,1981,2021,1881,19655,4001,196
2011-06-101,2061,2091,1971,203165,6001,203
2011-06-091,1921,2061,1911,20357,6001,203
2011-06-081,1931,2021,1931,19682,7001,196
2011-06-071,1731,1991,1731,19779,7001,197
2011-06-061,1761,1861,1751,18573,8001,185
2011-06-031,1891,1951,1771,17779,4001,177
2011-06-021,1891,1901,1741,185172,9001,185
2011-06-011,1711,2201,1641,219397,1001,219
2011-05-311,1231,1731,1171,167247,5001,167
2011-05-301,0981,1161,0941,114121,6001,114
2011-05-271,1031,1051,0941,100182,8001,100
2011-05-261,0951,1051,0911,103160,3001,103
2011-05-251,0921,1041,0781,101186,6001,101
2011-05-241,0861,1021,0861,09391,4001,093
2011-05-231,0811,1171,0801,100217,0001,100
2011-05-201,0721,1031,0641,079153,1001,079
2011-05-191,0701,0821,0611,064130,7001,064
2011-05-181,0561,0791,0511,06991,8001,069
2011-05-171,0651,0721,0521,05549,5001,055
2011-05-161,0791,0821,0691,07055,4001,070
2011-05-131,0821,0961,0621,07898,9001,078
2011-05-121,0941,1041,0791,08286,9001,082
2011-05-111,1001,1081,0871,09481,0001,094
2011-05-101,1061,1061,0871,09687,2001,096
2011-05-091,1121,1121,0951,10055,7001,100
2011-05-061,1001,1121,0921,11186,1001,111
2011-05-021,0781,1101,0781,107150,6001,107
2011-04-281,0611,0771,0501,07492,0001,074
2011-04-271,0561,0671,0511,061142,4001,061
2011-04-261,0481,0591,0431,05597,3001,055
2011-04-251,0391,0541,0351,04399,9001,043
2011-04-221,0331,0491,0211,048143,4001,048
2011-04-211,0801,0811,0301,033254,4001,033
2011-04-201,0821,0891,0761,07893,5001,078
2011-04-191,0751,0841,0571,07299,5001,072
2011-04-181,0901,0931,0791,08492,0001,084
2011-04-151,0901,1031,0881,09273,7001,092
2011-04-141,1051,1081,0891,099151,6001,099
2011-04-131,0951,1161,0951,11074,5001,110
2011-04-121,0951,1191,0861,111171,1001,111
2011-04-111,1341,1401,0921,102340,1001,102
2011-04-081,0531,1731,0531,155567,6001,155
2011-04-071,0201,0301,0151,01760,4001,017
2011-04-061,0111,0221,0061,01267,0001,012
2011-04-051,0211,0241,0051,01593,8001,015
2011-04-041,0321,0351,0211,02473,1001,024
2011-04-011,0481,0521,0311,03291,1001,032
2011-03-311,0461,0531,0381,05385,2001,053
2011-03-301,0451,0501,0281,048102,7001,048
2011-03-291,0291,0461,0121,041121,8001,041
2011-03-281,0401,0451,0201,029108,5001,029
2011-03-251,0471,0481,0251,03396,0001,033
2011-03-241,0581,0651,0361,037118,4001,037
2011-03-231,0891,0891,0611,067122,2001,067
2011-03-221,0961,0961,0751,081139,4001,081
2011-03-181,0621,0951,0541,066230,4001,066
2011-03-171,0161,0881,0061,068275,5001,068
2011-03-169301,0409301,018429,9001,018
2011-03-159801,005900944480,300944
2011-03-149081,037904997325,700997
2011-03-111,0971,1021,0711,073238,3001,073
2011-03-101,1141,1151,0921,096183,9001,096
2011-03-091,1221,1261,1171,11988,8001,119
2011-03-081,1271,1321,1221,12377,5001,123
2011-03-071,1491,1491,1251,130129,5001,130
2011-03-041,1551,1621,1501,15197,0001,151
2011-03-031,1461,1501,1431,14587,2001,145
2011-03-021,1431,1601,1411,146136,0001,146
2011-03-011,1501,1631,1491,155155,0001,155
2011-02-281,1391,1591,1361,155204,8001,155
2011-02-251,1251,1391,1111,134234,0001,134
2011-02-241,1441,1501,1111,125637,4001,125
2011-02-231,1831,1921,1771,177702,0001,177
2011-02-221,2191,2201,2001,201372,6001,201
2011-02-211,2191,2221,2151,219302,6001,219
2011-02-181,2131,2191,2111,218172,5001,218
2011-02-171,2001,2161,2001,213246,3001,213
2011-02-161,1941,2001,1931,197149,1001,197
2011-02-151,1931,1951,1921,192127,0001,192
2011-02-141,1891,1941,1891,193163,9001,193
2011-02-101,1851,1901,1851,188130,6001,188
2011-02-091,1831,1891,1821,185107,1001,185
2011-02-081,1821,1861,1781,183135,8001,183
2011-02-071,1761,1801,1731,180115,8001,180
2011-02-041,1631,1781,1631,176119,2001,176
2011-02-031,1621,1661,1601,163142,6001,163
2011-02-021,1651,1691,1621,163146,7001,163
2011-02-011,1621,1631,1551,161142,4001,161
2011-01-311,1601,1691,1541,162153,8001,162
2011-01-281,1731,1801,1681,172162,9001,172
2011-01-271,1751,1831,1711,182103,8001,182
2011-01-261,1681,1841,1621,179155,3001,179
2011-01-251,1651,1841,1611,177156,8001,177
2011-01-241,1601,1641,1431,160212,3001,160
2011-01-211,1841,1871,1651,168250,5001,168
2011-01-201,1881,1901,1841,186106,9001,186
2011-01-191,1831,1901,1791,190120,1001,190
2011-01-181,1901,1951,1811,185141,0001,185
2011-01-171,1971,1981,1901,191159,1001,191
2011-01-141,1901,1971,1871,188194,0001,188
2011-01-131,1881,1951,1831,192227,3001,192
2011-01-121,1711,2241,1711,190547,2001,190
2011-01-111,1221,1521,1151,150454,6001,150
2011-01-071,0861,0991,0831,096165,6001,096
2011-01-061,0811,0901,0811,085155,7001,085
2011-01-051,0851,0891,0791,083183,1001,083
2011-01-041,0891,0891,0801,083132,7001,083

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