8185 (株)チヨダの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	2,159	2,169	2,128	2,163	56,600	2,163
2012-12-27	2,154	2,160	2,125	2,133	72,000	2,133
2012-12-26	2,155	2,174	2,124	2,133	140,300	2,133
2012-12-25	2,247	2,247	2,203	2,204	55,700	2,204
2012-12-21	2,210	2,245	2,210	2,222	174,100	2,222
2012-12-20	2,175	2,216	2,157	2,199	170,700	2,199
2012-12-19	2,140	2,180	2,137	2,175	137,100	2,175
2012-12-18	2,130	2,149	2,116	2,134	109,200	2,134
2012-12-17	2,162	2,171	2,137	2,142	88,000	2,142
2012-12-14	2,162	2,183	2,147	2,157	147,400	2,157
2012-12-13	2,190	2,191	2,138	2,170	112,900	2,170
2012-12-12	2,240	2,240	2,178	2,184	93,500	2,184
2012-12-11	2,216	2,217	2,185	2,191	52,300	2,191
2012-12-10	2,170	2,212	2,164	2,194	66,000	2,194
2012-12-07	2,245	2,245	2,200	2,206	74,900	2,206
2012-12-06	2,222	2,255	2,220	2,245	216,400	2,245
2012-12-05	2,220	2,248	2,201	2,227	120,800	2,227
2012-12-04	2,209	2,232	2,197	2,227	70,000	2,227
2012-12-03	2,195	2,217	2,174	2,204	53,400	2,204
2012-11-30	2,201	2,219	2,193	2,195	116,400	2,195
2012-11-29	2,203	2,222	2,193	2,217	65,900	2,217
2012-11-28	2,180	2,216	2,180	2,203	59,900	2,203
2012-11-27	2,151	2,191	2,151	2,178	65,400	2,178
2012-11-26	2,184	2,184	2,142	2,150	101,700	2,150
2012-11-22	2,223	2,226	2,160	2,175	88,800	2,175
2012-11-21	2,206	2,207	2,164	2,198	103,200	2,198
2012-11-20	2,164	2,193	2,154	2,189	118,100	2,189
2012-11-19	2,097	2,139	2,090	2,133	69,600	2,133
2012-11-16	2,122	2,126	2,081	2,097	86,100	2,097
2012-11-15	2,112	2,135	2,094	2,123	62,300	2,123
2012-11-14	2,119	2,156	2,111	2,117	107,600	2,117
2012-11-13	2,116	2,157	2,109	2,123	101,300	2,123
2012-11-12	2,132	2,152	2,118	2,133	50,000	2,133
2012-11-09	2,152	2,180	2,133	2,146	134,400	2,146
2012-11-08	2,200	2,213	2,170	2,172	98,300	2,172
2012-11-07	2,262	2,265	2,211	2,217	96,200	2,217
2012-11-06	2,264	2,264	2,232	2,245	76,500	2,245
2012-11-05	2,285	2,296	2,275	2,287	58,700	2,287
2012-11-02	2,289	2,304	2,196	2,292	242,900	2,292
2012-11-01	2,301	2,301	2,263	2,289	90,700	2,289
2012-10-31	2,311	2,341	2,278	2,284	101,900	2,284
2012-10-30	2,317	2,353	2,286	2,330	258,800	2,330
2012-10-29	2,300	2,328	2,268	2,306	176,300	2,306
2012-10-26	2,222	2,270	2,222	2,258	220,900	2,258
2012-10-25	2,150	2,217	2,149	2,217	124,300	2,217
2012-10-24	2,140	2,164	2,132	2,147	97,400	2,147
2012-10-23	2,134	2,154	2,118	2,151	63,500	2,151
2012-10-22	2,131	2,164	2,128	2,134	83,600	2,134
2012-10-19	2,123	2,144	2,084	2,130	137,900	2,130
2012-10-18	2,165	2,195	2,119	2,133	156,000	2,133
2012-10-17	2,112	2,150	2,108	2,149	119,100	2,149
2012-10-16	2,157	2,160	2,099	2,111	185,300	2,111
2012-10-15	2,134	2,198	2,133	2,156	116,400	2,156
2012-10-12	2,156	2,242	2,122	2,129	250,800	2,129
2012-10-11	2,233	2,268	2,117	2,136	358,300	2,136
2012-10-10	2,172	2,191	2,152	2,175	115,100	2,175
2012-10-09	2,140	2,192	2,110	2,167	81,300	2,167
2012-10-05	2,128	2,158	2,108	2,127	76,000	2,127
2012-10-04	2,051	2,134	2,051	2,127	81,800	2,127
2012-10-03	2,086	2,086	2,030	2,044	102,500	2,044
2012-10-02	2,127	2,146	2,067	2,085	71,900	2,085
2012-10-01	2,126	2,137	2,081	2,126	79,800	2,126
2012-09-28	2,181	2,219	2,127	2,144	138,600	2,144
2012-09-27	2,148	2,177	2,124	2,169	72,600	2,169
2012-09-26	2,100	2,149	2,080	2,146	96,800	2,146
2012-09-25	2,090	2,120	2,064	2,120	103,700	2,120
2012-09-24	2,080	2,099	2,063	2,090	92,500	2,090
2012-09-21	2,015	2,059	1,993	2,054	75,500	2,054
2012-09-20	2,006	2,026	2,001	2,012	88,800	2,012
2012-09-19	2,040	2,040	1,994	2,000	57,000	2,000
2012-09-18	2,070	2,072	1,995	2,002	100,300	2,002
2012-09-14	2,069	2,071	2,020	2,030	103,200	2,030
2012-09-13	2,031	2,055	2,011	2,050	87,400	2,050
2012-09-12	1,982	2,040	1,982	2,030	110,900	2,030
2012-09-11	1,967	1,990	1,924	1,982	77,400	1,982
2012-09-10	1,963	1,993	1,963	1,981	87,600	1,981
2012-09-07	1,993	2,015	1,957	1,963	104,800	1,963
2012-09-06	2,018	2,019	1,957	1,969	142,000	1,969
2012-09-05	1,955	2,050	1,951	2,018	218,200	2,018
2012-09-04	1,990	1,990	1,942	1,955	103,100	1,955
2012-09-03	1,987	2,017	1,983	1,995	127,800	1,995
2012-08-31	1,980	2,037	1,980	2,004	96,700	2,004
2012-08-30	2,010	2,029	1,971	1,980	177,800	1,980
2012-08-29	1,996	2,015	1,973	2,004	198,800	2,004
2012-08-28	2,116	2,155	2,063	2,071	337,100	2,071
2012-08-27	2,077	2,125	2,063	2,110	163,800	2,110
2012-08-24	2,040	2,081	2,030	2,077	150,800	2,077
2012-08-23	2,040	2,043	2,025	2,036	60,000	2,036
2012-08-22	2,035	2,043	2,013	2,041	77,000	2,041
2012-08-21	2,017	2,043	2,014	2,040	81,200	2,040
2012-08-20	2,005	2,009	1,989	2,002	69,300	2,002
2012-08-17	2,020	2,020	1,995	2,005	70,900	2,005
2012-08-16	2,040	2,040	2,007	2,019	72,000	2,019
2012-08-15	2,030	2,044	2,015	2,030	97,600	2,030
2012-08-14	1,984	2,047	1,984	2,043	122,200	2,043
2012-08-13	1,958	1,979	1,952	1,976	42,400	1,976
2012-08-10	1,971	1,980	1,949	1,964	63,000	1,964
2012-08-09	1,990	2,046	1,962	1,985	137,800	1,985
2012-08-08	1,940	1,999	1,916	1,979	175,600	1,979
2012-08-07	1,903	1,929	1,886	1,922	86,900	1,922
2012-08-06	1,891	1,919	1,887	1,903	74,700	1,903
2012-08-03	1,885	1,896	1,873	1,880	60,900	1,880
2012-08-02	1,902	1,913	1,873	1,894	68,200	1,894
2012-08-01	1,886	1,918	1,886	1,912	50,600	1,912
2012-07-31	1,900	1,910	1,869	1,886	109,500	1,886
2012-07-30	1,896	1,922	1,868	1,913	69,400	1,913
2012-07-27	1,950	1,957	1,885	1,898	97,900	1,898
2012-07-26	1,900	1,923	1,883	1,923	78,700	1,923
2012-07-25	1,895	1,924	1,877	1,894	93,200	1,894
2012-07-24	1,900	1,919	1,881	1,891	82,600	1,891
2012-07-23	1,949	1,949	1,899	1,899	78,100	1,899
2012-07-20	1,963	1,971	1,937	1,951	125,200	1,951
2012-07-19	1,948	1,978	1,947	1,964	91,100	1,964
2012-07-18	1,946	1,990	1,935	1,947	178,100	1,947
2012-07-17	1,940	1,963	1,927	1,955	138,000	1,955
2012-07-13	1,895	1,964	1,877	1,948	314,800	1,948
2012-07-12	1,840	1,869	1,820	1,859	152,300	1,859
2012-07-11	1,830	1,851	1,815	1,840	135,600	1,840
2012-07-10	1,865	1,900	1,834	1,836	264,700	1,836
2012-07-09	1,778	1,844	1,771	1,840	278,300	1,840
2012-07-06	1,716	1,721	1,696	1,714	100,000	1,714
2012-07-05	1,740	1,750	1,703	1,715	93,600	1,715
2012-07-04	1,712	1,737	1,704	1,729	135,900	1,729
2012-07-03	1,700	1,718	1,682	1,710	133,100	1,710
2012-07-02	1,741	1,745	1,681	1,697	126,500	1,697
2012-06-29	1,693	1,736	1,675	1,724	172,100	1,724
2012-06-28	1,657	1,688	1,655	1,687	106,200	1,687
2012-06-27	1,611	1,665	1,594	1,656	161,800	1,656
2012-06-26	1,595	1,618	1,595	1,606	112,000	1,606
2012-06-25	1,617	1,623	1,577	1,589	125,000	1,589
2012-06-22	1,615	1,615	1,586	1,586	86,300	1,586
2012-06-21	1,623	1,630	1,595	1,621	101,400	1,621
2012-06-20	1,584	1,618	1,574	1,614	119,800	1,614
2012-06-19	1,610	1,636	1,579	1,584	105,500	1,584
2012-06-18	1,635	1,660	1,611	1,619	140,000	1,619
2012-06-15	1,557	1,624	1,553	1,618	187,400	1,618
2012-06-14	1,579	1,583	1,549	1,557	87,000	1,557
2012-06-13	1,605	1,607	1,582	1,592	76,500	1,592
2012-06-12	1,597	1,600	1,580	1,594	65,400	1,594
2012-06-11	1,637	1,638	1,613	1,613	51,500	1,613
2012-06-08	1,641	1,644	1,589	1,612	105,000	1,612
2012-06-07	1,626	1,666	1,611	1,650	66,700	1,650
2012-06-06	1,632	1,651	1,621	1,639	94,400	1,639
2012-06-05	1,602	1,615	1,572	1,610	119,400	1,610
2012-06-04	1,602	1,639	1,590	1,628	130,100	1,628
2012-06-01	1,638	1,649	1,619	1,632	128,300	1,632
2012-05-31	1,640	1,652	1,616	1,652	200,300	1,652
2012-05-30	1,658	1,672	1,643	1,652	107,200	1,652
2012-05-29	1,636	1,660	1,630	1,652	110,700	1,652
2012-05-28	1,670	1,677	1,642	1,658	125,600	1,658
2012-05-25	1,675	1,716	1,660	1,698	213,100	1,698
2012-05-24	1,697	1,711	1,657	1,675	154,000	1,675
2012-05-23	1,756	1,766	1,708	1,719	115,800	1,719
2012-05-22	1,758	1,787	1,752	1,771	122,100	1,771
2012-05-21	1,701	1,753	1,700	1,743	130,800	1,743
2012-05-18	1,714	1,745	1,713	1,727	85,900	1,727
2012-05-17	1,700	1,742	1,688	1,725	141,500	1,725
2012-05-16	1,733	1,747	1,712	1,727	81,400	1,727
2012-05-15	1,750	1,757	1,709	1,733	148,000	1,733
2012-05-14	1,772	1,800	1,760	1,762	120,800	1,762
2012-05-11	1,823	1,828	1,780	1,788	82,300	1,788
2012-05-10	1,814	1,832	1,808	1,819	88,300	1,819
2012-05-09	1,846	1,846	1,800	1,813	149,400	1,813
2012-05-08	1,820	1,874	1,820	1,846	195,000	1,846
2012-05-07	1,831	1,847	1,817	1,828	157,200	1,828
2012-05-02	1,857	1,868	1,839	1,867	104,600	1,867
2012-05-01	1,869	1,889	1,851	1,856	133,200	1,856
2012-04-27	1,880	1,899	1,850	1,861	106,400	1,861
2012-04-26	1,900	1,907	1,885	1,893	119,700	1,893
2012-04-25	1,869	1,908	1,855	1,888	189,800	1,888
2012-04-24	1,854	1,854	1,825	1,842	156,400	1,842
2012-04-23	1,899	1,918	1,858	1,864	144,700	1,864
2012-04-20	1,825	1,889	1,824	1,887	186,700	1,887
2012-04-19	1,811	1,825	1,802	1,824	138,100	1,824
2012-04-18	1,835	1,863	1,818	1,830	163,600	1,830
2012-04-17	1,799	1,839	1,789	1,839	154,600	1,839
2012-04-16	1,788	1,818	1,775	1,806	157,400	1,806
2012-04-13	1,777	1,810	1,768	1,805	182,000	1,805
2012-04-12	1,752	1,797	1,744	1,784	314,600	1,784
2012-04-11	1,637	1,751	1,635	1,738	411,800	1,738
2012-04-10	1,604	1,639	1,592	1,619	140,700	1,619
2012-04-09	1,635	1,637	1,605	1,612	66,800	1,612
2012-04-06	1,619	1,652	1,589	1,643	134,700	1,643
2012-04-05	1,607	1,617	1,596	1,597	41,100	1,597
2012-04-04	1,650	1,651	1,597	1,611	92,200	1,611
2012-04-03	1,640	1,657	1,623	1,651	92,900	1,651
2012-04-02	1,664	1,678	1,627	1,643	115,200	1,643
2012-03-30	1,630	1,664	1,614	1,660	125,400	1,660
2012-03-29	1,600	1,629	1,590	1,618	111,400	1,618
2012-03-28	1,598	1,614	1,575	1,606	106,000	1,606
2012-03-27	1,628	1,636	1,595	1,606	85,500	1,606
2012-03-26	1,590	1,630	1,585	1,608	160,200	1,608
2012-03-23	1,589	1,589	1,564	1,580	80,500	1,580
2012-03-22	1,564	1,592	1,564	1,588	70,000	1,588
2012-03-21	1,544	1,563	1,527	1,556	87,100	1,556
2012-03-19	1,552	1,555	1,544	1,548	29,600	1,548
2012-03-16	1,554	1,563	1,532	1,540	61,200	1,540
2012-03-15	1,540	1,553	1,526	1,542	116,400	1,542
2012-03-14	1,549	1,562	1,542	1,545	102,400	1,545
2012-03-13	1,535	1,547	1,522	1,533	122,400	1,533
2012-03-12	1,548	1,555	1,531	1,543	55,500	1,543
2012-03-09	1,550	1,562	1,531	1,536	119,700	1,536
2012-03-08	1,500	1,547	1,495	1,542	152,200	1,542
2012-03-07	1,472	1,489	1,467	1,486	74,800	1,486
2012-03-06	1,486	1,500	1,477	1,492	80,800	1,492
2012-03-05	1,490	1,495	1,478	1,490	66,300	1,490
2012-03-02	1,488	1,492	1,480	1,490	94,700	1,490
2012-03-01	1,474	1,490	1,468	1,479	98,700	1,479
2012-02-29	1,504	1,505	1,465	1,472	193,100	1,472
2012-02-28	1,436	1,493	1,436	1,488	175,300	1,488
2012-02-27	1,447	1,447	1,428	1,437	140,600	1,437
2012-02-24	1,475	1,480	1,469	1,477	185,700	1,477
2012-02-23	1,461	1,470	1,442	1,466	181,400	1,466
2012-02-22	1,445	1,470	1,445	1,463	149,100	1,463
2012-02-21	1,411	1,446	1,411	1,430	168,000	1,430
2012-02-20	1,414	1,422	1,407	1,410	114,100	1,410
2012-02-17	1,410	1,421	1,402	1,408	154,800	1,408
2012-02-16	1,460	1,460	1,412	1,427	199,600	1,427
2012-02-15	1,478	1,478	1,465	1,468	174,700	1,468
2012-02-14	1,430	1,471	1,426	1,468	175,800	1,468
2012-02-13	1,435	1,441	1,421	1,426	187,800	1,426
2012-02-10	1,455	1,455	1,425	1,434	239,100	1,434
2012-02-09	1,456	1,466	1,456	1,457	130,600	1,457
2012-02-08	1,473	1,473	1,449	1,456	103,100	1,456
2012-02-07	1,479	1,481	1,462	1,473	117,100	1,473
2012-02-06	1,459	1,480	1,456	1,477	112,100	1,477
2012-02-03	1,445	1,455	1,445	1,450	119,900	1,450
2012-02-02	1,460	1,464	1,444	1,446	117,200	1,446
2012-02-01	1,439	1,463	1,438	1,454	152,700	1,454
2012-01-31	1,447	1,455	1,418	1,433	119,800	1,433
2012-01-30	1,437	1,450	1,435	1,447	88,000	1,447
2012-01-27	1,437	1,440	1,425	1,436	74,500	1,436
2012-01-26	1,427	1,441	1,421	1,435	119,900	1,435
2012-01-25	1,432	1,438	1,420	1,426	154,300	1,426
2012-01-24	1,436	1,438	1,406	1,431	147,000	1,431
2012-01-23	1,415	1,443	1,408	1,435	159,300	1,435
2012-01-20	1,415	1,422	1,405	1,415	152,500	1,415
2012-01-19	1,409	1,417	1,395	1,410	93,300	1,410
2012-01-18	1,425	1,428	1,398	1,400	121,600	1,400
2012-01-17	1,380	1,419	1,380	1,416	123,000	1,416
2012-01-16	1,398	1,411	1,385	1,401	141,400	1,401
2012-01-13	1,423	1,436	1,423	1,428	238,800	1,428
2012-01-12	1,414	1,446	1,400	1,427	350,700	1,427
2012-01-11	1,386	1,417	1,380	1,384	122,300	1,384
2012-01-10	1,363	1,409	1,363	1,383	131,400	1,383
2012-01-06	1,372	1,372	1,355	1,357	52,000	1,357
2012-01-05	1,368	1,381	1,358	1,373	60,600	1,373
2012-01-04	1,387	1,396	1,360	1,365	94,800	1,365

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 [2012年度]

8185 (株)チヨダの時系列データ [2012年度]