8185 (株)チヨダの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,011	2,028	2,001	2,026	101,600	2,026
2013-12-27	1,986	2,010	1,972	2,009	115,700	2,009
2013-12-26	1,910	1,973	1,910	1,969	100,100	1,969
2013-12-25	1,950	1,954	1,901	1,910	162,900	1,910
2013-12-24	1,966	1,966	1,936	1,941	111,800	1,941
2013-12-20	1,935	1,966	1,935	1,960	100,400	1,960
2013-12-19	1,972	1,980	1,937	1,943	143,900	1,943
2013-12-18	1,984	1,998	1,960	1,971	133,700	1,971
2013-12-17	1,980	1,988	1,965	1,985	111,400	1,985
2013-12-16	2,011	2,025	1,976	1,988	95,600	1,988
2013-12-13	2,045	2,045	2,015	2,018	139,700	2,018
2013-12-12	2,050	2,062	2,031	2,050	91,200	2,050
2013-12-11	2,068	2,078	2,053	2,064	85,800	2,064
2013-12-10	2,073	2,082	2,059	2,068	135,200	2,068
2013-12-09	2,066	2,075	2,062	2,073	55,500	2,073
2013-12-06	2,058	2,064	2,041	2,063	76,900	2,063
2013-12-05	2,044	2,084	2,040	2,058	156,000	2,058
2013-12-04	2,075	2,080	2,052	2,065	262,000	2,065
2013-12-03	2,105	2,129	2,093	2,096	238,300	2,096
2013-12-02	2,148	2,170	2,138	2,155	49,100	2,155
2013-11-29	2,171	2,175	2,131	2,150	83,900	2,150
2013-11-28	2,184	2,203	2,184	2,194	35,000	2,194
2013-11-27	2,210	2,210	2,186	2,190	52,300	2,190
2013-11-26	2,235	2,265	2,200	2,221	100,300	2,221
2013-11-25	2,243	2,264	2,213	2,264	103,700	2,264
2013-11-22	2,248	2,272	2,223	2,235	110,700	2,235
2013-11-21	2,209	2,257	2,209	2,243	137,500	2,243
2013-11-20	2,190	2,210	2,181	2,191	145,800	2,191
2013-11-19	2,171	2,180	2,154	2,176	118,500	2,176
2013-11-18	2,217	2,217	2,172	2,182	70,000	2,182
2013-11-15	2,190	2,223	2,190	2,217	142,600	2,217
2013-11-14	2,160	2,185	2,152	2,176	87,100	2,176
2013-11-13	2,170	2,170	2,131	2,152	78,400	2,152
2013-11-12	2,120	2,160	2,114	2,159	105,000	2,159
2013-11-11	2,076	2,122	2,076	2,114	83,800	2,114
2013-11-08	2,065	2,077	2,039	2,066	72,700	2,066
2013-11-07	2,128	2,128	2,079	2,088	41,900	2,088
2013-11-06	2,090	2,143	2,075	2,128	59,800	2,128
2013-11-05	2,132	2,145	2,103	2,107	73,000	2,107
2013-11-01	2,164	2,165	2,131	2,143	73,100	2,143
2013-10-31	2,174	2,181	2,154	2,154	76,100	2,154
2013-10-30	2,175	2,187	2,160	2,176	74,100	2,176
2013-10-29	2,135	2,173	2,118	2,164	136,600	2,164
2013-10-28	2,131	2,151	2,130	2,148	81,900	2,148
2013-10-25	2,160	2,160	2,117	2,129	113,900	2,129
2013-10-24	2,155	2,167	2,116	2,158	89,300	2,158
2013-10-23	2,160	2,180	2,142	2,155	183,700	2,155
2013-10-22	2,136	2,156	2,116	2,144	124,200	2,144
2013-10-21	2,124	2,141	2,092	2,128	117,000	2,128
2013-10-18	2,090	2,110	2,058	2,107	195,900	2,107
2013-10-17	2,069	2,088	2,058	2,083	128,100	2,083
2013-10-16	2,043	2,069	2,005	2,047	255,000	2,047
2013-10-15	2,091	2,091	2,018	2,043	250,300	2,043
2013-10-11	1,970	2,077	1,955	2,067	285,000	2,067
2013-10-10	1,952	2,001	1,931	1,944	214,200	1,944
2013-10-09	1,979	1,988	1,952	1,958	104,800	1,958
2013-10-08	1,970	2,002	1,965	1,980	111,000	1,980
2013-10-07	2,011	2,025	1,965	1,972	100,500	1,972
2013-10-04	2,007	2,025	2,000	2,012	54,600	2,012
2013-10-03	2,050	2,060	2,019	2,020	64,000	2,020
2013-10-02	2,084	2,089	2,050	2,053	98,600	2,053
2013-10-01	2,087	2,093	2,069	2,070	66,200	2,070
2013-09-30	2,107	2,116	2,072	2,087	115,000	2,087
2013-09-27	2,104	2,114	2,093	2,109	63,500	2,109
2013-09-26	2,115	2,120	2,059	2,091	112,900	2,091
2013-09-25	2,143	2,150	2,115	2,125	62,000	2,125
2013-09-24	2,154	2,157	2,114	2,145	132,000	2,145
2013-09-20	2,148	2,160	2,135	2,154	149,100	2,154
2013-09-19	2,111	2,132	2,099	2,130	58,400	2,130
2013-09-18	2,066	2,093	2,058	2,088	125,000	2,088
2013-09-17	2,092	2,093	2,050	2,056	71,800	2,056
2013-09-13	2,121	2,143	2,082	2,092	107,400	2,092
2013-09-12	2,131	2,131	2,100	2,113	53,600	2,113
2013-09-11	2,163	2,174	2,127	2,139	78,900	2,139
2013-09-10	2,135	2,170	2,125	2,153	73,900	2,153
2013-09-09	2,150	2,160	2,111	2,140	153,800	2,140
2013-09-06	2,121	2,160	2,121	2,138	84,700	2,138
2013-09-05	2,116	2,138	2,103	2,121	124,400	2,121
2013-09-04	2,131	2,144	2,113	2,124	173,500	2,124
2013-09-03	2,189	2,200	2,157	2,174	80,000	2,174
2013-09-02	2,159	2,170	2,147	2,156	56,200	2,156
2013-08-30	2,210	2,218	2,155	2,155	97,200	2,155
2013-08-29	2,230	2,230	2,191	2,210	77,600	2,210
2013-08-28	2,225	2,244	2,203	2,234	64,600	2,234
2013-08-27	2,286	2,307	2,261	2,263	121,300	2,263
2013-08-26	2,325	2,354	2,296	2,325	125,400	2,325
2013-08-23	2,348	2,373	2,339	2,359	83,600	2,359
2013-08-22	2,348	2,352	2,302	2,314	124,700	2,314
2013-08-21	2,391	2,400	2,352	2,389	53,100	2,389
2013-08-20	2,439	2,439	2,361	2,379	152,000	2,379
2013-08-19	2,399	2,432	2,385	2,428	69,500	2,428
2013-08-16	2,386	2,410	2,385	2,399	88,600	2,399
2013-08-15	2,390	2,445	2,386	2,425	97,900	2,425
2013-08-14	2,408	2,443	2,390	2,425	142,200	2,425
2013-08-13	2,343	2,423	2,338	2,418	95,600	2,418
2013-08-12	2,315	2,361	2,303	2,343	92,100	2,343
2013-08-09	2,422	2,437	2,335	2,352	167,300	2,352
2013-08-08	2,440	2,486	2,424	2,439	80,400	2,439
2013-08-07	2,499	2,507	2,441	2,441	101,600	2,441
2013-08-06	2,504	2,562	2,451	2,559	131,000	2,559
2013-08-05	2,525	2,542	2,501	2,524	106,200	2,524
2013-08-02	2,630	2,630	2,540	2,575	140,900	2,575
2013-08-01	2,600	2,638	2,581	2,634	220,400	2,634
2013-07-31	2,508	2,549	2,495	2,526	115,100	2,526
2013-07-30	2,470	2,557	2,469	2,533	168,300	2,533
2013-07-29	2,466	2,655	2,462	2,498	224,500	2,498
2013-07-26	2,489	2,549	2,450	2,452	176,000	2,452
2013-07-25	2,492	2,520	2,455	2,457	97,900	2,457
2013-07-24	2,479	2,491	2,460	2,480	46,400	2,480
2013-07-23	2,487	2,498	2,460	2,476	62,900	2,476
2013-07-22	2,514	2,514	2,465	2,487	91,000	2,487
2013-07-19	2,493	2,500	2,453	2,464	121,200	2,464
2013-07-18	2,423	2,493	2,418	2,489	210,900	2,489
2013-07-17	2,389	2,423	2,377	2,418	267,100	2,418
2013-07-16	2,407	2,435	2,354	2,381	236,500	2,381
2013-07-12	2,405	2,428	2,382	2,425	286,400	2,425
2013-07-11	2,424	2,480	2,397	2,405	442,600	2,405
2013-07-10	2,650	2,695	2,599	2,624	170,000	2,624
2013-07-09	2,688	2,713	2,637	2,694	71,200	2,694
2013-07-08	2,683	2,700	2,650	2,652	44,400	2,652
2013-07-05	2,680	2,698	2,649	2,674	45,400	2,674
2013-07-04	2,624	2,668	2,616	2,651	41,000	2,651
2013-07-03	2,603	2,632	2,557	2,624	69,300	2,624
2013-07-02	2,550	2,615	2,543	2,600	56,400	2,600
2013-07-01	2,541	2,553	2,519	2,532	96,800	2,532
2013-06-28	2,469	2,545	2,450	2,539	92,800	2,539
2013-06-27	2,370	2,453	2,352	2,451	58,600	2,451
2013-06-26	2,400	2,400	2,343	2,377	45,200	2,377
2013-06-25	2,427	2,451	2,362	2,402	101,000	2,402
2013-06-24	2,455	2,474	2,393	2,426	97,200	2,426
2013-06-21	2,367	2,486	2,347	2,472	185,400	2,472
2013-06-20	2,438	2,438	2,369	2,388	137,900	2,388
2013-06-19	2,358	2,433	2,355	2,431	79,600	2,431
2013-06-18	2,357	2,357	2,326	2,338	163,500	2,338
2013-06-17	2,319	2,413	2,319	2,407	105,300	2,407
2013-06-14	2,337	2,400	2,330	2,369	130,600	2,369
2013-06-13	2,351	2,370	2,280	2,318	110,300	2,318
2013-06-12	2,340	2,437	2,303	2,423	116,500	2,423
2013-06-11	2,380	2,420	2,339	2,374	134,300	2,374
2013-06-10	2,368	2,400	2,346	2,382	189,300	2,382
2013-06-07	2,371	2,386	2,310	2,368	133,800	2,368
2013-06-06	2,444	2,461	2,380	2,410	183,300	2,410
2013-06-05	2,578	2,600	2,460	2,462	149,000	2,462
2013-06-04	2,469	2,604	2,467	2,582	172,400	2,582
2013-06-03	2,544	2,583	2,504	2,519	132,300	2,519
2013-05-31	2,539	2,600	2,492	2,543	171,800	2,543
2013-05-30	2,605	2,675	2,516	2,542	150,400	2,542
2013-05-29	2,672	2,677	2,612	2,639	154,500	2,639
2013-05-28	2,670	2,703	2,620	2,622	243,100	2,622
2013-05-27	2,648	2,733	2,639	2,689	221,900	2,689
2013-05-24	2,700	2,769	2,638	2,698	205,400	2,698
2013-05-23	2,798	2,824	2,716	2,722	272,300	2,722
2013-05-22	2,805	2,819	2,762	2,797	154,200	2,797
2013-05-21	2,830	2,841	2,789	2,806	58,700	2,806
2013-05-20	2,922	2,922	2,828	2,841	53,800	2,841
2013-05-17	2,835	2,933	2,803	2,885	115,500	2,885
2013-05-16	2,848	2,855	2,673	2,816	195,900	2,816
2013-05-15	2,876	2,887	2,820	2,823	106,500	2,823
2013-05-14	2,842	2,910	2,842	2,892	100,200	2,892
2013-05-13	2,898	2,898	2,823	2,853	79,700	2,853
2013-05-10	2,856	2,911	2,827	2,904	140,000	2,904
2013-05-09	2,829	2,830	2,798	2,806	58,100	2,806
2013-05-08	2,836	2,848	2,797	2,806	73,800	2,806
2013-05-07	2,876	2,892	2,822	2,840	144,000	2,840
2013-05-02	2,798	2,827	2,790	2,826	63,500	2,826
2013-05-01	2,796	2,850	2,784	2,813	68,300	2,813
2013-04-30	2,808	2,837	2,801	2,813	56,800	2,813
2013-04-26	2,843	2,864	2,792	2,803	135,200	2,803
2013-04-25	2,778	2,850	2,778	2,843	182,200	2,843
2013-04-24	2,753	2,796	2,750	2,770	165,100	2,770
2013-04-23	2,842	2,842	2,728	2,745	303,900	2,745
2013-04-22	2,810	2,892	2,808	2,865	119,400	2,865
2013-04-19	2,800	2,815	2,726	2,780	99,600	2,780
2013-04-18	2,761	2,876	2,720	2,805	215,000	2,805
2013-04-17	2,787	2,812	2,736	2,770	234,700	2,770
2013-04-16	2,803	2,849	2,756	2,803	166,200	2,803
2013-04-15	2,860	2,864	2,801	2,839	108,900	2,839
2013-04-12	2,907	2,918	2,850	2,864	249,400	2,864
2013-04-11	2,785	2,966	2,741	2,936	511,500	2,936
2013-04-10	2,613	2,636	2,560	2,585	158,000	2,585
2013-04-09	2,647	2,647	2,570	2,588	186,500	2,588
2013-04-08	2,580	2,663	2,576	2,654	168,400	2,654
2013-04-05	2,590	2,643	2,550	2,576	206,500	2,576
2013-04-04	2,480	2,577	2,425	2,574	293,000	2,574
2013-04-03	2,407	2,537	2,401	2,532	308,600	2,532
2013-04-02	2,334	2,395	2,292	2,361	149,400	2,361
2013-04-01	2,463	2,468	2,333	2,339	141,000	2,339
2013-03-29	2,500	2,513	2,425	2,504	237,000	2,504
2013-03-28	2,449	2,540	2,409	2,444	299,200	2,444
2013-03-27	2,266	2,360	2,258	2,351	252,000	2,351
2013-03-26	2,207	2,237	2,178	2,203	198,100	2,203
2013-03-25	2,225	2,272	2,216	2,241	228,000	2,241
2013-03-22	2,212	2,236	2,168	2,168	156,900	2,168
2013-03-21	2,200	2,237	2,191	2,218	248,800	2,218
2013-03-19	2,115	2,193	2,114	2,186	199,900	2,186
2013-03-18	2,109	2,122	2,070	2,097	82,400	2,097
2013-03-15	2,116	2,120	2,099	2,114	145,900	2,114
2013-03-14	2,110	2,116	2,094	2,097	85,100	2,097
2013-03-13	2,063	2,111	2,057	2,102	130,900	2,102
2013-03-12	2,100	2,117	2,074	2,080	122,200	2,080
2013-03-11	2,110	2,117	2,090	2,097	92,900	2,097
2013-03-08	2,106	2,118	2,083	2,101	228,800	2,101
2013-03-07	2,062	2,087	2,033	2,080	187,400	2,080
2013-03-06	2,028	2,057	2,009	2,056	133,300	2,056
2013-03-05	2,055	2,062	2,001	2,011	125,300	2,011
2013-03-04	2,082	2,085	2,045	2,045	75,900	2,045
2013-03-01	2,041	2,078	2,020	2,074	114,600	2,074
2013-02-28	2,034	2,044	2,016	2,035	87,200	2,035
2013-02-27	2,039	2,047	1,999	1,999	100,600	1,999
2013-02-26	2,055	2,074	2,034	2,046	104,500	2,046
2013-02-25	2,115	2,133	2,100	2,100	140,100	2,100
2013-02-22	2,157	2,163	2,107	2,109	114,600	2,109
2013-02-21	2,138	2,178	2,133	2,169	274,500	2,169
2013-02-20	2,100	2,130	2,098	2,127	125,300	2,127
2013-02-19	2,045	2,100	2,037	2,094	202,200	2,094
2013-02-18	1,993	2,040	1,992	2,031	168,300	2,031
2013-02-15	2,032	2,035	1,955	1,990	226,300	1,990
2013-02-14	2,040	2,043	2,019	2,032	78,900	2,032
2013-02-13	2,068	2,077	2,037	2,044	99,300	2,044
2013-02-12	2,081	2,097	2,051	2,067	161,200	2,067
2013-02-08	2,066	2,082	2,038	2,060	90,900	2,060
2013-02-07	2,055	2,068	2,029	2,051	96,000	2,051
2013-02-06	2,075	2,080	2,053	2,061	115,400	2,061
2013-02-05	2,089	2,101	2,065	2,067	102,900	2,067
2013-02-04	2,115	2,119	2,085	2,089	156,500	2,089
2013-02-01	2,120	2,135	2,106	2,115	123,000	2,115
2013-01-31	2,128	2,130	2,103	2,115	116,600	2,115
2013-01-30	2,107	2,130	2,105	2,126	146,900	2,126
2013-01-29	2,131	2,145	2,102	2,105	146,500	2,105
2013-01-28	2,119	2,143	2,119	2,135	121,700	2,135
2013-01-25	2,122	2,136	2,095	2,108	202,100	2,108
2013-01-24	2,055	2,104	2,050	2,103	139,000	2,103
2013-01-23	2,110	2,111	2,056	2,060	330,300	2,060
2013-01-22	2,151	2,151	2,094	2,113	203,600	2,113
2013-01-21	2,153	2,170	2,136	2,151	128,500	2,151
2013-01-18	2,107	2,147	2,092	2,141	205,500	2,141
2013-01-17	2,146	2,146	2,082	2,097	354,900	2,097
2013-01-16	2,150	2,167	2,136	2,152	259,500	2,152
2013-01-15	2,215	2,219	2,145	2,149	341,600	2,149
2013-01-11	2,280	2,305	2,212	2,214	339,200	2,214
2013-01-10	2,330	2,342	2,220	2,280	598,000	2,280
2013-01-09	2,108	2,122	2,087	2,118	115,400	2,118
2013-01-08	2,124	2,149	2,106	2,114	146,100	2,114
2013-01-07	2,128	2,155	2,110	2,142	159,100	2,142
2013-01-04	2,198	2,214	2,119	2,128	140,400	2,128

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 [2013年度]

8185 (株)チヨダの時系列データ [2013年度]