8185 (株)チヨダの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,788	2,800	2,760	2,780	52,900	2,780
2016-12-29	2,784	2,792	2,742	2,757	34,500	2,757
2016-12-28	2,765	2,803	2,765	2,787	23,800	2,787
2016-12-27	2,743	2,765	2,741	2,765	49,400	2,765
2016-12-26	2,768	2,777	2,744	2,750	35,500	2,750
2016-12-22	2,757	2,769	2,731	2,768	47,500	2,768
2016-12-21	2,808	2,809	2,756	2,757	40,000	2,757
2016-12-20	2,797	2,823	2,784	2,822	64,400	2,822
2016-12-19	2,792	2,793	2,767	2,777	35,500	2,777
2016-12-16	2,788	2,793	2,770	2,793	48,100	2,793
2016-12-15	2,750	2,778	2,741	2,770	49,300	2,770
2016-12-14	2,741	2,745	2,715	2,727	46,800	2,727
2016-12-13	2,668	2,749	2,668	2,740	67,500	2,740
2016-12-12	2,685	2,707	2,664	2,676	84,900	2,676
2016-12-09	2,641	2,689	2,630	2,677	118,200	2,677
2016-12-08	2,696	2,710	2,668	2,694	75,100	2,694
2016-12-07	2,683	2,688	2,665	2,688	54,000	2,688
2016-12-06	2,684	2,684	2,642	2,653	53,800	2,653
2016-12-05	2,671	2,673	2,643	2,661	42,800	2,661
2016-12-02	2,656	2,689	2,655	2,681	54,500	2,681
2016-12-01	2,680	2,686	2,655	2,674	56,800	2,674
2016-11-30	2,660	2,667	2,642	2,652	44,600	2,652
2016-11-29	2,661	2,661	2,630	2,651	43,800	2,651
2016-11-28	2,640	2,678	2,640	2,668	79,000	2,668
2016-11-25	2,676	2,676	2,626	2,640	46,100	2,640
2016-11-24	2,646	2,658	2,619	2,626	41,700	2,626
2016-11-22	2,600	2,636	2,596	2,627	57,300	2,627
2016-11-21	2,534	2,588	2,534	2,588	70,000	2,588
2016-11-18	2,508	2,526	2,503	2,517	101,800	2,517
2016-11-17	2,524	2,524	2,493	2,508	67,900	2,508
2016-11-16	2,549	2,549	2,502	2,525	75,800	2,525
2016-11-15	2,520	2,523	2,490	2,507	40,700	2,507
2016-11-14	2,544	2,544	2,520	2,531	38,500	2,531
2016-11-11	2,546	2,555	2,474	2,490	57,700	2,490
2016-11-10	2,526	2,542	2,500	2,522	61,900	2,522
2016-11-09	2,541	2,549	2,386	2,408	88,600	2,408
2016-11-08	2,538	2,549	2,520	2,532	77,200	2,532
2016-11-07	2,498	2,534	2,498	2,520	60,500	2,520
2016-11-04	2,453	2,472	2,438	2,461	61,200	2,461
2016-11-02	2,481	2,493	2,443	2,457	65,300	2,457
2016-11-01	2,498	2,517	2,483	2,513	64,500	2,513
2016-10-31	2,550	2,558	2,485	2,497	93,800	2,497
2016-10-28	2,526	2,542	2,513	2,541	76,500	2,541
2016-10-27	2,517	2,543	2,517	2,524	58,200	2,524
2016-10-26	2,446	2,507	2,446	2,497	65,300	2,497
2016-10-25	2,457	2,457	2,420	2,446	86,400	2,446
2016-10-24	2,476	2,497	2,446	2,454	81,900	2,454
2016-10-21	2,496	2,507	2,461	2,464	86,700	2,464
2016-10-20	2,422	2,484	2,410	2,479	99,800	2,479
2016-10-19	2,416	2,433	2,398	2,409	81,600	2,409
2016-10-17	2,369	2,388	2,360	2,372	82,700	2,372
2016-10-13	2,345	2,362	2,338	2,352	89,600	2,352
2016-10-12	2,313	2,392	2,311	2,345	137,200	2,345
2016-10-11	2,317	2,346	2,284	2,342	175,200	2,342
2016-10-07	2,324	2,344	2,291	2,317	148,000	2,317
2016-10-06	2,319	2,343	2,293	2,335	219,200	2,335
2016-10-05	2,382	2,400	2,326	2,336	314,300	2,336
2016-10-04	2,533	2,550	2,501	2,520	80,500	2,520
2016-10-03	2,524	2,563	2,510	2,534	100,000	2,534
2016-09-30	2,458	2,490	2,439	2,474	90,800	2,474
2016-09-29	2,537	2,542	2,525	2,538	42,800	2,538
2016-09-28	2,537	2,574	2,509	2,540	63,900	2,540
2016-09-27	2,517	2,537	2,462	2,537	79,900	2,537
2016-09-26	2,529	2,555	2,479	2,515	59,700	2,515
2016-09-23	2,485	2,541	2,469	2,539	90,200	2,539
2016-09-21	2,407	2,481	2,400	2,478	78,100	2,478
2016-09-20	2,447	2,455	2,410	2,412	78,900	2,412
2016-09-16	2,431	2,450	2,409	2,448	70,600	2,448
2016-09-15	2,415	2,417	2,361	2,381	98,000	2,381
2016-09-14	2,450	2,480	2,430	2,460	70,900	2,460
2016-09-13	2,436	2,481	2,423	2,469	90,400	2,469
2016-09-12	2,389	2,433	2,373	2,421	59,700	2,421
2016-09-09	2,425	2,433	2,406	2,419	51,900	2,419
2016-09-08	2,419	2,436	2,405	2,427	75,000	2,427
2016-09-07	2,369	2,412	2,352	2,401	125,900	2,401
2016-09-06	2,283	2,370	2,283	2,367	129,000	2,367
2016-09-05	2,240	2,293	2,240	2,287	69,000	2,287
2016-09-02	2,215	2,234	2,200	2,224	63,600	2,224
2016-09-01	2,176	2,233	2,176	2,230	59,800	2,230
2016-08-31	2,171	2,184	2,137	2,176	57,800	2,176
2016-08-30	2,168	2,178	2,143	2,161	52,700	2,161
2016-08-29	2,175	2,191	2,142	2,161	63,100	2,161
2016-08-26	2,233	2,233	2,183	2,202	129,000	2,202
2016-08-25	2,264	2,265	2,233	2,233	36,600	2,233
2016-08-24	2,202	2,257	2,202	2,250	216,600	2,250
2016-08-23	2,230	2,250	2,196	2,201	251,200	2,201
2016-08-22	2,205	2,240	2,201	2,237	78,200	2,237
2016-08-19	2,237	2,270	2,200	2,205	96,000	2,205
2016-08-18	2,252	2,282	2,241	2,255	84,900	2,255
2016-08-17	2,285	2,287	2,240	2,271	118,200	2,271
2016-08-16	2,348	2,350	2,285	2,285	70,400	2,285
2016-08-15	2,331	2,367	2,331	2,352	65,500	2,352
2016-08-12	2,335	2,359	2,322	2,330	88,700	2,330
2016-08-10	2,356	2,357	2,323	2,330	85,200	2,330
2016-08-09	2,327	2,382	2,320	2,374	94,900	2,374
2016-08-08	2,334	2,334	2,217	2,323	122,900	2,323
2016-08-05	2,260	2,318	2,216	2,309	174,700	2,309
2016-08-04	2,255	2,267	2,241	2,260	115,000	2,260
2016-08-03	2,256	2,281	2,248	2,255	118,200	2,255
2016-08-02	2,369	2,378	2,298	2,306	174,300	2,306
2016-08-01	2,398	2,409	2,373	2,380	161,300	2,380
2016-07-29	2,422	2,434	2,371	2,431	119,300	2,431
2016-07-28	2,430	2,438	2,392	2,430	102,700	2,430
2016-07-27	2,354	2,446	2,354	2,424	157,600	2,424
2016-07-26	2,295	2,337	2,295	2,321	104,400	2,321
2016-07-25	2,310	2,325	2,298	2,310	136,400	2,310
2016-07-22	2,323	2,329	2,285	2,298	76,800	2,298
2016-07-21	2,336	2,343	2,293	2,334	139,400	2,334
2016-07-20	2,263	2,365	2,255	2,358	200,400	2,358
2016-07-19	2,312	2,357	2,260	2,283	240,500	2,283
2016-07-15	2,214	2,305	2,207	2,299	236,500	2,299
2016-07-14	2,201	2,227	2,181	2,202	145,500	2,202
2016-07-13	2,231	2,267	2,195	2,210	173,900	2,210
2016-07-12	2,152	2,277	2,152	2,216	294,700	2,216
2016-07-11	2,243	2,250	2,091	2,137	497,500	2,137
2016-07-08	2,221	2,250	2,215	2,232	152,300	2,232
2016-07-07	2,163	2,211	2,163	2,178	165,800	2,178
2016-07-06	2,180	2,191	2,132	2,153	90,200	2,153
2016-07-05	2,234	2,253	2,212	2,238	74,100	2,238
2016-07-04	2,223	2,235	2,212	2,227	57,000	2,227
2016-07-01	2,260	2,285	2,241	2,248	56,300	2,248
2016-06-30	2,316	2,333	2,247	2,256	131,800	2,256
2016-06-29	2,228	2,277	2,219	2,271	93,900	2,271
2016-06-28	2,114	2,222	2,112	2,204	86,000	2,204
2016-06-27	2,176	2,198	2,139	2,164	112,600	2,164
2016-06-24	2,319	2,336	2,094	2,116	109,300	2,116
2016-06-23	2,257	2,285	2,252	2,272	47,500	2,272
2016-06-22	2,294	2,295	2,240	2,254	46,600	2,254
2016-06-21	2,262	2,331	2,251	2,319	95,700	2,319
2016-06-20	2,249	2,327	2,242	2,296	127,100	2,296
2016-06-17	2,228	2,288	2,220	2,221	195,000	2,221
2016-06-16	2,272	2,272	2,204	2,206	79,300	2,206
2016-06-15	2,231	2,295	2,224	2,271	100,000	2,271
2016-06-14	2,277	2,297	2,235	2,249	60,900	2,249
2016-06-13	2,324	2,330	2,281	2,298	88,800	2,298
2016-06-10	2,431	2,431	2,371	2,378	99,700	2,378
2016-06-09	2,389	2,434	2,389	2,411	92,700	2,411
2016-06-08	2,384	2,429	2,384	2,408	151,400	2,408
2016-06-07	2,364	2,378	2,345	2,375	74,900	2,375
2016-06-06	2,377	2,377	2,299	2,337	243,300	2,337
2016-06-03	2,444	2,462	2,387	2,404	301,300	2,404
2016-06-02	2,550	2,578	2,466	2,479	196,300	2,479
2016-06-01	2,601	2,617	2,550	2,561	165,300	2,561
2016-05-31	2,610	2,651	2,576	2,637	256,900	2,637
2016-05-30	2,592	2,617	2,552	2,594	183,900	2,594
2016-05-27	2,639	2,647	2,606	2,616	57,100	2,616
2016-05-26	2,662	2,670	2,608	2,622	58,500	2,622
2016-05-25	2,663	2,684	2,637	2,644	77,100	2,644
2016-05-24	2,670	2,687	2,625	2,637	77,500	2,637
2016-05-23	2,716	2,722	2,662	2,674	67,600	2,674
2016-05-20	2,704	2,738	2,682	2,717	98,000	2,717
2016-05-19	2,740	2,751	2,689	2,704	71,800	2,704
2016-05-18	2,761	2,772	2,729	2,747	72,800	2,747
2016-05-17	2,770	2,792	2,743	2,764	62,900	2,764
2016-05-16	2,813	2,863	2,734	2,747	120,300	2,747
2016-05-13	2,846	2,846	2,772	2,795	99,400	2,795
2016-05-12	2,826	2,858	2,808	2,847	60,300	2,847
2016-05-11	2,873	2,895	2,817	2,862	86,800	2,862
2016-05-10	2,832	2,867	2,811	2,857	127,600	2,857
2016-05-09	2,821	2,834	2,745	2,782	184,400	2,782
2016-05-06	2,766	2,803	2,753	2,789	112,200	2,789
2016-05-02	2,744	2,755	2,705	2,732	80,300	2,732
2016-04-28	2,897	2,923	2,825	2,825	72,800	2,825
2016-04-27	2,913	2,930	2,874	2,879	59,800	2,879
2016-04-26	2,911	2,957	2,900	2,913	81,900	2,913
2016-04-25	2,956	2,956	2,901	2,911	89,300	2,911
2016-04-22	2,933	2,978	2,925	2,961	134,000	2,961
2016-04-21	2,939	2,995	2,937	2,983	99,100	2,983
2016-04-20	2,944	2,944	2,881	2,899	77,900	2,899
2016-04-19	2,911	2,958	2,897	2,926	42,000	2,926
2016-04-18	2,895	2,904	2,852	2,872	75,800	2,872
2016-04-15	2,898	2,947	2,879	2,934	72,300	2,934
2016-04-14	2,976	2,976	2,909	2,932	80,600	2,932
2016-04-13	2,904	2,939	2,883	2,928	67,200	2,928
2016-04-12	2,903	2,922	2,841	2,884	132,400	2,884
2016-04-11	3,010	3,055	2,835	2,933	486,300	2,933
2016-04-08	2,835	2,959	2,794	2,906	275,700	2,906
2016-04-07	2,897	2,916	2,844	2,880	331,700	2,880
2016-04-06	2,978	2,978	2,929	2,947	120,700	2,947
2016-04-05	3,100	3,125	3,020	3,020	98,700	3,020
2016-04-04	3,120	3,215	3,105	3,160	180,900	3,160
2016-04-01	3,235	3,235	3,130	3,140	128,400	3,140
2016-03-31	3,300	3,325	3,240	3,240	104,600	3,240
2016-03-30	3,315	3,340	3,295	3,320	73,300	3,320
2016-03-29	3,270	3,325	3,250	3,310	90,800	3,310
2016-03-28	3,215	3,265	3,205	3,265	76,600	3,265
2016-03-25	3,190	3,210	3,175	3,190	56,000	3,190
2016-03-24	3,165	3,230	3,165	3,185	55,800	3,185
2016-03-23	3,145	3,220	3,145	3,185	66,900	3,185
2016-03-22	3,085	3,195	3,070	3,140	105,500	3,140
2016-03-18	3,165	3,190	3,055	3,060	134,800	3,060
2016-03-17	3,195	3,235	3,180	3,190	61,400	3,190
2016-03-16	3,200	3,220	3,175	3,185	47,000	3,185
2016-03-15	3,195	3,230	3,170	3,200	67,800	3,200
2016-03-14	3,150	3,200	3,145	3,195	49,300	3,195
2016-03-11	3,105	3,170	3,100	3,150	113,000	3,150
2016-03-10	3,120	3,165	3,110	3,130	104,900	3,130
2016-03-09	3,060	3,075	3,035	3,055	92,400	3,055
2016-03-08	3,075	3,085	2,994	3,035	122,600	3,035
2016-03-07	3,055	3,095	3,015	3,040	92,200	3,040
2016-03-04	2,992	3,035	2,975	3,010	183,800	3,010
2016-03-03	2,970	3,025	2,932	2,949	129,500	2,949
2016-03-02	2,942	2,968	2,940	2,958	157,500	2,958
2016-03-01	2,893	2,916	2,880	2,900	96,300	2,900
2016-02-29	2,906	2,934	2,864	2,864	119,200	2,864
2016-02-26	2,874	2,915	2,864	2,896	147,900	2,896
2016-02-25	2,806	2,887	2,806	2,856	229,200	2,856
2016-02-24	2,780	2,828	2,776	2,791	181,700	2,791
2016-02-23	2,820	2,842	2,777	2,797	98,700	2,797
2016-02-22	2,818	2,859	2,806	2,816	148,800	2,816
2016-02-19	2,827	2,861	2,809	2,832	149,600	2,832
2016-02-18	2,861	2,910	2,816	2,821	193,400	2,821
2016-02-17	2,891	2,903	2,779	2,811	159,000	2,811
2016-02-16	2,980	2,990	2,890	2,891	93,300	2,891
2016-02-15	2,972	3,010	2,930	2,979	79,800	2,979
2016-02-12	2,911	2,967	2,840	2,872	133,500	2,872
2016-02-10	3,015	3,030	2,883	2,934	113,500	2,934
2016-02-09	3,055	3,075	2,990	3,005	80,500	3,005
2016-02-08	3,055	3,180	3,045	3,155	104,800	3,155
2016-02-05	3,095	3,130	3,035	3,065	100,800	3,065
2016-02-04	3,195	3,195	3,100	3,140	91,600	3,140
2016-02-03	3,260	3,280	3,140	3,225	175,500	3,225
2016-02-02	3,345	3,450	3,330	3,360	165,400	3,360
2016-02-01	3,340	3,350	3,285	3,310	101,900	3,310
2016-01-29	3,180	3,340	3,175	3,325	191,900	3,325
2016-01-28	3,195	3,215	3,165	3,180	65,100	3,180
2016-01-27	3,195	3,225	3,145	3,210	102,000	3,210
2016-01-26	3,120	3,175	3,100	3,135	80,500	3,135
2016-01-25	3,185	3,220	3,120	3,205	156,000	3,205
2016-01-22	3,050	3,135	2,957	3,120	179,800	3,120
2016-01-21	2,926	3,040	2,912	2,950	213,600	2,950
2016-01-20	3,040	3,040	2,927	2,931	122,500	2,931
2016-01-19	3,060	3,095	2,991	3,040	160,300	3,040
2016-01-18	2,955	3,090	2,932	3,070	162,900	3,070
2016-01-15	3,075	3,080	2,953	2,974	258,700	2,974
2016-01-14	3,135	3,135	3,035	3,055	140,300	3,055
2016-01-13	3,260	3,260	3,175	3,205	157,000	3,205
2016-01-12	3,300	3,310	3,115	3,205	201,000	3,205
2016-01-08	3,330	3,360	3,295	3,310	127,100	3,310
2016-01-07	3,400	3,450	3,330	3,365	110,400	3,365
2016-01-06	3,365	3,470	3,355	3,455	208,500	3,455
2016-01-05	3,600	3,600	3,380	3,395	287,900	3,395
2016-01-04	3,785	3,785	3,635	3,640	77,500	3,640

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 [2016年度]

8185 (株)チヨダの時系列データ [2016年度]