8185 (株)チヨダの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	3,055	3,055	3,015	3,030	29,300	3,030
2017-12-28	3,075	3,090	2,870	3,035	86,500	3,035
2017-12-27	3,045	3,085	3,035	3,075	31,500	3,075
2017-12-26	3,000	3,025	2,998	3,025	32,500	3,025
2017-12-25	3,005	3,005	2,978	2,994	30,000	2,994
2017-12-22	2,997	3,015	2,982	3,000	49,800	3,000
2017-12-21	2,991	3,015	2,983	2,996	48,400	2,996
2017-12-20	2,997	3,010	2,976	2,992	52,400	2,992
2017-12-19	3,025	3,030	2,995	3,000	34,200	3,000
2017-12-18	3,070	3,070	3,010	3,020	57,200	3,020
2017-12-15	3,035	3,065	3,010	3,045	62,100	3,045
2017-12-14	3,015	3,040	3,010	3,035	50,000	3,035
2017-12-13	3,020	3,020	2,996	3,015	41,800	3,015
2017-12-12	3,030	3,040	3,005	3,020	44,400	3,020
2017-12-11	3,035	3,040	2,995	3,035	40,400	3,035
2017-12-08	2,970	3,035	2,970	3,035	68,500	3,035
2017-12-07	3,000	3,050	2,980	3,040	63,800	3,040
2017-12-06	2,966	3,010	2,959	2,978	65,100	2,978
2017-12-05	2,994	3,010	2,976	2,997	61,500	2,997
2017-12-04	2,977	3,015	2,953	2,996	89,600	2,996
2017-12-01	2,927	2,999	2,910	2,988	105,300	2,988
2017-11-30	2,862	2,940	2,854	2,925	88,700	2,925
2017-11-29	2,848	2,902	2,848	2,900	56,800	2,900
2017-11-28	2,816	2,849	2,816	2,837	34,500	2,837
2017-11-27	2,807	2,831	2,807	2,831	51,000	2,831
2017-11-24	2,811	2,811	2,778	2,806	39,300	2,806
2017-11-22	2,845	2,847	2,802	2,807	57,100	2,807
2017-11-21	2,790	2,847	2,780	2,838	62,500	2,838
2017-11-20	2,755	2,809	2,745	2,807	73,300	2,807
2017-11-17	2,756	2,779	2,745	2,753	88,400	2,753
2017-11-16	2,690	2,760	2,678	2,743	113,900	2,743
2017-11-15	2,706	2,722	2,684	2,692	135,700	2,692
2017-11-13	2,771	2,783	2,668	2,683	370,900	2,683
2017-11-10	2,920	2,987	2,920	2,971	71,200	2,971
2017-11-09	2,920	2,994	2,920	2,965	129,200	2,965
2017-11-08	2,883	2,908	2,860	2,904	55,600	2,904
2017-11-07	2,810	2,892	2,803	2,890	88,300	2,890
2017-11-06	2,820	2,832	2,815	2,820	57,800	2,820
2017-11-02	2,795	2,835	2,790	2,828	98,900	2,828
2017-11-01	2,870	2,870	2,789	2,792	161,700	2,792
2017-10-31	2,896	2,912	2,872	2,899	103,600	2,899
2017-10-30	2,902	2,902	2,861	2,870	138,200	2,870
2017-10-27	2,910	2,958	2,895	2,938	130,000	2,938
2017-10-26	2,876	2,902	2,874	2,895	97,400	2,895
2017-10-25	2,932	2,934	2,871	2,876	85,400	2,876
2017-10-24	2,890	2,948	2,873	2,915	139,900	2,915
2017-10-23	2,865	2,898	2,860	2,892	93,100	2,892
2017-10-20	2,860	2,891	2,860	2,862	88,200	2,862
2017-10-19	2,900	2,917	2,877	2,880	102,700	2,880
2017-10-18	2,925	2,941	2,901	2,901	90,900	2,901
2017-10-17	2,946	2,953	2,926	2,934	90,700	2,934
2017-10-16	2,969	3,000	2,956	2,957	228,000	2,957
2017-10-13	2,980	2,980	2,947	2,969	112,700	2,969
2017-10-12	3,035	3,060	2,951	2,968	290,600	2,968
2017-10-11	2,925	2,938	2,893	2,923	60,000	2,923
2017-10-10	2,880	2,919	2,870	2,913	68,500	2,913
2017-10-06	2,901	2,909	2,875	2,885	40,000	2,885
2017-10-05	2,900	2,923	2,890	2,901	48,600	2,901
2017-10-04	2,873	2,911	2,873	2,891	61,100	2,891
2017-10-03	2,835	2,877	2,824	2,871	46,200	2,871
2017-10-02	2,831	2,866	2,831	2,839	43,800	2,839
2017-09-29	2,808	2,825	2,795	2,817	40,200	2,817
2017-09-28	2,819	2,827	2,799	2,825	43,600	2,825
2017-09-27	2,840	2,844	2,799	2,818	47,600	2,818
2017-09-26	2,780	2,844	2,780	2,844	62,700	2,844
2017-09-25	2,770	2,806	2,770	2,802	42,600	2,802
2017-09-22	2,736	2,773	2,736	2,762	31,000	2,762
2017-09-21	2,787	2,800	2,771	2,780	35,500	2,780
2017-09-20	2,788	2,803	2,780	2,800	34,800	2,800
2017-09-19	2,765	2,811	2,763	2,809	52,700	2,809
2017-09-15	2,770	2,770	2,739	2,765	71,000	2,765
2017-09-14	2,781	2,795	2,756	2,765	32,700	2,765
2017-09-13	2,770	2,782	2,747	2,776	21,500	2,776
2017-09-12	2,775	2,775	2,740	2,757	34,500	2,757
2017-09-11	2,763	2,763	2,732	2,745	33,600	2,745
2017-09-08	2,759	2,759	2,723	2,729	63,100	2,729
2017-09-07	2,668	2,760	2,668	2,759	62,200	2,759
2017-09-06	2,656	2,687	2,635	2,682	45,200	2,682
2017-09-05	2,688	2,688	2,640	2,660	95,600	2,660
2017-09-04	2,717	2,742	2,694	2,710	64,100	2,710
2017-09-01	2,777	2,781	2,749	2,768	40,200	2,768
2017-08-31	2,786	2,790	2,773	2,789	21,700	2,789
2017-08-30	2,778	2,799	2,773	2,788	25,100	2,788
2017-08-29	2,768	2,790	2,761	2,773	56,900	2,773
2017-08-28	2,786	2,802	2,765	2,801	92,800	2,801
2017-08-25	2,799	2,815	2,782	2,804	53,600	2,804
2017-08-24	2,803	2,825	2,783	2,791	37,300	2,791
2017-08-23	2,839	2,839	2,790	2,803	71,900	2,803
2017-08-22	2,796	2,844	2,772	2,806	73,900	2,806
2017-08-21	2,770	2,792	2,752	2,785	65,000	2,785
2017-08-18	2,801	2,808	2,767	2,771	48,400	2,771
2017-08-17	2,838	2,852	2,817	2,822	37,400	2,822
2017-08-16	2,835	2,846	2,816	2,838	51,400	2,838
2017-08-15	2,890	2,916	2,865	2,865	46,100	2,865
2017-08-14	2,930	2,938	2,889	2,890	38,400	2,890
2017-08-10	2,930	2,958	2,924	2,954	36,600	2,954
2017-08-09	2,962	2,973	2,932	2,941	34,600	2,941
2017-08-08	2,967	2,970	2,939	2,970	33,600	2,970
2017-08-07	2,949	2,954	2,920	2,939	42,300	2,939
2017-08-04	2,900	2,927	2,887	2,925	50,000	2,925
2017-08-03	2,881	2,905	2,878	2,904	23,300	2,904
2017-08-02	2,936	2,936	2,881	2,881	74,900	2,881
2017-08-01	2,898	2,913	2,887	2,907	34,200	2,907
2017-07-31	2,916	2,916	2,876	2,876	40,000	2,876
2017-07-28	2,900	2,906	2,878	2,906	39,800	2,906
2017-07-27	2,916	2,930	2,899	2,909	27,900	2,909
2017-07-26	2,950	2,950	2,904	2,914	38,600	2,914
2017-07-25	2,941	2,960	2,914	2,922	43,200	2,922
2017-07-24	2,980	2,995	2,920	2,940	56,400	2,940
2017-07-21	2,990	3,005	2,979	3,000	32,500	3,000
2017-07-20	2,977	3,020	2,969	3,000	29,600	3,000
2017-07-19	2,980	3,010	2,972	2,974	45,200	2,974
2017-07-18	2,985	3,025	2,967	3,010	38,300	3,010
2017-07-14	3,035	3,035	2,994	3,010	43,800	3,010
2017-07-13	3,000	3,015	2,948	2,999	34,400	2,999
2017-07-12	2,989	3,000	2,965	2,977	49,600	2,977
2017-07-11	2,997	3,030	2,982	3,020	44,400	3,020
2017-07-10	3,025	3,035	2,982	2,997	69,700	2,997
2017-07-07	2,960	2,960	2,873	2,874	46,800	2,874
2017-07-06	2,929	2,967	2,915	2,966	43,500	2,966
2017-07-05	2,907	2,962	2,890	2,943	37,100	2,943
2017-07-04	2,936	2,936	2,898	2,912	52,800	2,912
2017-07-03	2,968	2,976	2,868	2,891	74,900	2,891
2017-06-30	2,973	2,995	2,936	2,943	43,500	2,943
2017-06-29	3,025	3,025	2,996	2,998	39,200	2,998
2017-06-28	3,025	3,035	3,000	3,000	23,300	3,000
2017-06-27	3,050	3,050	3,010	3,025	26,300	3,025
2017-06-26	2,956	3,045	2,956	3,030	48,000	3,030
2017-06-23	2,981	2,986	2,943	2,960	56,000	2,960
2017-06-22	2,983	2,983	2,951	2,954	58,500	2,954
2017-06-21	2,990	3,030	2,985	2,985	62,700	2,985
2017-06-20	2,965	3,030	2,961	3,020	70,000	3,020
2017-06-19	2,899	2,958	2,899	2,942	38,700	2,942
2017-06-16	2,900	2,938	2,883	2,900	45,900	2,900
2017-06-15	2,846	2,903	2,846	2,888	42,900	2,888
2017-06-14	2,843	2,863	2,839	2,841	24,700	2,841
2017-06-13	2,811	2,852	2,811	2,835	18,700	2,835
2017-06-12	2,822	2,828	2,792	2,816	21,000	2,816
2017-06-09	2,846	2,860	2,818	2,824	42,900	2,824
2017-06-08	2,888	2,894	2,846	2,846	23,800	2,846
2017-06-07	2,913	2,914	2,863	2,884	38,600	2,884
2017-06-06	2,939	2,940	2,863	2,889	44,600	2,889
2017-06-05	2,838	2,925	2,830	2,908	64,500	2,908
2017-06-02	2,840	2,887	2,818	2,856	62,500	2,856
2017-06-01	2,770	2,841	2,770	2,830	39,800	2,830
2017-05-31	2,805	2,819	2,775	2,776	29,600	2,776
2017-05-30	2,806	2,810	2,778	2,793	23,300	2,793
2017-05-29	2,811	2,822	2,803	2,810	23,300	2,810
2017-05-26	2,824	2,827	2,791	2,792	26,100	2,792
2017-05-25	2,859	2,859	2,814	2,814	29,000	2,814
2017-05-24	2,900	2,900	2,852	2,858	22,400	2,858
2017-05-23	2,899	2,899	2,862	2,869	23,300	2,869
2017-05-22	2,880	2,899	2,856	2,879	32,500	2,879
2017-05-19	2,869	2,877	2,844	2,864	22,100	2,864
2017-05-18	2,854	2,890	2,848	2,869	36,700	2,869
2017-05-17	2,875	2,890	2,850	2,876	37,100	2,876
2017-05-16	2,917	2,917	2,878	2,891	34,300	2,891
2017-05-15	2,900	2,913	2,889	2,901	18,500	2,901
2017-05-12	2,889	2,914	2,879	2,891	41,400	2,891
2017-05-11	2,917	2,924	2,886	2,895	41,300	2,895
2017-05-10	2,910	2,913	2,886	2,897	50,500	2,897
2017-05-09	2,889	2,908	2,883	2,896	48,400	2,896
2017-05-08	2,825	2,891	2,797	2,887	92,000	2,887
2017-05-02	2,792	2,822	2,776	2,796	58,500	2,796
2017-05-01	2,784	2,799	2,766	2,780	40,300	2,780
2017-04-28	2,845	2,845	2,763	2,781	87,300	2,781
2017-04-27	2,862	2,864	2,820	2,831	55,400	2,831
2017-04-26	2,829	2,853	2,815	2,841	39,700	2,841
2017-04-25	2,839	2,848	2,819	2,831	44,700	2,831
2017-04-24	2,800	2,848	2,796	2,837	47,200	2,837
2017-04-21	2,759	2,788	2,748	2,784	48,500	2,784
2017-04-20	2,748	2,754	2,714	2,740	36,500	2,740
2017-04-19	2,730	2,750	2,711	2,726	53,300	2,726
2017-04-18	2,715	2,745	2,703	2,732	48,000	2,732
2017-04-17	2,642	2,716	2,642	2,715	67,200	2,715
2017-04-14	2,667	2,670	2,614	2,629	67,300	2,629
2017-04-13	2,686	2,711	2,641	2,670	75,300	2,670
2017-04-12	2,528	2,667	2,503	2,658	202,600	2,658
2017-04-11	2,581	2,657	2,554	2,603	139,200	2,603
2017-04-10	2,573	2,573	2,524	2,551	36,900	2,551
2017-04-07	2,545	2,583	2,519	2,542	83,500	2,542
2017-04-06	2,572	2,589	2,508	2,533	63,000	2,533
2017-04-05	2,621	2,644	2,517	2,589	73,900	2,589
2017-04-04	2,603	2,648	2,602	2,621	54,600	2,621
2017-04-03	2,615	2,650	2,607	2,633	43,500	2,633
2017-03-31	2,677	2,689	2,611	2,611	45,500	2,611
2017-03-30	2,682	2,708	2,661	2,671	20,100	2,671
2017-03-29	2,716	2,728	2,681	2,710	28,400	2,710
2017-03-28	2,649	2,697	2,649	2,691	49,000	2,691
2017-03-27	2,690	2,722	2,618	2,627	71,500	2,627
2017-03-24	2,690	2,729	2,675	2,726	31,700	2,726
2017-03-23	2,720	2,725	2,669	2,680	30,700	2,680
2017-03-22	2,725	2,729	2,696	2,703	42,400	2,703
2017-03-21	2,742	2,788	2,737	2,755	21,400	2,755
2017-03-17	2,774	2,775	2,746	2,762	37,100	2,762
2017-03-16	2,778	2,785	2,744	2,782	45,800	2,782
2017-03-15	2,772	2,800	2,749	2,775	24,700	2,775
2017-03-14	2,798	2,798	2,763	2,773	35,700	2,773
2017-03-13	2,779	2,806	2,774	2,779	36,400	2,779
2017-03-10	2,813	2,813	2,778	2,793	58,200	2,793
2017-03-09	2,777	2,801	2,767	2,782	35,500	2,782
2017-03-08	2,763	2,783	2,744	2,758	47,000	2,758
2017-03-07	2,815	2,815	2,773	2,782	42,900	2,782
2017-03-06	2,800	2,823	2,799	2,815	20,900	2,815
2017-03-03	2,823	2,844	2,808	2,815	37,200	2,815
2017-03-02	2,811	2,846	2,811	2,833	47,900	2,833
2017-03-01	2,790	2,800	2,756	2,788	29,400	2,788
2017-02-28	2,777	2,809	2,768	2,778	41,600	2,778
2017-02-27	2,713	2,772	2,711	2,763	79,700	2,763
2017-02-24	2,737	2,737	2,701	2,725	55,300	2,725
2017-02-23	2,755	2,781	2,750	2,778	61,400	2,778
2017-02-22	2,788	2,790	2,747	2,786	72,200	2,786
2017-02-21	2,747	2,797	2,727	2,788	49,400	2,788
2017-02-20	2,734	2,754	2,707	2,747	30,600	2,747
2017-02-17	2,720	2,728	2,704	2,721	25,400	2,721
2017-02-16	2,742	2,752	2,716	2,725	27,000	2,725
2017-02-15	2,757	2,760	2,735	2,747	23,100	2,747
2017-02-14	2,775	2,778	2,733	2,734	30,100	2,734
2017-02-13	2,736	2,759	2,725	2,748	41,800	2,748
2017-02-10	2,686	2,735	2,680	2,733	48,700	2,733
2017-02-09	2,660	2,676	2,640	2,649	51,900	2,649
2017-02-08	2,655	2,662	2,630	2,659	43,900	2,659
2017-02-07	2,749	2,749	2,663	2,675	47,800	2,675
2017-02-06	2,692	2,702	2,673	2,700	24,600	2,700
2017-02-03	2,663	2,705	2,658	2,689	43,300	2,689
2017-02-02	2,701	2,712	2,664	2,674	47,400	2,674
2017-02-01	2,675	2,706	2,656	2,701	35,100	2,701
2017-01-31	2,651	2,686	2,650	2,671	38,500	2,671
2017-01-30	2,687	2,693	2,666	2,685	26,600	2,685
2017-01-27	2,685	2,711	2,676	2,690	24,700	2,690
2017-01-26	2,644	2,686	2,639	2,680	34,900	2,680
2017-01-25	2,666	2,677	2,626	2,629	25,900	2,629
2017-01-24	2,662	2,669	2,626	2,641	27,400	2,641
2017-01-23	2,710	2,710	2,662	2,665	35,700	2,665
2017-01-20	2,701	2,744	2,688	2,718	73,500	2,718
2017-01-19	2,696	2,714	2,667	2,701	54,300	2,701
2017-01-18	2,651	2,662	2,603	2,646	32,500	2,646
2017-01-17	2,699	2,699	2,651	2,651	42,000	2,651
2017-01-16	2,698	2,748	2,689	2,696	64,000	2,696
2017-01-13	2,689	2,762	2,671	2,740	95,100	2,740
2017-01-12	2,872	2,872	2,725	2,739	91,900	2,739
2017-01-11	2,846	2,890	2,792	2,827	75,900	2,827
2017-01-10	2,851	2,884	2,830	2,875	88,600	2,875
2017-01-06	2,759	2,835	2,749	2,824	114,400	2,824
2017-01-05	2,850	2,862	2,771	2,780	98,700	2,780
2017-01-04	2,800	2,847	2,785	2,846	57,500	2,846

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 [2017年度]

8185 (株)チヨダの時系列データ [2017年度]