1. HOME >
  2. 株価時系列 >
  3. 8185 >
  4. 2019年

8185 (株)チヨダ の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,6251,6251,6101,61023,1001,610
2019-12-271,6201,6331,6151,62322,8001,623
2019-12-261,6041,6191,5951,61732,8001,617
2019-12-251,6041,6041,5851,59420,4001,594
2019-12-241,6051,6181,5851,58928,0001,589
2019-12-231,6351,6351,6051,60518,5001,605
2019-12-201,6051,6421,5971,62868,5001,628
2019-12-191,6131,6131,5941,59422,5001,594
2019-12-181,6401,6401,6031,60830,8001,608
2019-12-171,6351,6361,6201,63631,2001,636
2019-12-161,6361,6381,6141,61925,3001,619
2019-12-131,6461,6461,6241,62845,2001,628
2019-12-121,6211,6261,6011,61420,8001,614
2019-12-111,6281,6281,6101,61015,8001,610
2019-12-101,6211,6301,6191,62621,0001,626
2019-12-091,6091,6201,6001,61633,9001,616
2019-12-061,5971,6041,5811,59434,4001,594
2019-12-051,5881,5981,5841,59542,0001,595
2019-12-041,5831,5891,5731,58948,4001,589
2019-12-031,6011,6171,5931,59934,4001,599
2019-12-021,6051,6181,6021,61754,8001,617
2019-11-291,6141,6231,6081,61627,7001,616
2019-11-281,6201,6231,6101,61227,6001,612
2019-11-271,6201,6251,6121,62138,9001,621
2019-11-261,6281,6281,6191,62235,8001,622
2019-11-251,6411,6421,6211,62930,5001,629
2019-11-221,6361,6411,6201,62035,3001,620
2019-11-211,6351,6371,6161,63478,2001,634
2019-11-201,6361,6411,6201,63568,5001,635
2019-11-191,6531,6531,6281,64381,7001,643
2019-11-181,6361,6621,6101,66079,1001,660
2019-11-151,6541,6741,6341,64565,8001,645
2019-11-141,6411,6601,6361,65187,4001,651
2019-11-131,6821,6821,6341,63746,5001,637
2019-11-121,6681,6781,6501,67338,8001,673
2019-11-111,6701,6701,6451,66434,0001,664
2019-11-081,6801,6801,6341,65146,7001,651
2019-11-071,6151,6611,6071,65171,7001,651
2019-11-061,6201,6401,6051,60543,5001,605
2019-11-051,6261,6341,6111,63444,1001,634
2019-11-011,6101,6121,6021,60519,7001,605
2019-10-311,6121,6161,6021,61125,7001,611
2019-10-301,6161,6161,6051,61245,1001,612
2019-10-291,6201,6271,6121,61235,7001,612
2019-10-281,6281,6281,6061,61019,7001,610
2019-10-251,6201,6201,6041,62036,6001,620
2019-10-241,6451,6481,6071,60741,2001,607
2019-10-231,6511,6511,6161,63440,1001,634
2019-10-211,6181,6381,5981,63660,9001,636
2019-10-181,6591,6641,6021,60540,0001,605
2019-10-171,6521,6731,6351,64547,6001,645
2019-10-161,6001,6411,5881,641102,7001,641
2019-10-151,5951,6021,5691,591161,7001,591
2019-10-111,7011,7141,6891,70041,3001,700
2019-10-101,7081,7091,6811,69636,3001,696
2019-10-091,6781,7001,6661,69843,3001,698
2019-10-081,6801,6911,6761,68437,0001,684
2019-10-071,6661,6691,6451,66429,1001,664
2019-10-041,6541,6651,6361,65830,8001,658
2019-10-031,6721,6731,6411,65743,4001,657
2019-10-021,7121,7191,6921,70235,2001,702
2019-10-011,7071,7211,7001,71629,4001,716
2019-09-301,7031,7161,6871,69135,2001,691
2019-09-271,7541,7641,7041,72138,1001,721
2019-09-261,7321,7611,7301,73875,5001,738
2019-09-251,6951,7201,6861,71644,8001,716
2019-09-241,6751,6931,6721,69363,5001,693
2019-09-201,7231,7231,6701,67575,4001,675
2019-09-191,6801,7231,6801,71478,0001,714
2019-09-181,6841,6841,6451,67452,1001,674
2019-09-171,6711,6871,6641,67760,5001,677
2019-09-131,6781,6781,6511,67192,7001,671
2019-09-121,6421,6731,6231,65892,7001,658
2019-09-111,5751,6241,5671,62196,0001,621
2019-09-101,5491,5741,5451,57482,1001,574
2019-09-091,5381,5491,5231,54958,3001,549
2019-09-061,5521,5521,5311,53564,6001,535
2019-09-051,5311,5541,5311,53965,3001,539
2019-09-041,5131,5481,5041,52178,0001,521
2019-09-031,4841,5201,4791,51857,4001,518
2019-09-021,5211,5261,4851,48553,8001,485
2019-08-301,5301,5361,5191,53076,4001,530
2019-08-291,4881,5251,4831,523160,3001,523
2019-08-281,5431,5451,5181,525187,4001,525
2019-08-271,5651,5661,5431,54363,8001,543
2019-08-261,5481,5641,5381,55874,8001,558
2019-08-231,5591,5751,5571,57145,2001,571
2019-08-221,5581,5601,5491,55822,9001,558
2019-08-211,5481,5561,5391,55240,1001,552
2019-08-201,5471,5611,5431,55734,7001,557
2019-08-191,5511,5511,5421,54425,8001,544
2019-08-161,5311,5471,5281,54423,0001,544
2019-08-151,5301,5371,5201,53118,7001,531
2019-08-141,5571,5631,5471,55431,9001,554
2019-08-131,5361,5461,5161,54040,3001,540
2019-08-091,5621,5741,5591,56125,8001,561
2019-08-081,5581,5741,5531,55731,3001,557
2019-08-071,5421,5681,5391,56226,6001,562
2019-08-061,5001,5491,4911,54257,8001,542
2019-08-051,5561,5631,5251,54955,3001,549
2019-08-021,5991,6031,5541,566101,8001,566
2019-08-011,6101,6201,5931,61530,3001,615
2019-07-311,6161,6231,6121,61451,0001,614
2019-07-301,6031,6201,6031,61659,1001,616
2019-07-291,5951,6001,5901,59729,3001,597
2019-07-261,5981,5981,5801,59527,6001,595
2019-07-251,5931,5931,5831,59121,5001,591
2019-07-241,6031,6051,5851,59427,5001,594
2019-07-231,5871,5971,5781,59230,1001,592
2019-07-221,5961,6001,5771,58234,6001,582
2019-07-191,5671,5991,5671,59632,6001,596
2019-07-181,6151,6221,5611,56560,2001,565
2019-07-171,6381,6501,6161,61633,7001,616
2019-07-161,6371,6491,6161,63853,0001,638
2019-07-121,6501,6501,6201,62737,9001,627
2019-07-111,6111,6311,6111,63127,4001,631
2019-07-101,6101,6191,6031,60545,1001,605
2019-07-091,6261,6411,6131,61524,5001,615
2019-07-081,6391,6451,6201,62128,1001,621
2019-07-051,6481,6531,6351,64229,3001,642
2019-07-041,6261,6571,6261,64838,9001,648
2019-07-031,6141,6261,6131,62025,8001,620
2019-07-021,6121,6211,5971,61429,0001,614
2019-07-011,5941,6121,5821,61247,7001,612
2019-06-281,5861,5961,5751,57529,5001,575
2019-06-271,5801,5991,5791,59526,8001,595
2019-06-261,5921,5981,5801,58824,3001,588
2019-06-251,5971,6141,5901,59242,7001,592
2019-06-241,5851,6071,5761,60439,2001,604
2019-06-211,6531,6541,5781,584140,3001,584
2019-06-201,6501,6901,6411,65275,8001,652
2019-06-191,6231,6521,6171,65135,7001,651
2019-06-181,6301,6301,6001,60427,5001,604
2019-06-171,6481,6521,6161,61931,4001,619
2019-06-141,6461,6511,6191,64829,1001,648
2019-06-131,6851,6851,6331,63833,5001,638
2019-06-121,6881,6961,6771,68730,9001,687
2019-06-111,6771,7001,6661,70029,4001,700
2019-06-101,6881,6901,6561,67521,7001,675
2019-06-071,6561,6751,6271,67436,2001,674
2019-06-061,6601,6711,6531,66219,0001,662
2019-06-051,6561,6601,6251,66025,8001,660
2019-06-041,5961,6431,5911,63846,1001,638
2019-06-031,5991,6051,5771,59627,8001,596
2019-05-311,6401,6441,6191,62532,2001,625
2019-05-301,6451,6501,6261,64420,1001,644
2019-05-291,6631,6741,6341,66127,7001,661
2019-05-281,6911,6911,6601,67328,0001,673
2019-05-271,6961,6961,6801,68723,2001,687
2019-05-241,6911,7051,6851,69121,0001,691
2019-05-231,6721,7041,6631,70422,1001,704
2019-05-221,7021,7021,6661,67323,8001,673
2019-05-211,6751,6931,6661,68520,3001,685
2019-05-201,6921,7001,6661,67723,4001,677
2019-05-171,6401,6651,6271,66524,7001,665
2019-05-161,6491,6491,6071,62423,3001,624
2019-05-151,6541,6571,6321,64418,7001,644
2019-05-141,6221,6401,5891,64051,6001,640
2019-05-131,6551,6711,6441,65027,9001,650
2019-05-101,6641,6811,6461,65342,3001,653
2019-05-091,6921,6921,6561,66340,0001,663
2019-05-081,7241,7241,6931,69841,9001,698
2019-05-071,7581,7581,7191,72935,3001,729
2019-04-261,7601,7621,7181,76038,5001,760
2019-04-251,7521,7631,7391,76131,7001,761
2019-04-241,7201,7581,7201,73934,7001,739
2019-04-231,7411,7651,7351,74151,2001,741
2019-04-221,7361,7401,7181,73930,5001,739
2019-04-191,7401,7471,7141,72229,8001,722
2019-04-181,7951,7971,7391,74541,4001,745
2019-04-171,7951,8141,7911,79237,4001,792
2019-04-161,7811,7991,7681,78945,4001,789
2019-04-151,7411,7951,7311,77284,8001,772
2019-04-121,7701,7981,7161,72580,2001,725
2019-04-111,7631,7871,7631,77935,0001,779
2019-04-101,7751,7791,7611,76923,3001,769
2019-04-091,8071,8071,7771,79325,2001,793
2019-04-081,8271,8361,8061,80613,2001,806
2019-04-051,8481,8501,8231,83440,9001,834
2019-04-041,8081,8381,7961,83544,5001,835
2019-04-031,7841,8091,7641,80931,9001,809
2019-04-021,8251,8301,7911,79120,7001,791
2019-04-011,7901,8241,7901,80040,2001,800
2019-03-291,7761,7811,7611,77927,6001,779
2019-03-281,7881,7991,7521,75440,1001,754
2019-03-271,8141,8141,7881,81030,4001,810
2019-03-261,7411,8201,7401,81491,7001,814
2019-03-251,7861,7921,7241,73062,0001,730
2019-03-221,8271,8341,8041,80950,9001,809
2019-03-201,8151,8341,8131,82641,3001,826
2019-03-191,8391,8431,8081,81527,7001,815
2019-03-181,8151,8531,8091,84671,2001,846
2019-03-151,7861,8191,7781,80376,2001,803
2019-03-141,7911,7971,7711,77531,3001,775
2019-03-131,8001,8111,7821,78831,7001,788
2019-03-121,8111,8201,8041,80853,2001,808
2019-03-111,8231,8251,7911,80941,0001,809
2019-03-081,8071,8191,7971,80347,4001,803
2019-03-071,8091,8301,8041,82834,9001,828
2019-03-061,8421,8491,8141,81733,6001,817
2019-03-051,8461,8501,8341,84233,0001,842
2019-03-041,8641,8751,8431,84725,8001,847
2019-03-011,8501,8621,8351,85735,6001,857
2019-02-281,8661,8741,8521,86842,3001,868
2019-02-271,8521,8721,8521,86656,3001,866
2019-02-261,9041,9081,8441,84872,2001,848
2019-02-251,8941,9241,8921,922125,8001,922
2019-02-221,8841,8991,8761,89138,6001,891
2019-02-211,8871,9071,8821,89749,8001,897
2019-02-201,8781,9021,8751,89135,6001,891
2019-02-191,9191,9191,8831,89533,3001,895
2019-02-181,8811,9141,8811,90741,8001,907
2019-02-151,8451,8641,8211,86335,1001,863
2019-02-141,8541,8691,8481,86131,9001,861
2019-02-131,8581,8731,8491,85441,9001,854
2019-02-121,8231,8641,8201,85740,9001,857
2019-02-081,8401,8481,8171,81837,5001,818
2019-02-071,8651,8731,8441,85722,7001,857
2019-02-061,8811,9001,8631,86834,8001,868
2019-02-051,8431,8761,8431,87334,0001,873
2019-02-041,8511,8821,8461,85075,5001,850
2019-02-011,8231,9361,8231,87362,1001,873
2019-01-311,8601,8631,8261,83031,4001,830
2019-01-301,8981,8981,8241,82454,7001,824
2019-01-291,8391,8801,8361,87645,4001,876
2019-01-281,8801,8841,8361,83736,4001,837
2019-01-251,8901,9041,8571,85735,8001,857
2019-01-241,8451,8721,8411,86244,8001,862
2019-01-231,8591,8601,8221,84448,0001,844
2019-01-221,8771,8911,8471,85034,4001,850
2019-01-211,8741,8821,8501,86637,7001,866
2019-01-181,8521,8741,8201,85645,9001,856
2019-01-171,8451,8601,8181,84653,5001,846
2019-01-161,8251,8521,8081,81677,2001,816
2019-01-151,7111,8621,7111,809177,7001,809
2019-01-111,8041,8041,7521,76080,1001,760
2019-01-101,8101,8231,7931,80724,2001,807
2019-01-091,8371,8511,8061,82340,5001,823
2019-01-081,8141,8401,8091,82739,1001,827
2019-01-071,8451,8451,7991,81440,7001,814
2019-01-041,7451,7781,6981,77550,5001,775

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