8185 (株)チヨダの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	912	919	902	915	53,300	915
2020-12-29	904	913	901	912	65,000	912
2020-12-28	902	906	890	904	92,200	904
2020-12-25	910	914	902	905	39,900	905
2020-12-24	899	911	899	910	64,200	910
2020-12-23	908	914	897	902	56,100	902
2020-12-22	908	913	903	908	57,000	908
2020-12-21	920	922	907	914	63,400	914
2020-12-18	928	932	917	918	73,400	918
2020-12-17	931	934	919	928	65,500	928
2020-12-16	942	942	930	930	37,200	930
2020-12-15	938	952	931	932	62,500	932
2020-12-14	928	944	927	932	66,700	932
2020-12-11	911	927	910	925	50,500	925
2020-12-10	923	935	918	918	66,500	918
2020-12-09	915	934	915	933	47,000	933
2020-12-08	931	933	918	918	45,200	918
2020-12-07	940	940	916	931	78,800	931
2020-12-04	925	939	917	934	61,000	934
2020-12-03	910	937	910	924	78,800	924
2020-12-02	911	922	906	910	92,200	910
2020-12-01	888	908	888	904	81,800	904
2020-11-30	919	919	890	893	109,700	893
2020-11-27	907	914	904	914	86,600	914
2020-11-26	921	923	907	912	86,900	912
2020-11-25	953	953	920	920	84,300	920
2020-11-24	962	967	946	949	80,700	949
2020-11-20	937	945	932	940	72,200	940
2020-11-19	952	953	933	948	76,400	948
2020-11-18	955	955	946	952	37,100	952
2020-11-17	950	954	941	953	56,800	953
2020-11-16	948	959	947	955	54,100	955
2020-11-13	970	970	943	946	48,100	946
2020-11-12	990	990	971	977	40,300	977
2020-11-11	990	991	974	987	60,500	987
2020-11-10	962	985	962	985	75,300	985
2020-11-09	975	975	948	953	54,600	953
2020-11-06	963	977	957	961	38,900	961
2020-11-05	936	979	920	971	265,100	971
2020-11-04	946	947	924	932	74,600	932
2020-11-02	917	941	917	938	58,700	938
2020-10-30	938	938	909	917	43,700	917
2020-10-29	909	947	909	937	75,900	937
2020-10-28	944	944	916	928	71,000	928
2020-10-27	940	945	924	945	52,600	945
2020-10-26	942	955	938	945	60,700	945
2020-10-23	937	947	927	941	56,500	941
2020-10-22	958	965	937	939	74,800	939
2020-10-21	952	972	952	970	40,500	970
2020-10-20	956	965	943	943	60,400	943
2020-10-19	955	969	955	966	39,300	966
2020-10-16	952	968	945	955	48,800	955
2020-10-15	960	960	933	944	87,500	944
2020-10-14	979	980	947	950	67,700	950
2020-10-13	972	983	966	982	37,300	982
2020-10-12	998	1,006	970	979	91,400	979
2020-10-09	997	997	962	962	49,400	962
2020-10-08	985	996	973	992	54,500	992
2020-10-07	992	992	967	981	41,500	981
2020-10-06	1,002	1,004	993	999	23,100	999
2020-10-05	965	1,004	965	1,003	53,400	1,003
2020-10-02	977	993	958	962	57,400	962
2020-09-30	1,002	1,017	980	980	46,200	980
2020-09-29	1,000	1,013	992	1,001	48,900	1,001
2020-09-28	978	999	978	999	56,600	999
2020-09-25	968	982	962	976	60,800	976
2020-09-24	964	970	954	964	67,400	964
2020-09-23	970	972	958	962	66,400	962
2020-09-18	985	992	981	984	44,600	984
2020-09-17	989	994	978	988	27,900	988
2020-09-16	1,001	1,005	988	989	46,600	989
2020-09-15	1,010	1,010	989	999	57,400	999
2020-09-14	997	1,019	989	1,010	85,300	1,010
2020-09-11	950	997	946	996	113,300	996
2020-09-10	956	964	952	952	65,300	952
2020-09-09	953	966	951	956	69,700	956
2020-09-08	965	966	952	966	64,900	966
2020-09-07	980	981	965	967	41,600	967
2020-09-04	977	987	972	979	35,400	979
2020-09-03	995	995	980	985	34,100	985
2020-09-02	990	1,000	979	989	49,000	989
2020-09-01	1,009	1,009	981	985	138,800	985
2020-08-31	1,000	1,019	999	1,009	55,600	1,009
2020-08-28	990	1,015	984	994	194,600	994
2020-08-27	1,019	1,020	997	1,008	207,300	1,008
2020-08-26	1,027	1,029	1,017	1,019	100,600	1,019
2020-08-25	1,035	1,042	1,025	1,030	56,800	1,030
2020-08-24	1,022	1,035	1,021	1,027	43,900	1,027
2020-08-21	1,025	1,038	1,018	1,021	53,800	1,021
2020-08-20	1,025	1,032	1,020	1,026	51,800	1,026
2020-08-19	1,018	1,030	1,012	1,030	58,500	1,030
2020-08-18	1,022	1,037	1,018	1,018	43,500	1,018
2020-08-17	1,048	1,049	1,025	1,025	42,500	1,025
2020-08-14	1,042	1,049	1,035	1,046	59,000	1,046
2020-08-13	1,059	1,061	1,038	1,047	59,200	1,047
2020-08-12	1,045	1,059	1,041	1,057	84,400	1,057
2020-08-11	1,023	1,051	1,019	1,042	92,500	1,042
2020-08-07	1,023	1,037	1,015	1,015	39,500	1,015
2020-08-06	997	1,029	997	1,026	38,600	1,026
2020-08-05	1,028	1,028	995	996	84,600	996
2020-08-04	1,023	1,042	1,019	1,042	48,800	1,042
2020-08-03	1,020	1,035	1,018	1,026	30,100	1,026
2020-07-31	1,033	1,033	1,008	1,008	33,200	1,008
2020-07-30	1,043	1,044	1,028	1,031	44,300	1,031
2020-07-29	1,088	1,088	1,036	1,036	33,600	1,036
2020-07-28	1,074	1,080	1,066	1,076	31,700	1,076
2020-07-27	1,078	1,078	1,051	1,074	44,200	1,074
2020-07-22	1,102	1,102	1,070	1,070	28,800	1,070
2020-07-21	1,068	1,104	1,057	1,102	82,800	1,102
2020-07-20	1,070	1,070	1,048	1,056	39,600	1,056
2020-07-17	1,070	1,072	1,053	1,065	52,900	1,065
2020-07-16	1,093	1,100	1,053	1,058	43,500	1,058
2020-07-15	1,060	1,103	1,060	1,090	77,700	1,090
2020-07-14	992	1,073	991	1,058	142,600	1,058
2020-07-13	1,089	1,101	1,004	1,004	180,100	1,004
2020-07-10	1,092	1,108	1,085	1,085	64,900	1,085
2020-07-09	1,124	1,125	1,107	1,111	47,300	1,111
2020-07-08	1,131	1,164	1,131	1,131	21,800	1,131
2020-07-07	1,154	1,154	1,128	1,141	38,600	1,141
2020-07-06	1,130	1,158	1,124	1,151	22,300	1,151
2020-07-03	1,143	1,150	1,130	1,135	38,000	1,135
2020-07-02	1,185	1,190	1,137	1,137	75,500	1,137
2020-07-01	1,183	1,190	1,176	1,187	62,900	1,187
2020-06-30	1,194	1,204	1,178	1,183	62,500	1,183
2020-06-29	1,183	1,188	1,169	1,180	45,100	1,180
2020-06-26	1,195	1,195	1,171	1,179	33,400	1,179
2020-06-25	1,194	1,194	1,168	1,182	51,000	1,182
2020-06-24	1,153	1,204	1,144	1,183	93,600	1,183
2020-06-23	1,137	1,147	1,121	1,139	76,600	1,139
2020-06-22	1,116	1,127	1,111	1,124	59,100	1,124
2020-06-19	1,121	1,123	1,113	1,116	37,000	1,116
2020-06-18	1,118	1,125	1,111	1,121	16,300	1,121
2020-06-17	1,132	1,132	1,110	1,122	19,900	1,122
2020-06-16	1,108	1,122	1,108	1,120	41,900	1,120
2020-06-15	1,103	1,121	1,086	1,090	59,300	1,090
2020-06-12	1,100	1,108	1,071	1,103	84,600	1,103
2020-06-11	1,150	1,150	1,116	1,116	38,000	1,116
2020-06-10	1,161	1,162	1,144	1,159	47,600	1,159
2020-06-09	1,147	1,160	1,142	1,160	43,200	1,160
2020-06-08	1,133	1,141	1,115	1,136	51,800	1,136
2020-06-05	1,125	1,125	1,101	1,113	33,100	1,113
2020-06-04	1,101	1,123	1,096	1,121	45,100	1,121
2020-06-03	1,092	1,102	1,087	1,096	41,200	1,096
2020-06-02	1,082	1,089	1,068	1,088	52,600	1,088
2020-06-01	1,050	1,065	1,043	1,063	49,900	1,063
2020-05-29	1,088	1,088	1,052	1,054	82,800	1,054
2020-05-28	1,080	1,088	1,074	1,081	104,900	1,081
2020-05-27	1,046	1,071	1,030	1,071	192,500	1,071
2020-05-26	1,046	1,046	1,036	1,042	109,700	1,042
2020-05-25	1,034	1,034	1,023	1,029	51,300	1,029
2020-05-22	1,028	1,028	1,013	1,021	41,600	1,021
2020-05-21	1,037	1,039	1,025	1,028	63,500	1,028
2020-05-20	1,026	1,038	1,018	1,035	88,700	1,035
2020-05-19	1,046	1,059	1,019	1,023	102,900	1,023
2020-05-18	1,040	1,041	1,016	1,020	66,900	1,020
2020-05-15	1,037	1,048	1,022	1,028	87,500	1,028
2020-05-14	1,056	1,060	1,031	1,031	39,600	1,031
2020-05-13	1,068	1,068	1,044	1,057	56,800	1,057
2020-05-12	1,095	1,095	1,063	1,070	51,100	1,070
2020-05-11	1,044	1,084	1,044	1,081	110,100	1,081
2020-05-08	1,023	1,052	1,023	1,044	87,900	1,044
2020-05-07	1,012	1,049	1,012	1,019	49,400	1,019
2020-05-01	1,035	1,040	1,018	1,027	25,100	1,027
2020-04-30	1,065	1,082	1,039	1,039	85,100	1,039
2020-04-28	1,047	1,049	1,033	1,036	58,900	1,036
2020-04-27	1,035	1,062	1,029	1,043	48,300	1,043
2020-04-24	1,004	1,025	996	1,020	40,800	1,020
2020-04-23	960	1,000	960	1,000	36,800	1,000
2020-04-22	975	977	956	960	47,900	960
2020-04-21	984	986	968	979	32,300	979
2020-04-20	1,000	1,003	984	995	43,700	995
2020-04-17	1,006	1,042	991	1,001	52,000	1,001
2020-04-16	987	1,012	970	1,006	62,600	1,006
2020-04-15	1,020	1,022	982	988	92,700	988
2020-04-14	1,033	1,044	1,007	1,020	67,900	1,020
2020-04-13	1,049	1,066	1,042	1,044	48,800	1,044
2020-04-10	1,080	1,088	1,052	1,079	26,900	1,079
2020-04-09	1,087	1,090	1,064	1,080	29,300	1,080
2020-04-08	1,070	1,100	1,046	1,087	48,300	1,087
2020-04-07	1,085	1,092	1,043	1,078	50,200	1,078
2020-04-06	1,001	1,066	998	1,055	44,000	1,055
2020-04-03	1,040	1,069	1,009	1,012	52,200	1,012
2020-04-02	1,066	1,087	1,045	1,046	53,100	1,046
2020-04-01	1,150	1,156	1,098	1,099	62,200	1,099
2020-03-31	1,203	1,203	1,151	1,164	57,900	1,164
2020-03-30	1,183	1,203	1,141	1,203	54,900	1,203
2020-03-27	1,170	1,197	1,145	1,197	87,900	1,197
2020-03-26	1,147	1,153	1,102	1,146	82,100	1,146
2020-03-25	1,112	1,142	1,098	1,142	82,800	1,142
2020-03-24	1,099	1,099	1,046	1,082	93,100	1,082
2020-03-23	1,068	1,074	1,011	1,069	99,900	1,069
2020-03-19	1,045	1,068	997	998	189,600	998
2020-03-18	980	1,073	980	1,039	113,000	1,039
2020-03-17	928	977	909	973	162,500	973
2020-03-16	949	995	941	948	194,000	948
2020-03-13	949	978	917	948	189,100	948
2020-03-12	1,050	1,057	997	1,009	147,900	1,009
2020-03-11	1,084	1,118	1,069	1,070	106,800	1,070
2020-03-10	1,086	1,092	1,038	1,088	157,700	1,088
2020-03-09	1,151	1,171	1,110	1,119	107,800	1,119
2020-03-06	1,213	1,223	1,185	1,213	122,600	1,213
2020-03-05	1,240	1,250	1,221	1,242	88,900	1,242
2020-03-04	1,213	1,234	1,202	1,219	82,900	1,219
2020-03-03	1,259	1,274	1,214	1,222	153,200	1,222
2020-03-02	1,170	1,286	1,170	1,229	166,600	1,229
2020-02-28	1,208	1,254	1,205	1,217	161,200	1,217
2020-02-27	1,290	1,319	1,276	1,285	315,300	1,285
2020-02-26	1,350	1,362	1,325	1,357	302,300	1,357
2020-02-25	1,398	1,398	1,358	1,362	187,400	1,362
2020-02-21	1,455	1,456	1,427	1,428	148,800	1,428
2020-02-20	1,452	1,465	1,451	1,459	65,700	1,459
2020-02-19	1,458	1,464	1,442	1,449	53,500	1,449
2020-02-18	1,462	1,462	1,438	1,446	65,200	1,446
2020-02-17	1,478	1,478	1,453	1,462	73,300	1,462
2020-02-14	1,499	1,500	1,478	1,485	78,000	1,485
2020-02-13	1,499	1,504	1,490	1,502	48,000	1,502
2020-02-12	1,510	1,515	1,498	1,499	36,200	1,499
2020-02-10	1,504	1,511	1,496	1,502	38,400	1,502
2020-02-07	1,518	1,518	1,506	1,511	47,200	1,511
2020-02-06	1,510	1,532	1,502	1,511	86,200	1,511
2020-02-05	1,488	1,509	1,487	1,493	53,000	1,493
2020-02-04	1,473	1,482	1,467	1,481	26,000	1,481
2020-02-03	1,470	1,480	1,460	1,469	44,000	1,469
2020-01-31	1,482	1,496	1,471	1,477	44,100	1,477
2020-01-30	1,474	1,484	1,458	1,470	45,800	1,470
2020-01-29	1,452	1,476	1,450	1,474	31,700	1,474
2020-01-28	1,453	1,453	1,437	1,449	45,400	1,449
2020-01-27	1,482	1,490	1,461	1,461	49,500	1,461
2020-01-24	1,512	1,512	1,490	1,490	56,300	1,490
2020-01-23	1,535	1,536	1,510	1,510	69,800	1,510
2020-01-22	1,539	1,546	1,534	1,536	31,000	1,536
2020-01-21	1,548	1,548	1,537	1,539	28,500	1,539
2020-01-20	1,550	1,551	1,536	1,542	32,600	1,542
2020-01-17	1,543	1,554	1,528	1,550	44,300	1,550
2020-01-16	1,541	1,542	1,527	1,527	38,800	1,527
2020-01-15	1,557	1,562	1,538	1,542	39,400	1,542
2020-01-14	1,594	1,595	1,531	1,549	129,300	1,549
2020-01-10	1,610	1,615	1,596	1,596	50,100	1,596
2020-01-09	1,601	1,620	1,601	1,608	37,200	1,608
2020-01-08	1,600	1,600	1,575	1,583	58,900	1,583
2020-01-07	1,598	1,617	1,591	1,606	39,600	1,606
2020-01-06	1,598	1,602	1,585	1,585	48,300	1,585

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 [2020年度]

8185 (株)チヨダの時系列データ [2020年度]