8185 (株)チヨダの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	783	788	777	777	52,800	777
2021-12-29	769	785	768	785	82,400	785
2021-12-28	759	772	757	772	87,400	772
2021-12-27	761	761	749	753	69,700	753
2021-12-24	759	764	758	761	36,500	761
2021-12-23	756	759	752	759	35,300	759
2021-12-22	746	756	745	756	55,000	756
2021-12-21	746	753	744	746	58,600	746
2021-12-20	749	750	741	742	66,800	742
2021-12-17	762	764	747	749	146,700	749
2021-12-16	755	765	751	764	66,600	764
2021-12-15	745	757	745	748	61,200	748
2021-12-14	758	758	745	745	78,400	745
2021-12-13	765	765	759	761	52,800	761
2021-12-10	763	768	759	760	61,800	760
2021-12-09	767	769	763	766	58,000	766
2021-12-08	761	769	755	767	67,700	767
2021-12-07	741	761	739	760	64,100	760
2021-12-06	735	741	733	737	55,000	737
2021-12-03	715	735	715	733	63,600	733
2021-12-02	712	721	709	709	106,200	709
2021-12-01	700	726	695	718	119,500	718
2021-11-30	721	733	701	702	110,000	702
2021-11-29	735	736	716	716	127,800	716
2021-11-26	759	759	744	747	75,300	747
2021-11-25	765	767	759	759	39,600	759
2021-11-24	773	775	761	765	78,900	765
2021-11-22	764	773	759	773	69,200	773
2021-11-19	760	768	757	764	62,200	764
2021-11-18	767	767	757	760	74,900	760
2021-11-17	771	771	765	766	44,100	766
2021-11-16	770	773	767	769	41,500	769
2021-11-15	770	774	765	769	43,500	769
2021-11-12	763	772	763	769	45,000	769
2021-11-11	768	770	763	763	42,200	763
2021-11-10	764	770	764	768	27,600	768
2021-11-09	769	774	764	764	60,600	764
2021-11-08	780	780	768	771	97,800	771
2021-11-05	769	774	764	774	63,700	774
2021-11-04	770	777	768	769	169,500	769
2021-11-02	770	772	764	765	51,200	765
2021-11-01	771	774	768	771	71,600	771
2021-10-29	758	764	757	764	79,700	764
2021-10-28	763	765	758	758	98,000	758
2021-10-27	769	773	767	767	45,900	767
2021-10-26	761	772	760	769	87,100	769
2021-10-25	768	769	763	764	54,500	764
2021-10-22	764	771	761	765	76,000	765
2021-10-21	775	777	763	765	93,200	765
2021-10-20	769	774	757	773	130,200	773
2021-10-19	769	772	763	767	137,700	767
2021-10-18	774	778	771	772	59,300	772
2021-10-15	772	772	766	771	78,800	771
2021-10-14	774	775	768	768	73,700	768
2021-10-13	770	783	767	778	111,200	778
2021-10-12	799	799	770	770	338,800	770
2021-10-11	808	812	800	800	146,500	800
2021-10-08	799	813	798	804	114,000	804
2021-10-07	806	808	798	799	143,500	799
2021-10-06	820	822	803	806	128,200	806
2021-10-05	817	825	808	817	82,400	817
2021-10-04	836	837	816	825	96,300	825
2021-10-01	839	839	818	822	121,300	822
2021-09-30	839	855	839	851	132,400	851
2021-09-29	830	836	826	836	62,800	836
2021-09-28	838	840	832	837	77,800	837
2021-09-27	834	840	833	833	65,800	833
2021-09-24	825	833	823	831	81,500	831
2021-09-22	821	826	814	817	72,100	817
2021-09-21	810	824	806	821	113,500	821
2021-09-17	824	824	818	823	69,900	823
2021-09-16	822	825	820	821	72,800	821
2021-09-15	829	829	817	818	78,200	818
2021-09-14	830	833	829	833	100,000	833
2021-09-13	818	825	815	825	79,900	825
2021-09-10	816	819	812	819	85,300	819
2021-09-09	814	818	810	810	62,500	810
2021-09-08	817	818	812	818	66,700	818
2021-09-07	813	817	812	817	67,800	817
2021-09-06	815	820	809	811	85,200	811
2021-09-03	807	813	806	811	106,400	811
2021-09-02	808	811	803	807	68,400	807
2021-09-01	795	809	795	804	101,900	804
2021-08-31	797	803	790	797	155,200	797
2021-08-30	798	807	795	804	157,500	804
2021-08-27	808	813	802	805	302,900	805
2021-08-26	816	821	814	818	127,500	818
2021-08-25	821	828	816	816	76,800	816
2021-08-24	826	829	818	818	97,200	818
2021-08-23	807	825	807	821	129,800	821
2021-08-20	809	817	800	802	223,400	802
2021-08-19	828	830	811	812	234,700	812
2021-08-18	834	839	828	831	127,400	831
2021-08-17	848	850	835	835	128,000	835
2021-08-16	865	865	848	848	154,400	848
2021-08-13	863	873	863	870	40,400	870
2021-08-12	870	872	862	863	78,800	863
2021-08-11	849	868	849	863	98,600	863
2021-08-10	844	852	843	849	88,100	849
2021-08-06	850	852	843	845	84,100	845
2021-08-05	860	862	851	852	93,400	852
2021-08-04	872	872	861	862	80,200	862
2021-08-03	866	878	866	871	53,800	871
2021-08-02	875	875	864	871	80,300	871
2021-07-30	869	872	863	868	58,500	868
2021-07-29	880	880	871	871	61,400	871
2021-07-28	886	886	875	876	54,400	876
2021-07-27	889	893	880	889	52,600	889
2021-07-26	875	885	873	880	102,800	880
2021-07-21	872	872	858	860	95,700	860
2021-07-20	868	868	857	862	97,700	862
2021-07-19	879	881	871	875	48,400	875
2021-07-16	883	885	874	882	71,400	882
2021-07-15	893	904	882	887	82,200	887
2021-07-14	901	903	891	893	42,800	893
2021-07-13	884	904	880	900	110,600	900
2021-07-12	888	905	881	883	198,200	883
2021-07-09	855	863	843	858	134,000	858
2021-07-08	870	873	860	860	68,600	860
2021-07-07	878	881	871	871	54,300	871
2021-07-06	885	887	880	882	33,400	882
2021-07-05	886	888	883	884	26,800	884
2021-07-02	880	889	880	884	42,100	884
2021-07-01	885	889	876	880	62,200	880
2021-06-30	889	896	882	885	51,300	885
2021-06-29	889	892	882	892	54,400	892
2021-06-28	889	897	888	895	40,100	895
2021-06-25	895	898	881	884	79,600	884
2021-06-24	881	892	881	886	31,000	886
2021-06-23	893	900	884	886	46,000	886
2021-06-22	890	898	880	893	87,200	893
2021-06-21	864	872	858	868	117,800	868
2021-06-18	900	900	876	882	141,300	882
2021-06-17	910	910	897	897	48,300	897
2021-06-16	904	916	904	909	42,100	909
2021-06-15	903	909	900	905	50,000	905
2021-06-14	919	919	900	903	62,500	903
2021-06-11	920	920	903	912	85,900	912
2021-06-10	938	938	915	920	75,300	920
2021-06-09	932	948	930	930	96,000	930
2021-06-08	914	930	911	923	119,400	923
2021-06-07	917	921	906	907	92,500	907
2021-06-04	888	909	885	906	124,300	906
2021-06-03	884	890	881	887	78,500	887
2021-06-02	865	885	856	877	171,600	877
2021-06-01	873	874	861	867	85,400	867
2021-05-31	883	892	870	873	138,900	873
2021-05-28	868	893	864	888	325,600	888
2021-05-27	860	872	856	857	564,500	857
2021-05-26	853	871	851	867	201,700	867
2021-05-25	852	857	847	852	181,400	852
2021-05-24	857	859	838	855	196,600	855
2021-05-21	872	872	860	860	129,600	860
2021-05-20	866	881	866	874	71,200	874
2021-05-19	877	877	867	869	62,400	869
2021-05-18	865	877	863	877	73,700	877
2021-05-17	868	875	861	868	85,700	868
2021-05-14	853	871	853	860	75,100	860
2021-05-13	858	866	850	854	107,900	854
2021-05-12	879	880	857	858	131,200	858
2021-05-11	892	899	884	884	59,100	884
2021-05-10	899	910	890	893	117,300	893
2021-05-07	890	899	888	895	62,100	895
2021-05-06	879	893	878	886	62,600	886
2021-04-30	882	888	876	876	68,200	876
2021-04-28	884	899	882	882	84,700	882
2021-04-27	892	896	880	883	86,400	883
2021-04-26	881	902	879	892	81,300	892
2021-04-23	883	886	879	881	45,300	881
2021-04-22	882	889	875	881	57,600	881
2021-04-21	876	876	862	875	160,300	875
2021-04-20	891	895	882	882	88,700	882
2021-04-19	910	911	894	895	90,500	895
2021-04-16	906	911	900	905	56,500	905
2021-04-15	910	913	902	903	66,800	903
2021-04-14	925	925	906	906	93,400	906
2021-04-13	927	938	915	923	131,400	923
2021-04-12	964	965	914	915	300,500	915
2021-04-09	966	975	958	963	71,600	963
2021-04-08	978	978	952	958	107,100	958
2021-04-07	977	985	971	984	46,000	984
2021-04-06	995	995	972	978	45,500	978
2021-04-05	980	994	978	990	54,300	990
2021-04-02	984	991	973	977	44,300	977
2021-04-01	999	1,007	977	977	71,200	977
2021-03-31	1,006	1,007	991	991	67,900	991
2021-03-30	1,009	1,018	997	1,013	78,400	1,013
2021-03-29	1,023	1,028	995	1,004	103,900	1,004
2021-03-26	1,024	1,028	1,006	1,012	95,700	1,012
2021-03-25	1,007	1,030	1,006	1,019	182,700	1,019
2021-03-24	1,003	1,003	962	982	165,200	982
2021-03-23	1,020	1,029	1,002	1,002	159,100	1,002
2021-03-22	994	1,015	990	1,014	132,200	1,014
2021-03-19	991	1,006	985	997	133,800	997
2021-03-18	1,001	1,001	986	998	144,400	998
2021-03-17	1,000	1,007	988	1,005	94,300	1,005
2021-03-16	995	1,013	984	1,002	126,400	1,002
2021-03-15	977	997	976	995	138,700	995
2021-03-12	992	992	972	975	196,100	975
2021-03-11	1,034	1,034	998	1,004	128,900	1,004
2021-03-10	1,049	1,049	1,019	1,029	107,200	1,029
2021-03-09	1,031	1,049	1,023	1,043	206,700	1,043
2021-03-08	998	1,024	992	1,021	157,800	1,021
2021-03-05	984	990	971	990	72,600	990
2021-03-04	979	985	964	985	69,400	985
2021-03-03	970	987	957	984	72,800	984
2021-03-02	979	979	951	962	91,500	962
2021-03-01	973	977	961	976	78,600	976
2021-02-26	989	998	969	972	160,800	972
2021-02-25	981	995	972	984	224,400	984
2021-02-24	992	1,007	989	990	244,400	990
2021-02-22	995	1,008	993	1,001	146,400	1,001
2021-02-19	995	995	980	985	72,000	985
2021-02-18	980	997	976	996	104,700	996
2021-02-17	961	982	961	976	70,900	976
2021-02-16	981	981	964	964	61,200	964
2021-02-15	984	984	974	980	50,100	980
2021-02-12	988	993	977	979	65,500	979
2021-02-10	987	987	969	984	51,900	984
2021-02-09	1,012	1,017	983	990	102,800	990
2021-02-08	994	1,012	989	1,007	116,800	1,007
2021-02-05	969	987	960	987	89,800	987
2021-02-04	944	972	944	959	125,500	959
2021-02-03	920	946	920	935	108,800	935
2021-02-02	916	926	913	918	75,200	918
2021-02-01	926	934	919	919	52,300	919
2021-01-29	934	944	924	927	85,700	927
2021-01-28	894	939	892	934	149,800	934
2021-01-27	899	913	889	905	263,400	905
2021-01-26	894	896	885	896	58,000	896
2021-01-25	892	894	883	891	42,900	891
2021-01-22	890	894	882	882	89,300	882
2021-01-21	896	907	896	899	124,500	899
2021-01-20	877	895	877	895	112,000	895
2021-01-19	879	883	871	877	138,700	877
2021-01-18	892	893	877	878	140,000	878
2021-01-15	894	902	887	892	119,200	892
2021-01-14	890	898	884	893	108,900	893
2021-01-13	901	907	883	893	159,700	893
2021-01-12	903	907	883	891	229,800	891
2021-01-08	925	933	909	918	79,600	918
2021-01-07	919	933	918	924	96,600	924
2021-01-06	896	917	894	913	58,900	913
2021-01-05	891	895	888	892	57,200	892
2021-01-04	919	919	891	898	67,300	898

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 [2021年度]

8185 (株)チヨダの時系列データ [2021年度]