8185 (株)チヨダの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	775	789	775	782	28,900	782
2022-12-29	767	774	762	774	19,700	774
2022-12-28	767	774	762	772	28,700	772
2022-12-27	759	774	759	771	23,800	771
2022-12-26	752	758	750	755	17,100	755
2022-12-23	756	756	750	752	14,900	752
2022-12-22	748	759	748	756	24,200	756
2022-12-21	760	761	745	746	48,500	746
2022-12-20	760	768	751	753	37,200	753
2022-12-19	748	760	748	759	17,900	759
2022-12-16	770	770	754	754	18,500	754
2022-12-15	767	776	764	776	15,600	776
2022-12-14	762	762	757	762	12,600	762
2022-12-13	765	769	760	760	24,500	760
2022-12-12	748	762	748	760	16,200	760
2022-12-09	739	750	739	748	17,500	748
2022-12-08	740	745	732	744	29,300	744
2022-12-07	734	744	733	744	15,700	744
2022-12-06	736	745	734	738	20,800	738
2022-12-05	742	747	739	744	18,600	744
2022-12-02	756	756	744	747	32,400	747
2022-12-01	772	772	761	761	26,200	761
2022-11-30	776	781	763	763	30,200	763
2022-11-29	774	782	771	779	18,400	779
2022-11-28	794	794	777	781	18,000	781
2022-11-25	792	795	787	795	22,900	795
2022-11-24	790	793	781	788	41,100	788
2022-11-22	779	788	775	785	62,500	785
2022-11-21	762	775	761	773	56,900	773
2022-11-18	757	759	749	758	36,300	758
2022-11-17	750	757	748	757	17,600	757
2022-11-16	735	748	735	746	27,300	746
2022-11-15	726	735	725	733	37,000	733
2022-11-14	725	731	722	726	41,200	726
2022-11-11	729	731	724	729	28,300	729
2022-11-10	727	727	714	721	18,200	721
2022-11-09	728	728	721	721	10,200	721
2022-11-08	721	728	721	727	20,100	727
2022-11-07	717	725	717	723	18,700	723
2022-11-04	724	724	713	713	32,500	713
2022-11-02	732	736	719	724	114,400	724
2022-11-01	731	740	731	734	12,100	734
2022-10-31	731	740	731	734	33,000	734
2022-10-28	716	732	716	731	142,300	731
2022-10-27	717	723	714	720	19,300	720
2022-10-26	723	726	718	720	26,300	720
2022-10-25	713	720	713	719	24,000	719
2022-10-24	725	725	706	707	41,600	707
2022-10-21	733	735	721	721	32,800	721
2022-10-20	722	735	719	732	42,900	732
2022-10-19	719	724	714	722	31,600	722
2022-10-18	726	728	714	714	30,600	714
2022-10-17	711	720	708	715	45,300	715
2022-10-14	700	721	699	715	105,800	715
2022-10-13	720	725	691	691	237,400	691
2022-10-12	775	779	770	774	60,700	774
2022-10-11	781	782	768	769	49,300	769
2022-10-07	793	793	784	788	32,800	788
2022-10-06	797	800	792	793	27,400	793
2022-10-05	803	806	791	791	30,500	791
2022-10-04	793	804	788	800	61,300	800
2022-10-03	781	786	768	782	50,900	782
2022-09-30	790	792	782	785	40,700	785
2022-09-29	786	800	786	800	45,900	800
2022-09-28	788	788	770	782	63,200	782
2022-09-27	783	789	777	784	26,300	784
2022-09-26	780	783	773	783	53,900	783
2022-09-22	784	788	780	786	36,700	786
2022-09-21	799	799	785	785	32,000	785
2022-09-20	788	800	784	800	47,400	800
2022-09-16	779	784	777	782	25,700	782
2022-09-15	778	785	776	780	13,300	780
2022-09-14	779	787	777	777	34,800	777
2022-09-13	793	796	788	794	20,400	794
2022-09-12	793	796	787	791	14,400	791
2022-09-09	787	793	787	787	37,000	787
2022-09-08	769	785	769	785	51,000	785
2022-09-07	779	779	766	771	31,600	771
2022-09-06	777	779	770	779	49,200	779
2022-09-05	775	777	772	772	20,700	772
2022-09-02	789	789	777	778	36,600	778
2022-09-01	788	788	776	781	48,000	781
2022-08-31	788	792	782	788	39,500	788
2022-08-30	792	799	788	790	128,200	790
2022-08-29	806	807	799	805	221,100	805
2022-08-26	815	818	812	812	68,100	812
2022-08-25	818	819	812	812	45,700	812
2022-08-24	812	818	811	818	34,500	818
2022-08-23	817	817	809	812	36,800	812
2022-08-22	810	818	808	818	44,900	818
2022-08-19	818	818	810	813	59,200	813
2022-08-18	819	821	816	817	28,900	817
2022-08-17	822	823	819	819	47,300	819
2022-08-16	819	823	814	822	23,800	822
2022-08-15	828	829	822	822	27,600	822
2022-08-12	817	828	813	828	43,800	828
2022-08-10	810	813	807	813	21,200	813
2022-08-09	818	818	810	810	22,300	810
2022-08-08	804	817	804	817	34,400	817
2022-08-05	793	803	791	803	28,400	803
2022-08-04	801	801	790	793	18,400	793
2022-08-03	799	800	789	790	42,100	790
2022-08-02	808	808	799	803	29,500	803
2022-08-01	805	806	797	805	50,600	805
2022-07-29	813	822	805	806	40,900	806
2022-07-28	820	820	806	807	91,200	807
2022-07-27	848	848	815	816	66,800	816
2022-07-26	849	855	842	843	51,100	843
2022-07-25	849	849	841	846	22,400	846
2022-07-22	841	848	833	848	35,200	848
2022-07-21	826	845	824	843	100,500	843
2022-07-20	834	835	825	825	78,900	825
2022-07-19	820	832	814	832	75,900	832
2022-07-15	821	821	803	816	41,300	816
2022-07-14	801	821	789	819	100,400	819
2022-07-13	804	808	801	802	85,800	802
2022-07-12	801	802	790	795	49,400	795
2022-07-11	790	805	790	803	72,500	803
2022-07-08	794	795	778	778	58,300	778
2022-07-07	783	789	774	789	33,000	789
2022-07-06	777	783	776	776	26,800	776
2022-07-05	781	785	778	778	40,800	778
2022-07-04	779	780	772	775	23,000	775
2022-07-01	774	776	766	771	36,300	771
2022-06-30	768	784	768	774	43,300	774
2022-06-29	779	781	762	765	64,900	765
2022-06-28	775	782	769	780	44,400	780
2022-06-27	780	780	767	771	57,600	771
2022-06-24	782	783	771	771	40,500	771
2022-06-23	761	778	760	777	59,100	777
2022-06-22	764	764	756	758	29,300	758
2022-06-21	754	762	754	760	70,000	760
2022-06-20	749	753	740	750	71,500	750
2022-06-17	733	747	730	742	42,300	742
2022-06-16	739	745	736	739	31,200	739
2022-06-15	741	742	729	729	33,800	729
2022-06-14	735	742	730	735	29,100	735
2022-06-13	737	743	731	740	38,700	740
2022-06-10	740	746	738	742	40,900	742
2022-06-09	742	749	742	746	30,300	746
2022-06-08	744	745	737	744	25,000	744
2022-06-07	745	747	736	740	26,500	740
2022-06-06	730	745	729	744	43,000	744
2022-06-03	741	741	729	734	31,900	734
2022-06-02	729	742	728	741	58,800	741
2022-06-01	722	729	720	729	48,900	729
2022-05-31	715	725	711	722	71,600	722
2022-05-30	722	728	711	715	130,700	715
2022-05-27	704	711	698	711	74,400	711
2022-05-26	681	703	681	698	73,000	698
2022-05-25	692	693	680	680	97,500	680
2022-05-24	696	704	695	695	26,800	695
2022-05-23	703	707	699	703	55,700	703
2022-05-20	688	698	687	698	69,200	698
2022-05-19	691	695	687	688	83,500	688
2022-05-18	700	702	696	700	46,700	700
2022-05-17	704	707	699	701	37,300	701
2022-05-16	717	717	697	697	36,000	697
2022-05-13	691	713	691	713	63,900	713
2022-05-12	695	704	691	691	51,700	691
2022-05-11	705	712	702	705	36,800	705
2022-05-10	704	710	692	706	102,800	706
2022-05-09	715	715	695	698	43,000	698
2022-05-06	705	716	702	712	57,200	712
2022-05-02	706	709	700	703	38,000	703
2022-04-28	681	707	681	699	62,500	699
2022-04-27	692	692	681	681	81,300	681
2022-04-26	692	707	692	695	30,700	695
2022-04-25	689	695	687	695	28,100	695
2022-04-22	705	712	697	697	53,100	697
2022-04-21	708	717	706	713	52,400	713
2022-04-20	699	712	694	711	59,200	711
2022-04-19	690	693	687	690	31,800	690
2022-04-18	695	698	689	690	33,800	690
2022-04-15	703	703	696	698	59,000	698
2022-04-14	729	730	706	709	116,200	709
2022-04-13	726	740	721	736	89,800	736
2022-04-12	724	738	721	721	36,300	721
2022-04-11	731	736	728	732	29,400	732
2022-04-08	740	740	728	737	41,800	737
2022-04-07	740	741	730	735	27,900	735
2022-04-06	745	748	739	746	25,500	746
2022-04-05	743	753	742	750	37,500	750
2022-04-04	734	742	732	741	22,800	741
2022-04-01	727	734	724	734	32,900	734
2022-03-31	733	742	730	736	45,200	736
2022-03-30	742	743	731	743	53,100	743
2022-03-29	731	734	722	734	53,500	734
2022-03-28	727	735	725	730	28,400	730
2022-03-25	733	733	721	727	41,500	727
2022-03-24	721	725	716	725	38,500	725
2022-03-23	720	733	719	728	63,400	728
2022-03-22	726	726	705	713	62,100	713
2022-03-18	724	726	715	726	68,700	726
2022-03-17	716	726	709	723	52,800	723
2022-03-16	720	720	702	709	56,800	709
2022-03-15	711	719	707	717	53,200	717
2022-03-14	692	707	692	703	53,000	703
2022-03-11	689	697	683	690	59,800	690
2022-03-10	671	697	671	695	92,400	695
2022-03-09	662	676	660	664	77,700	664
2022-03-08	650	658	644	653	118,800	653
2022-03-07	683	683	650	658	196,000	658
2022-03-04	700	702	686	687	94,900	687
2022-03-03	708	715	699	701	95,800	701
2022-03-02	719	719	702	702	96,800	702
2022-03-01	729	729	719	725	86,900	725
2022-02-28	710	724	708	719	84,300	719
2022-02-25	724	724	708	711	144,800	711
2022-02-24	736	743	727	739	217,800	739
2022-02-22	745	747	737	740	71,200	740
2022-02-21	747	750	743	750	64,900	750
2022-02-18	744	755	741	747	65,000	747
2022-02-17	754	757	745	745	51,100	745
2022-02-16	757	761	753	754	37,800	754
2022-02-15	756	761	747	750	55,000	750
2022-02-14	750	757	748	757	53,900	757
2022-02-10	758	760	753	758	52,600	758
2022-02-09	761	763	756	756	55,600	756
2022-02-08	762	769	757	758	47,200	758
2022-02-07	765	768	760	762	41,000	762
2022-02-04	760	771	757	771	53,000	771
2022-02-03	770	771	759	767	49,300	767
2022-02-02	763	775	763	770	55,300	770
2022-02-01	771	771	759	761	40,200	761
2022-01-31	755	767	750	766	44,600	766
2022-01-28	752	758	745	752	55,800	752
2022-01-27	756	756	735	735	58,900	735
2022-01-26	758	760	748	752	51,500	752
2022-01-25	762	762	744	754	62,700	754
2022-01-24	757	763	749	763	32,700	763
2022-01-21	733	750	728	750	60,700	750
2022-01-20	728	742	728	735	48,900	735
2022-01-19	732	744	721	721	62,900	721
2022-01-18	739	744	734	736	38,000	736
2022-01-17	738	749	732	734	51,800	734
2022-01-14	728	741	717	738	101,300	738
2022-01-13	732	741	718	732	208,700	732
2022-01-12	799	803	794	796	63,900	796
2022-01-11	782	793	780	791	40,500	791
2022-01-07	792	800	780	780	63,100	780
2022-01-06	793	801	789	792	66,200	792
2022-01-05	790	799	790	794	91,300	794
2022-01-04	782	788	773	787	66,300	787

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 [2022年度]

8185 (株)チヨダの時系列データ [2022年度]