8185 (株)チヨダの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	857	867	852	860	34,200	860
2023-12-28	848	852	845	852	27,200	852
2023-12-27	842	851	842	848	75,600	848
2023-12-26	847	847	837	841	34,500	841
2023-12-25	846	846	836	844	25,800	844
2023-12-22	835	846	835	846	34,300	846
2023-12-21	836	841	827	831	73,600	831
2023-12-20	848	848	839	840	36,400	840
2023-12-19	849	851	838	844	28,900	844
2023-12-18	849	849	837	848	35,100	848
2023-12-15	870	872	851	851	117,200	851
2023-12-14	876	881	861	867	47,100	867
2023-12-13	865	875	864	871	32,300	871
2023-12-12	883	886	866	867	22,600	867
2023-12-11	887	887	875	882	36,700	882
2023-12-08	877	886	869	875	79,100	875
2023-12-07	860	882	859	873	88,500	873
2023-12-06	848	869	848	865	31,800	865
2023-12-05	857	859	848	848	42,500	848
2023-12-04	842	858	841	858	30,100	858
2023-12-01	845	848	839	841	24,700	841
2023-11-30	842	843	830	843	47,400	843
2023-11-29	839	849	838	845	52,800	845
2023-11-28	825	839	822	839	33,500	839
2023-11-27	829	832	823	824	19,000	824
2023-11-24	834	834	821	823	54,600	823
2023-11-22	825	835	824	830	34,000	830
2023-11-21	826	830	820	825	64,100	825
2023-11-20	835	840	826	828	57,200	828
2023-11-17	822	834	820	830	58,200	830
2023-11-16	825	827	820	822	34,700	822
2023-11-15	821	827	819	827	40,300	827
2023-11-14	811	824	811	821	41,000	821
2023-11-13	823	823	810	810	36,000	810
2023-11-10	820	820	810	819	35,300	819
2023-11-09	819	822	810	822	26,600	822
2023-11-08	823	824	808	812	94,100	812
2023-11-07	825	828	822	823	40,800	823
2023-11-06	826	836	825	826	79,700	826
2023-11-02	831	832	818	824	54,800	824
2023-11-01	838	841	826	833	56,800	833
2023-10-31	816	830	811	830	64,800	830
2023-10-30	828	828	816	823	56,000	823
2023-10-27	827	833	823	833	38,400	833
2023-10-26	823	830	820	825	41,000	825
2023-10-25	828	831	824	824	47,500	824
2023-10-24	815	824	795	821	82,100	821
2023-10-23	824	827	811	811	75,700	811
2023-10-20	824	831	819	828	47,800	828
2023-10-19	823	831	816	823	54,300	823
2023-10-18	830	833	816	829	74,000	829
2023-10-17	833	839	816	826	116,100	826
2023-10-16	870	870	816	828	279,500	828
2023-10-13	916	921	905	915	98,900	915
2023-10-12	923	923	904	916	91,700	916
2023-10-11	945	955	912	923	222,300	923
2023-10-10	932	936	920	923	59,100	923
2023-10-06	906	934	906	927	78,100	927
2023-10-05	895	904	892	904	49,500	904
2023-10-04	884	898	881	890	96,800	890
2023-10-03	907	915	896	896	93,400	896
2023-10-02	920	926	908	910	51,600	910
2023-09-29	928	934	910	917	61,400	917
2023-09-28	933	940	922	928	54,500	928
2023-09-27	938	947	931	947	56,300	947
2023-09-26	940	953	938	947	49,700	947
2023-09-25	933	951	929	949	45,500	949
2023-09-22	920	939	914	933	65,200	933
2023-09-21	938	940	928	929	58,200	929
2023-09-20	952	961	941	942	80,000	942
2023-09-19	963	964	952	959	73,200	959
2023-09-15	952	978	950	978	130,000	978
2023-09-14	960	961	949	958	77,200	958
2023-09-13	955	963	947	962	105,600	962
2023-09-12	959	968	954	966	42,700	966
2023-09-11	971	976	960	964	47,400	964
2023-09-08	965	973	965	968	62,400	968
2023-09-07	968	984	967	977	72,900	977
2023-09-06	981	985	972	975	58,400	975
2023-09-05	995	996	982	993	49,600	993
2023-09-04	976	996	975	995	111,400	995
2023-09-01	970	979	961	977	55,500	977
2023-08-31	979	979	970	970	38,600	970
2023-08-30	983	983	967	973	144,900	973
2023-08-29	996	996	988	991	220,500	991
2023-08-28	995	998	990	993	87,500	993
2023-08-25	993	999	984	987	66,200	987
2023-08-24	992	1,010	987	1,009	103,000	1,009
2023-08-23	991	997	989	989	39,800	989
2023-08-22	995	1,000	987	996	73,500	996
2023-08-21	968	983	968	980	44,100	980
2023-08-18	984	986	965	966	90,700	966
2023-08-17	1,006	1,009	987	990	73,800	990
2023-08-16	988	1,015	985	1,014	73,500	1,014
2023-08-15	988	995	975	993	41,600	993
2023-08-14	995	1,000	984	985	67,200	985
2023-08-10	981	995	978	993	31,500	993
2023-08-09	988	988	973	982	57,400	982
2023-08-08	975	993	975	993	40,300	993
2023-08-07	968	981	963	980	40,900	980
2023-08-04	975	979	965	977	45,300	977
2023-08-03	990	990	972	981	88,100	981
2023-08-02	1,013	1,013	997	999	58,200	999
2023-08-01	1,001	1,018	997	1,018	58,400	1,018
2023-07-31	1,008	1,029	1,000	1,003	82,400	1,003
2023-07-28	997	1,012	990	1,010	96,800	1,010
2023-07-27	1,000	1,012	1,000	1,007	59,400	1,007
2023-07-26	1,035	1,040	998	998	130,500	998
2023-07-25	1,027	1,041	1,026	1,036	59,500	1,036
2023-07-24	1,020	1,054	1,019	1,023	118,600	1,023
2023-07-21	1,025	1,026	1,006	1,006	107,300	1,006
2023-07-20	990	1,019	986	1,016	136,500	1,016
2023-07-19	977	992	969	991	115,000	991
2023-07-18	972	995	950	971	477,800	971
2023-07-14	924	924	894	912	123,200	912
2023-07-13	913	929	911	920	98,200	920
2023-07-12	898	907	895	904	38,500	904
2023-07-11	902	904	891	893	54,200	893
2023-07-10	892	905	891	898	44,500	898
2023-07-07	885	897	881	888	36,300	888
2023-07-06	896	901	890	890	24,700	890
2023-07-05	903	903	896	900	36,200	900
2023-07-04	901	911	900	908	57,300	908
2023-07-03	899	913	899	910	44,200	910
2023-06-30	899	900	891	891	39,900	891
2023-06-29	903	905	895	900	38,900	900
2023-06-28	890	902	888	901	47,200	901
2023-06-27	880	888	875	888	17,900	888
2023-06-26	877	883	872	878	15,000	878
2023-06-23	897	897	877	879	44,600	879
2023-06-22	898	898	888	889	41,100	889
2023-06-21	882	898	882	887	78,500	887
2023-06-20	872	884	869	884	73,300	884
2023-06-19	866	874	865	874	29,700	874
2023-06-16	860	867	857	863	54,100	863
2023-06-15	871	871	859	861	26,900	861
2023-06-14	869	873	867	871	41,900	871
2023-06-13	864	869	863	865	30,500	865
2023-06-12	869	870	858	863	27,400	863
2023-06-09	868	869	862	867	53,400	867
2023-06-08	860	865	858	858	31,700	858
2023-06-07	859	865	853	856	53,800	856
2023-06-06	851	859	845	852	21,700	852
2023-06-05	855	856	850	853	25,100	853
2023-06-02	830	845	829	843	22,000	843
2023-06-01	827	833	825	826	28,900	826
2023-05-31	836	838	829	831	46,900	831
2023-05-30	843	844	836	844	24,600	844
2023-05-29	840	848	832	845	32,100	845
2023-05-26	841	844	836	836	36,400	836
2023-05-25	849	850	842	842	29,100	842
2023-05-24	856	856	843	845	36,500	845
2023-05-23	866	866	851	857	37,100	857
2023-05-22	855	867	849	866	35,100	866
2023-05-19	866	866	852	855	29,100	855
2023-05-18	875	875	860	860	63,100	860
2023-05-17	868	876	866	870	36,300	870
2023-05-16	868	878	861	874	51,600	874
2023-05-15	870	872	865	868	49,900	868
2023-05-12	850	870	849	870	62,200	870
2023-05-11	846	854	845	848	20,800	848
2023-05-10	853	853	845	846	36,500	846
2023-05-09	855	858	852	853	22,100	853
2023-05-08	847	857	846	855	95,500	855
2023-05-02	841	848	837	845	65,000	845
2023-05-01	838	838	832	836	22,300	836
2023-04-28	836	836	830	836	20,400	836
2023-04-27	825	835	824	830	24,100	830
2023-04-26	835	836	824	826	28,300	826
2023-04-25	838	842	838	840	33,400	840
2023-04-24	833	837	830	835	19,700	835
2023-04-21	838	838	829	832	26,600	832
2023-04-20	828	837	825	836	67,100	836
2023-04-19	828	828	822	827	22,800	827
2023-04-18	805	827	803	825	41,700	825
2023-04-17	804	823	795	809	111,200	809
2023-04-14	817	832	813	828	86,200	828
2023-04-13	800	813	800	807	46,400	807
2023-04-12	799	810	799	810	31,700	810
2023-04-11	803	806	796	801	35,500	801
2023-04-10	801	807	800	806	24,000	806
2023-04-07	802	805	799	799	20,300	799
2023-04-06	800	805	797	798	28,300	798
2023-04-05	821	821	805	805	29,600	805
2023-04-04	819	823	815	822	46,000	822
2023-04-03	819	829	816	827	69,500	827
2023-03-31	812	816	809	815	39,000	815
2023-03-30	813	813	803	810	26,200	810
2023-03-29	796	818	796	815	55,400	815
2023-03-28	807	807	793	795	23,900	795
2023-03-27	801	806	799	802	24,300	802
2023-03-24	798	801	792	794	30,400	794
2023-03-23	792	798	788	794	23,400	794
2023-03-22	794	798	791	793	34,700	793
2023-03-20	792	792	778	778	36,900	778
2023-03-17	791	802	789	800	22,500	800
2023-03-16	787	790	776	785	36,000	785
2023-03-15	803	811	796	803	35,500	803
2023-03-14	815	824	800	801	70,700	801
2023-03-13	813	825	809	824	82,900	824
2023-03-10	814	825	814	823	100,600	823
2023-03-09	814	823	812	823	61,700	823
2023-03-08	809	815	805	813	38,300	813
2023-03-07	810	818	809	817	38,700	817
2023-03-06	815	815	802	814	50,400	814
2023-03-03	793	825	793	815	104,800	815
2023-03-02	781	794	781	791	61,500	791
2023-03-01	772	781	772	779	37,900	779
2023-02-28	773	774	770	770	19,000	770
2023-02-27	773	776	762	771	92,100	771
2023-02-24	782	789	782	789	173,700	789
2023-02-22	785	785	779	781	66,800	781
2023-02-21	796	799	786	790	77,000	790
2023-02-20	794	802	789	792	89,300	792
2023-02-17	788	795	785	791	45,200	791
2023-02-16	776	788	776	788	32,900	788
2023-02-15	771	775	770	770	19,300	770
2023-02-14	775	778	771	771	16,600	771
2023-02-13	767	774	767	767	15,800	767
2023-02-10	767	773	764	765	23,400	765
2023-02-09	766	775	765	766	19,000	766
2023-02-08	772	777	766	767	27,800	767
2023-02-07	784	786	770	772	21,800	772
2023-02-06	774	780	770	780	23,400	780
2023-02-03	776	777	767	769	20,100	769
2023-02-02	794	794	776	777	23,700	777
2023-02-01	795	799	789	790	21,200	790
2023-01-31	790	798	788	791	11,800	791
2023-01-30	790	800	785	788	65,000	788
2023-01-27	788	791	783	789	16,200	789
2023-01-26	787	791	786	788	13,500	788
2023-01-25	788	793	788	791	17,900	791
2023-01-24	787	792	784	792	32,900	792
2023-01-23	789	792	785	789	23,500	789
2023-01-20	767	787	767	784	33,500	784
2023-01-19	772	781	772	774	24,000	774
2023-01-18	776	779	769	779	15,300	779
2023-01-17	776	776	767	775	16,700	775
2023-01-16	763	776	757	773	45,500	773
2023-01-13	767	770	756	756	36,500	756
2023-01-12	773	776	766	774	25,900	774
2023-01-11	765	770	764	770	11,000	770
2023-01-10	762	767	760	760	13,300	760
2023-01-06	761	767	761	762	11,500	762
2023-01-05	757	770	756	761	33,400	761
2023-01-04	780	780	756	756	33,100	756

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 [2023年度]

8185 (株)チヨダの時系列データ [2023年度]