[8185 東証1部] チヨダ 日足 時系列データ

[8185 東証1部] チヨダ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-133020.003020.002996.003015.0041800125700200
2017-12-123030.003040.003005.003020.0044400134188500
2017-12-113035.003040.002995.003035.0040400122127400
2017-12-082970.003035.002970.003035.0068500205906200
2017-12-073000.003050.002980.003040.0063800193096900
2017-12-062966.003010.002959.002978.0065100194144700
2017-12-052994.003010.002976.002997.0061500184272500
2017-12-042977.003015.002953.002996.0089600268166800
2017-12-012927.002999.002910.002988.00105300313689000
2017-11-302862.002940.002854.002925.0088700259168800
2017-11-292848.002902.002848.002900.0056800163969500
2017-11-282816.002849.002816.002837.003450097823300
2017-11-272807.002831.002807.002831.0051000143863300
2017-11-242811.002811.002778.002806.0039300110030900
2017-11-222845.002847.002802.002807.0057100160707800
2017-11-212790.002847.002780.002838.0062500176703700
2017-11-202755.002809.002745.002807.0073300204455900
2017-11-172756.002779.002745.002753.0088400243885800
2017-11-162690.002760.002678.002743.00113900311026400
2017-11-152706.002722.002684.002692.00135700366634000
2017-11-142688.002739.002688.002718.00151300409818600
2017-11-132771.002783.002668.002683.003709001004941600
2017-11-102920.002987.002920.002971.0071200211464200
2017-11-092920.002994.002920.002965.00129200383489900
2017-11-082883.002908.002860.002904.0055600160427200
2017-11-072810.002892.002803.002890.0088300252413800
2017-11-062820.002832.002815.002820.0057800163165000
2017-11-022795.002835.002790.002828.0098900279234500
2017-11-012870.002870.002789.002792.00161700455130100
2017-10-312896.002912.002872.002899.00103600299761000
2017-10-302902.002902.002861.002870.00138200397047400
2017-10-272910.002958.002895.002938.00130000380633900
2017-10-262876.002902.002874.002895.0097400281818100
2017-10-252932.002934.002871.002876.0085400246748800
2017-10-242890.002948.002873.002915.00139900406845900
2017-10-232865.002898.002860.002892.0093100268386400
2017-10-202860.002891.002860.002862.0088200253282300
2017-10-192900.002917.002877.002880.00102700296843000
2017-10-182925.002941.002901.002901.0090900264884700
2017-10-172946.002953.002926.002934.0090700266375300
2017-10-162969.003000.002956.002957.00228000678981700
2017-10-132980.002980.002947.002969.00112700334099800
2017-10-123035.003060.002951.002968.00290600866519900
2017-10-112925.002938.002893.002923.0060000175338700
2017-10-102880.002919.002870.002913.0068500199100500
2017-10-062901.002909.002875.002885.0040000115473700
2017-10-052900.002923.002890.002901.0048600140913500
2017-10-042873.002911.002873.002891.0061100176902000
2017-10-032835.002877.002824.002871.0046200132064000
2017-10-022831.002866.002831.002839.0043800124633400
2017-09-292808.002825.002795.002817.0040200113159500
2017-09-282819.002827.002799.002825.0043600122640900
2017-09-272840.002844.002799.002818.0047600134024200
2017-09-262780.002844.002780.002844.0062700177350600
2017-09-252770.002806.002770.002802.0042600118999400
2017-09-222736.002773.002736.002762.003100085514400
2017-09-212787.002800.002771.002780.003550098842600
2017-09-202788.002803.002780.002800.003480097247800
2017-09-192765.002811.002763.002809.0052700147308200
2017-09-152770.002770.002739.002765.0071000195784900
2017-09-142781.002795.002756.002765.003270090640900
2017-09-132770.002782.002747.002776.002150059589600
2017-09-122775.002775.002740.002757.003450095152800
2017-09-112763.002763.002732.002745.003360092237200
2017-09-082759.002759.002723.002729.0063100172997400
2017-09-072668.002760.002668.002759.0062200169705700
2017-09-062656.002687.002635.002682.0045200120710400
2017-09-052688.002688.002640.002660.0095600254552200
2017-09-042717.002742.002694.002710.0064100173815300
2017-09-012777.002781.002749.002768.0040200111105400
2017-08-312786.002790.002773.002789.002170060421200
2017-08-302778.002799.002773.002788.002510069898800
2017-08-292768.002790.002761.002773.0056900157874300
2017-08-282786.002802.002765.002801.0092800258758400
2017-08-252799.002815.002782.002804.0053600149988300
2017-08-242803.002825.002783.002791.0037300104352800
2017-08-232839.002839.002790.002803.0071900201660900
2017-08-222796.002844.002772.002806.0073900207428500
2017-08-212770.002792.002752.002785.0065000180342400
2017-08-182801.002808.002767.002771.0048400134529500
2017-08-172838.002852.002817.002822.0037400105760500
2017-08-162835.002846.002816.002838.0051400145799600
2017-08-152890.002916.002865.002865.0046100132868200
2017-08-142930.002938.002889.002890.0038400111467300
2017-08-102930.002958.002924.002954.0036600107941900
2017-08-092962.002973.002932.002941.0034600101854800
2017-08-082967.002970.002939.002970.003360099446000
2017-08-072949.002954.002920.002939.0042300124239700
2017-08-042900.002927.002887.002925.0050000145968100
2017-08-032881.002905.002878.002904.002330067522300
2017-08-022936.002936.002881.002881.0074900216953600
2017-08-012898.002913.002887.002907.003420099278500
2017-07-312916.002916.002876.002876.0040000115389900
2017-07-282900.002906.002878.002906.0039800115172000
2017-07-272916.002930.002899.002909.002790081199900
2017-07-262950.002950.002904.002914.0038600112669600
2017-07-252941.002960.002914.002922.0043200126418500
2017-07-242980.002995.002920.002940.0056400166006900
2017-07-212990.003005.002979.003000.003250097287300
2017-07-202977.003020.002969.003000.002960088672700
2017-07-192980.003010.002972.002974.0045200135002500
2017-07-182985.003025.002967.003010.0038300114719600
2017-07-143035.003035.002994.003010.0043800132026300
2017-07-133000.003015.002948.002999.0034400102817000
2017-07-122989.003000.002965.002977.0049600147920700
2017-07-112997.003030.002982.003020.0044400133792700
2017-07-103025.003035.002982.002997.0069700209469600
2017-07-072960.002960.002873.002874.0046800135964300
2017-07-062929.002967.002915.002966.0043500128125000
2017-07-052907.002962.002890.002943.0037100108547800
2017-07-042936.002936.002898.002912.0052800153818700
2017-07-032968.002976.002868.002891.0074900217968200
2017-06-302973.002995.002936.002943.0043500128382100
2017-06-293025.003025.002996.002998.0039200117828600
2017-06-283025.003035.003000.003000.002330070152500
2017-06-273050.003050.003010.003025.002630079530500
2017-06-262956.003045.002956.003030.0048000144642100
2017-06-232981.002986.002943.002960.0056000165801900
2017-06-222983.002983.002951.002954.0058500173226000
2017-06-212990.003030.002985.002985.0062700188331400
2017-06-202965.003030.002961.003020.0070000210648800
2017-06-192899.002958.002899.002942.0038700113571600
2017-06-162900.002938.002883.002900.0045900133190400
2017-06-152846.002903.002846.002888.0042900123669500
2017-06-142843.002863.002839.002841.002470070415700
2017-06-132811.002852.002811.002835.001870053051700
2017-06-122822.002828.002792.002816.002100059144300
2017-06-092846.002860.002818.002824.0042900121732100
2017-06-082888.002894.002846.002846.002380068231700
2017-06-072913.002914.002863.002884.0038600111277100
2017-06-062939.002940.002863.002889.0044600129124800
2017-06-052838.002925.002830.002908.0064500186571800
2017-06-022840.002887.002818.002856.0062500177935100
2017-06-012770.002841.002770.002830.0039800112480600
2017-05-312805.002819.002775.002776.002960082518500
2017-05-302806.002810.002778.002793.002330065060800
2017-05-292811.002822.002803.002810.002330065463900
2017-05-262824.002827.002791.002792.002610073219700
2017-05-252859.002859.002814.002814.002900081981200
2017-05-242900.002900.002852.002858.002240064146400
2017-05-232899.002899.002862.002869.002330066990900
2017-05-222880.002899.002856.002879.003250093406600
2017-05-192869.002877.002844.002864.002210063139300
2017-05-182854.002890.002848.002869.0036700105324600
2017-05-172875.002890.002850.002876.0037100106566400
2017-05-162917.002917.002878.002891.003430099176100
2017-05-152900.002913.002889.002901.001850053669200
2017-05-122889.002914.002879.002891.0041400119671400
2017-05-112917.002924.002886.002895.0041300119733500
2017-05-102910.002913.002886.002897.0050500146424500
2017-05-092889.002908.002883.002896.0048400140131000
2017-05-082825.002891.002797.002887.0092000263315900
2017-05-022792.002822.002776.002796.0058500163674800
2017-05-012784.002799.002766.002780.0040300112093600
2017-04-282845.002845.002763.002781.0087300243594600
2017-04-272862.002864.002820.002831.0055400157202800
2017-04-262829.002853.002815.002841.0039700112785000
2017-04-252839.002848.002819.002831.0044700126593000
2017-04-242800.002848.002796.002837.0047200133445000
2017-04-212759.002788.002748.002784.0048500134325900
2017-04-202748.002754.002714.002740.0036500100041400
2017-04-192730.002750.002711.002726.0053300145490000
2017-04-182715.002745.002703.002732.0048000130762200
2017-04-172642.002716.002642.002715.0067200181304700
2017-04-142667.002670.002614.002629.0067300177535500
2017-04-132686.002711.002641.002670.0075300200844700
2017-04-122528.002667.002503.002658.00202600528319700
2017-04-112581.002657.002554.002603.00139200363513700
2017-04-102573.002573.002524.002551.003690094056600
2017-04-072545.002583.002519.002542.0083500212668300
2017-04-062572.002589.002508.002533.0063000160707000
2017-04-052621.002644.002517.002589.0073900192474100
2017-04-042603.002648.002602.002621.0054600143232500
2017-04-032615.002650.002607.002633.0043500114503900
2017-03-312677.002689.002611.002611.0045500119879200
2017-03-302682.002708.002661.002671.002010053912300
2017-03-292716.002728.002681.002710.002840076789200
2017-03-282649.002697.002649.002691.0049000131640300
2017-03-272690.002722.002618.002627.0071500189057600
2017-03-242690.002729.002675.002726.003170086004300
2017-03-232720.002725.002669.002680.003070082414500
2017-03-222725.002729.002696.002703.0042400114918600
2017-03-212742.002788.002737.002755.002140059077200
2017-03-172774.002775.002746.002762.0037100102498600
2017-03-162778.002785.002744.002782.0045800127098300
2017-03-152772.002800.002749.002775.002470068457300
2017-03-142798.002798.002763.002773.003570099139100
2017-03-132779.002806.002774.002779.0036400101455000
2017-03-102813.002813.002778.002793.0058200163011100
2017-03-092777.002801.002767.002782.003550098885000
2017-03-082763.002783.002744.002758.0047000129586100
2017-03-072815.002815.002773.002782.0042900119538800
2017-03-062800.002823.002799.002815.002090058757300
2017-03-032823.002844.002808.002815.0037200104890600
2017-03-022811.002846.002811.002833.0047900135570400
2017-03-012790.002800.002756.002788.002940081664600
2017-02-282777.002809.002768.002778.0041600116092200
2017-02-272713.002772.002711.002763.0079700218784700
2017-02-242737.002737.002701.002725.0055300150428300
2017-02-232755.002781.002750.002778.0061400169837200
2017-02-222788.002790.002747.002786.0072200200260800
2017-02-212747.002797.002727.002788.0049400137227500
2017-02-202734.002754.002707.002747.003060083778500
2017-02-172720.002728.002704.002721.002540069076800
2017-02-162742.002752.002716.002725.002700073742600
2017-02-152757.002760.002735.002747.002310063521200
2017-02-142775.002778.002733.002734.003010082754700
2017-02-132736.002759.002725.002748.0041800114764900
2017-02-102686.002735.002680.002733.0048700132127500
2017-02-092660.002676.002640.002649.0051900137665100
2017-02-082655.002662.002630.002659.0043900116295700
2017-02-072749.002749.002663.002675.0047800128715200
2017-02-062692.002702.002673.002700.002460066194500
2017-02-032663.002705.002658.002689.0043300116361700
2017-02-022701.002712.002664.002674.0047400127363600
2017-02-012675.002706.002656.002701.003510094339700
2017-01-312651.002686.002650.002671.0038500102754100
2017-01-302687.002693.002666.002685.002660071306700
2017-01-272685.002711.002676.002690.002470066484200
2017-01-262644.002686.002639.002680.003490093282900
2017-01-252666.002677.002626.002629.002590068314500
2017-01-242662.002669.002626.002641.002740072443200
2017-01-232710.002710.002662.002665.003570095513600
2017-01-202701.002744.002688.002718.0073500200065100
2017-01-192696.002714.002667.002701.0054300146769100
2017-01-182651.002662.002603.002646.003250085624200
2017-01-172699.002699.002651.002651.0042000111849300
2017-01-162698.002748.002689.002696.0064000173339100
2017-01-132689.002762.002671.002740.0095100259633400
2017-01-122872.002872.002725.002739.0091900255478800
2017-01-112846.002890.002792.002827.0075900213949600
2017-01-102851.002884.002830.002875.0088600253755400
2017-01-062759.002835.002749.002824.00114400321808900
2017-01-052850.002862.002771.002780.0098700277178100
2017-01-042800.002847.002785.002846.0057500162760800
2016-12-302788.002800.002760.002780.0052900147026100
2016-12-292784.002792.002742.002757.003450095225300
2016-12-282765.002803.002765.002787.002380066273600
2016-12-272743.002765.002741.002765.0049400136069700
2016-12-262768.002777.002744.002750.003550097849000
2016-12-222757.002769.002731.002768.0047500130933000
2016-12-212808.002809.002756.002757.0040000111168400
2016-12-202797.002823.002784.002822.0064400180871400
2016-12-192792.002793.002767.002777.003550098572900
2016-12-162788.002793.002770.002793.0048100133940500
2016-12-152750.002778.002741.002770.0049300136187800
2016-12-142741.002745.002715.002727.0046800127736500
2016-12-132668.002749.002668.002740.0067500183678000
2016-12-122685.002707.002664.002676.0084900227537500
2016-12-092641.002689.002630.002677.00118200314574800

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter