3933 チエル(株) の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 2,545 | 2,561 | 2,428 | 2,480 | 127,500 | 1,240 |
2019-12-27 | 2,374 | 2,626 | 2,374 | 2,600 | 254,800 | 1,300 |
2019-12-26 | 2,355 | 2,469 | 2,301 | 2,385 | 199,700 | 1,192.50 |
2019-12-25 | 2,234 | 2,398 | 2,224 | 2,390 | 213,300 | 1,195 |
2019-12-24 | 2,099 | 2,240 | 2,096 | 2,224 | 173,400 | 1,112 |
2019-12-23 | 2,019 | 2,139 | 2,013 | 2,132 | 199,300 | 1,066 |
2019-12-20 | 1,926 | 1,991 | 1,924 | 1,988 | 59,500 | 994 |
2019-12-19 | 1,974 | 2,013 | 1,916 | 1,939 | 97,700 | 969.50 |
2019-12-18 | 1,930 | 1,995 | 1,901 | 1,976 | 72,800 | 988 |
2019-12-17 | 1,902 | 1,941 | 1,861 | 1,940 | 89,200 | 970 |
2019-12-16 | 1,886 | 1,949 | 1,847 | 1,918 | 75,100 | 959 |
2019-12-13 | 1,929 | 1,936 | 1,875 | 1,885 | 57,000 | 942.50 |
2019-12-12 | 1,971 | 1,971 | 1,875 | 1,907 | 96,500 | 953.50 |
2019-12-11 | 2,000 | 2,000 | 1,919 | 1,975 | 83,100 | 987.50 |
2019-12-10 | 2,020 | 2,061 | 1,945 | 1,985 | 291,800 | 992.50 |
2019-12-09 | 1,900 | 2,012 | 1,887 | 2,004 | 329,400 | 1,002 |
2019-12-06 | 1,800 | 1,842 | 1,761 | 1,833 | 124,300 | 916.50 |
2019-12-05 | 1,920 | 1,944 | 1,735 | 1,770 | 390,300 | 885 |
2019-12-04 | 1,910 | 1,990 | 1,882 | 1,960 | 232,100 | 980 |
2019-12-03 | 1,873 | 1,951 | 1,807 | 1,925 | 461,200 | 962.50 |
2019-12-02 | 1,800 | 1,990 | 1,744 | 1,873 | 1,108,300 | 936.50 |
2019-11-29 | 1,555 | 1,650 | 1,541 | 1,650 | 161,800 | 825 |
2019-11-28 | 1,599 | 1,650 | 1,530 | 1,549 | 249,400 | 774.50 |
2019-11-27 | 1,509 | 1,565 | 1,499 | 1,565 | 82,400 | 782.50 |
2019-11-26 | 1,474 | 1,528 | 1,462 | 1,528 | 213,900 | 764 |
2019-11-25 | 1,600 | 1,610 | 1,502 | 1,514 | 274,500 | 757 |
2019-11-22 | 1,546 | 1,630 | 1,514 | 1,630 | 319,900 | 815 |
2019-11-21 | 1,450 | 1,595 | 1,421 | 1,570 | 620,100 | 785 |
2019-11-20 | 1,445 | 1,515 | 1,412 | 1,484 | 547,800 | 742 |
2019-11-19 | 1,742 | 1,742 | 1,461 | 1,475 | 2,033,400 | 737.50 |
2019-11-18 | 1,444 | 1,444 | 1,444 | 1,444 | 43,300 | 722 |
2019-11-15 | 1,144 | 1,144 | 1,144 | 1,144 | 8,200 | 572 |
2019-11-14 | 995 | 1,022 | 994 | 994 | 17,700 | 497 |
2019-11-13 | 1,003 | 1,003 | 985 | 986 | 2,500 | 493 |
2019-11-12 | 983 | 1,003 | 983 | 1,002 | 3,100 | 501 |
2019-11-11 | 996 | 1,000 | 983 | 983 | 7,800 | 491.50 |
2019-11-08 | 991 | 995 | 984 | 990 | 5,100 | 495 |
2019-11-07 | 993 | 999 | 973 | 991 | 10,300 | 495.50 |
2019-11-06 | 1,010 | 1,010 | 990 | 1,008 | 9,200 | 504 |
2019-11-05 | 1,055 | 1,055 | 984 | 1,012 | 17,200 | 506 |
2019-11-01 | 1,065 | 1,065 | 1,039 | 1,043 | 5,500 | 521.50 |
2019-10-31 | 1,032 | 1,080 | 1,032 | 1,065 | 8,000 | 532.50 |
2019-10-30 | 1,036 | 1,054 | 1,035 | 1,037 | 3,700 | 518.50 |
2019-10-29 | 1,036 | 1,054 | 1,022 | 1,046 | 14,400 | 523 |
2019-10-28 | 1,073 | 1,075 | 1,038 | 1,040 | 11,800 | 520 |
2019-10-25 | 1,093 | 1,093 | 1,058 | 1,073 | 7,200 | 536.50 |
2019-10-24 | 1,089 | 1,092 | 1,075 | 1,087 | 6,500 | 543.50 |
2019-10-23 | 1,054 | 1,089 | 1,050 | 1,089 | 19,200 | 544.50 |
2019-10-21 | 1,031 | 1,051 | 1,031 | 1,051 | 3,100 | 525.50 |
2019-10-18 | 1,024 | 1,036 | 1,022 | 1,031 | 5,200 | 515.50 |
2019-10-17 | 1,036 | 1,051 | 1,002 | 1,024 | 26,300 | 512 |
2019-10-16 | 1,071 | 1,071 | 1,041 | 1,046 | 4,200 | 523 |
2019-10-15 | 1,035 | 1,067 | 1,029 | 1,052 | 12,100 | 526 |
2019-10-11 | 1,066 | 1,066 | 1,023 | 1,026 | 15,600 | 513 |
2019-10-10 | 1,087 | 1,087 | 1,046 | 1,066 | 6,500 | 533 |
2019-10-09 | 1,091 | 1,091 | 1,061 | 1,065 | 4,500 | 532.50 |
2019-10-08 | 1,079 | 1,091 | 1,060 | 1,091 | 7,600 | 545.50 |
2019-10-07 | 1,100 | 1,100 | 1,076 | 1,079 | 5,500 | 539.50 |
2019-10-04 | 1,084 | 1,089 | 1,072 | 1,086 | 8,100 | 543 |
2019-10-03 | 1,095 | 1,100 | 1,073 | 1,081 | 19,000 | 540.50 |
2019-10-02 | 1,096 | 1,110 | 1,086 | 1,099 | 14,700 | 549.50 |
2019-10-01 | 1,096 | 1,111 | 1,067 | 1,102 | 10,900 | 551 |
2019-09-30 | 1,077 | 1,100 | 1,042 | 1,066 | 48,200 | 533 |
2019-09-27 | 1,125 | 1,125 | 1,057 | 1,104 | 21,800 | 552 |
2019-09-26 | 1,130 | 1,132 | 1,094 | 1,095 | 31,000 | 547.50 |
2019-09-25 | 1,162 | 1,171 | 1,126 | 1,131 | 35,100 | 565.50 |
2019-09-24 | 1,141 | 1,175 | 1,136 | 1,174 | 44,500 | 587 |
2019-09-20 | 1,115 | 1,144 | 1,115 | 1,136 | 21,900 | 568 |
2019-09-19 | 1,125 | 1,127 | 1,107 | 1,114 | 11,200 | 557 |
2019-09-18 | 1,103 | 1,124 | 1,098 | 1,115 | 10,800 | 557.50 |
2019-09-17 | 1,089 | 1,125 | 1,088 | 1,112 | 14,200 | 556 |
2019-09-13 | 1,118 | 1,123 | 1,084 | 1,109 | 15,900 | 554.50 |
2019-09-12 | 1,113 | 1,120 | 1,083 | 1,104 | 14,300 | 552 |
2019-09-11 | 1,072 | 1,133 | 1,062 | 1,086 | 46,500 | 543 |
2019-09-10 | 1,109 | 1,109 | 1,065 | 1,071 | 51,800 | 535.50 |
2019-09-09 | 1,114 | 1,120 | 1,095 | 1,099 | 18,700 | 549.50 |
2019-09-06 | 1,112 | 1,135 | 1,102 | 1,109 | 28,500 | 554.50 |
2019-09-05 | 1,120 | 1,127 | 1,090 | 1,101 | 24,100 | 550.50 |
2019-09-04 | 1,087 | 1,124 | 1,087 | 1,108 | 33,400 | 554 |
2019-09-03 | 1,109 | 1,136 | 1,094 | 1,102 | 28,000 | 551 |
2019-09-02 | 1,051 | 1,123 | 1,047 | 1,104 | 42,500 | 552 |
2019-08-30 | 1,064 | 1,099 | 1,034 | 1,061 | 27,500 | 530.50 |
2019-08-29 | 1,076 | 1,124 | 1,025 | 1,038 | 50,800 | 519 |
2019-08-28 | 1,012 | 1,070 | 995 | 1,062 | 41,000 | 531 |
2019-08-27 | 1,021 | 1,030 | 1,005 | 1,021 | 20,600 | 510.50 |
2019-08-26 | 1,015 | 1,044 | 1,004 | 1,013 | 29,700 | 506.50 |
2019-08-23 | 1,000 | 1,075 | 1,000 | 1,045 | 73,300 | 522.50 |
2019-08-22 | 999 | 1,033 | 993 | 993 | 33,900 | 496.50 |
2019-08-21 | 963 | 1,009 | 957 | 1,001 | 28,700 | 500.50 |
2019-08-20 | 951 | 968 | 937 | 963 | 17,100 | 481.50 |
2019-08-19 | 931 | 947 | 915 | 936 | 19,300 | 468 |
2019-08-16 | 908 | 940 | 903 | 926 | 23,900 | 463 |
2019-08-15 | 895 | 914 | 875 | 908 | 37,400 | 454 |
2019-08-14 | 964 | 973 | 899 | 931 | 74,400 | 465.50 |
2019-08-13 | 1,029 | 1,054 | 952 | 961 | 88,100 | 480.50 |
2019-08-09 | 1,006 | 1,098 | 1,006 | 1,082 | 48,400 | 541 |
2019-08-08 | 1,027 | 1,034 | 1,004 | 1,004 | 26,100 | 502 |
2019-08-07 | 1,051 | 1,061 | 1,013 | 1,027 | 22,300 | 513.50 |
2019-08-06 | 990 | 1,060 | 982 | 1,054 | 63,000 | 527 |
2019-08-05 | 1,120 | 1,136 | 1,051 | 1,080 | 41,400 | 540 |
2019-08-02 | 1,120 | 1,144 | 1,110 | 1,138 | 24,700 | 569 |
2019-08-01 | 1,134 | 1,155 | 1,134 | 1,144 | 15,500 | 572 |
2019-07-31 | 1,150 | 1,150 | 1,136 | 1,150 | 18,400 | 575 |
2019-07-30 | 1,144 | 1,170 | 1,135 | 1,150 | 26,000 | 575 |
2019-07-29 | 1,126 | 1,153 | 1,102 | 1,150 | 32,000 | 575 |
2019-07-26 | 1,152 | 1,155 | 1,120 | 1,126 | 37,100 | 563 |
2019-07-25 | 1,172 | 1,182 | 1,143 | 1,162 | 77,500 | 581 |
2019-07-24 | 1,090 | 1,200 | 1,076 | 1,189 | 127,800 | 594.50 |
2019-07-23 | 1,076 | 1,090 | 1,053 | 1,074 | 40,500 | 537 |
2019-07-22 | 1,132 | 1,139 | 1,048 | 1,052 | 79,700 | 526 |
2019-07-19 | 1,132 | 1,144 | 1,110 | 1,129 | 81,100 | 564.50 |
2019-07-18 | 1,129 | 1,167 | 1,115 | 1,158 | 112,200 | 579 |
2019-07-17 | 1,133 | 1,148 | 1,117 | 1,121 | 81,200 | 560.50 |
2019-07-16 | 1,147 | 1,174 | 1,073 | 1,154 | 215,500 | 577 |
2019-07-12 | 1,065 | 1,143 | 1,057 | 1,132 | 157,300 | 566 |
2019-07-11 | 1,033 | 1,070 | 1,006 | 1,055 | 85,300 | 527.50 |
2019-07-10 | 1,015 | 1,050 | 981 | 1,045 | 48,000 | 522.50 |
2019-07-09 | 1,012 | 1,073 | 973 | 1,000 | 132,800 | 500 |
2019-07-08 | 967 | 1,019 | 965 | 1,019 | 114,600 | 509.50 |
2019-07-05 | 928 | 970 | 922 | 954 | 77,700 | 477 |
2019-07-04 | 905 | 919 | 894 | 914 | 21,100 | 457 |
2019-07-03 | 893 | 901 | 882 | 901 | 31,400 | 450.50 |
2019-07-02 | 919 | 919 | 888 | 906 | 19,000 | 453 |
2019-07-01 | 908 | 938 | 903 | 925 | 50,500 | 462.50 |
2019-06-28 | 913 | 926 | 894 | 897 | 40,200 | 448.50 |
2019-06-27 | 898 | 917 | 882 | 908 | 44,500 | 454 |
2019-06-26 | 858 | 918 | 850 | 913 | 178,400 | 456.50 |
2019-06-25 | 837 | 849 | 826 | 828 | 15,900 | 414 |
2019-06-24 | 847 | 850 | 812 | 833 | 31,600 | 416.50 |
2019-06-21 | 859 | 885 | 839 | 841 | 110,500 | 420.50 |
2019-06-20 | 811 | 830 | 810 | 829 | 24,100 | 414.50 |
2019-06-19 | 804 | 819 | 794 | 803 | 17,700 | 401.50 |
2019-06-18 | 811 | 817 | 785 | 794 | 27,900 | 397 |
2019-06-17 | 828 | 828 | 802 | 806 | 60,900 | 403 |
2019-06-14 | 801 | 844 | 782 | 802 | 434,900 | 401 |
2019-06-13 | 721 | 725 | 709 | 716 | 8,300 | 358 |
2019-06-12 | 737 | 750 | 724 | 726 | 8,800 | 363 |
2019-06-11 | 742 | 751 | 734 | 737 | 6,300 | 368.50 |
2019-06-10 | 750 | 757 | 731 | 731 | 14,200 | 365.50 |
2019-06-07 | 725 | 747 | 719 | 737 | 11,900 | 368.50 |
2019-06-06 | 736 | 746 | 718 | 733 | 21,700 | 366.50 |
2019-06-05 | 748 | 748 | 711 | 721 | 21,300 | 360.50 |
2019-06-04 | 701 | 726 | 670 | 726 | 44,800 | 363 |
2019-06-03 | 712 | 740 | 695 | 701 | 45,700 | 350.50 |
2019-05-31 | 777 | 777 | 725 | 742 | 48,600 | 371 |
2019-05-30 | 766 | 780 | 743 | 777 | 28,300 | 388.50 |
2019-05-29 | 802 | 802 | 757 | 767 | 53,100 | 383.50 |
2019-05-28 | 819 | 819 | 793 | 800 | 29,900 | 400 |
2019-05-27 | 868 | 868 | 813 | 825 | 43,800 | 412.50 |
2019-05-24 | 860 | 890 | 828 | 853 | 54,200 | 426.50 |
2019-05-23 | 878 | 889 | 860 | 875 | 28,300 | 437.50 |
2019-05-22 | 921 | 937 | 876 | 904 | 62,600 | 452 |
2019-05-21 | 880 | 919 | 861 | 910 | 56,500 | 455 |
2019-05-20 | 843 | 876 | 833 | 854 | 30,900 | 427 |
2019-05-17 | 850 | 917 | 828 | 835 | 105,800 | 417.50 |
2019-05-16 | 922 | 922 | 850 | 850 | 435,700 | 425 |
2019-05-15 | 744 | 779 | 728 | 772 | 7,800 | 386 |
2019-05-14 | 721 | 745 | 689 | 738 | 16,100 | 369 |
2019-05-13 | 737 | 750 | 736 | 736 | 11,100 | 368 |
2019-05-10 | 771 | 771 | 731 | 767 | 17,200 | 383.50 |
2019-05-09 | 777 | 779 | 764 | 769 | 8,200 | 384.50 |
2019-05-08 | 791 | 803 | 771 | 789 | 6,700 | 394.50 |
2019-05-07 | 768 | 805 | 768 | 790 | 13,200 | 395 |
2019-04-26 | 789 | 789 | 745 | 769 | 28,800 | 384.50 |
2019-04-25 | 805 | 805 | 786 | 789 | 11,700 | 394.50 |
2019-04-24 | 816 | 836 | 787 | 795 | 40,900 | 397.50 |
2019-04-23 | 830 | 830 | 812 | 814 | 15,700 | 407 |
2019-04-22 | 851 | 855 | 825 | 827 | 14,900 | 413.50 |
2019-04-19 | 841 | 865 | 841 | 845 | 14,900 | 422.50 |
2019-04-18 | 869 | 870 | 833 | 833 | 31,600 | 416.50 |
2019-04-17 | 835 | 913 | 835 | 865 | 72,900 | 432.50 |
2019-04-16 | 844 | 857 | 834 | 834 | 11,200 | 417 |
2019-04-15 | 818 | 841 | 818 | 829 | 8,800 | 414.50 |
2019-04-12 | 835 | 843 | 810 | 812 | 6,300 | 406 |
2019-04-11 | 824 | 844 | 822 | 838 | 6,200 | 419 |
2019-04-10 | 839 | 845 | 818 | 832 | 11,500 | 416 |
2019-04-09 | 833 | 844 | 806 | 839 | 17,800 | 419.50 |
2019-04-08 | 857 | 865 | 825 | 845 | 15,200 | 422.50 |
2019-04-05 | 895 | 895 | 850 | 855 | 20,800 | 427.50 |
2019-04-04 | 891 | 901 | 864 | 880 | 20,600 | 440 |
2019-04-03 | 906 | 932 | 882 | 891 | 65,100 | 445.50 |
2019-04-02 | 904 | 904 | 857 | 876 | 22,000 | 438 |
2019-04-01 | 906 | 921 | 873 | 889 | 44,000 | 444.50 |
2019-03-29 | 917 | 935 | 871 | 871 | 25,900 | 435.50 |
2019-03-28 | 866 | 919 | 866 | 903 | 28,800 | 451.50 |
2019-03-27 | 857 | 888 | 825 | 881 | 40,900 | 440.50 |
2019-03-26 | 850 | 865 | 817 | 820 | 26,800 | 410 |
2019-03-25 | 871 | 871 | 851 | 863 | 16,100 | 431.50 |
2019-03-22 | 875 | 883 | 857 | 879 | 25,300 | 439.50 |
2019-03-20 | 880 | 920 | 879 | 890 | 52,600 | 445 |
2019-03-19 | 851 | 882 | 842 | 868 | 41,300 | 434 |
2019-03-18 | 961 | 961 | 848 | 860 | 163,200 | 430 |
2019-03-15 | 940 | 1,000 | 940 | 971 | 61,700 | 485.50 |
2019-03-14 | 956 | 969 | 933 | 940 | 35,800 | 470 |
2019-03-13 | 965 | 975 | 933 | 952 | 54,100 | 476 |
2019-03-12 | 936 | 990 | 925 | 958 | 105,300 | 479 |
2019-03-11 | 850 | 951 | 837 | 944 | 149,900 | 472 |
2019-03-08 | 811 | 857 | 811 | 851 | 56,700 | 425.50 |
2019-03-07 | 820 | 840 | 798 | 840 | 67,600 | 420 |
2019-03-06 | 801 | 875 | 801 | 821 | 163,600 | 410.50 |
2019-03-05 | 718 | 797 | 710 | 797 | 102,900 | 398.50 |
2019-03-04 | 658 | 748 | 657 | 748 | 104,000 | 374 |
2019-03-01 | 675 | 675 | 643 | 648 | 21,800 | 324 |
2019-02-28 | 655 | 689 | 650 | 667 | 29,700 | 333.50 |
2019-02-27 | 619 | 653 | 616 | 653 | 20,700 | 326.50 |
2019-02-26 | 624 | 701 | 615 | 629 | 76,900 | 314.50 |
2019-02-25 | 597 | 617 | 590 | 614 | 15,300 | 307 |
2019-02-22 | 586 | 588 | 578 | 588 | 10,000 | 294 |
2019-02-21 | 596 | 602 | 586 | 586 | 6,600 | 293 |
2019-02-20 | 591 | 602 | 580 | 594 | 10,400 | 297 |
2019-02-19 | 609 | 609 | 590 | 591 | 12,400 | 295.50 |
2019-02-18 | 600 | 604 | 581 | 599 | 15,500 | 299.50 |
2019-02-15 | 595 | 602 | 574 | 599 | 33,500 | 299.50 |
2019-02-14 | 640 | 670 | 640 | 655 | 19,300 | 327.50 |
2019-02-13 | 620 | 650 | 619 | 630 | 13,300 | 315 |
2019-02-12 | 621 | 649 | 615 | 616 | 17,400 | 308 |
2019-02-08 | 663 | 663 | 626 | 626 | 33,500 | 313 |
2019-02-07 | 670 | 768 | 670 | 681 | 106,800 | 340.50 |
2019-02-06 | 678 | 684 | 657 | 670 | 18,600 | 335 |
2019-02-05 | 699 | 703 | 672 | 673 | 21,800 | 336.50 |
2019-02-04 | 720 | 723 | 695 | 705 | 48,700 | 352.50 |
2019-02-01 | 752 | 840 | 716 | 750 | 304,600 | 375 |
2019-01-31 | 779 | 782 | 768 | 782 | 72,200 | 391 |
2019-01-30 | 585 | 682 | 585 | 682 | 53,600 | 341 |
2019-01-29 | 587 | 599 | 581 | 582 | 5,500 | 291 |
2019-01-28 | 598 | 604 | 589 | 591 | 4,200 | 295.50 |
2019-01-25 | 612 | 620 | 591 | 597 | 14,800 | 298.50 |
2019-01-24 | 620 | 628 | 602 | 604 | 9,600 | 302 |
2019-01-23 | 598 | 637 | 595 | 615 | 6,800 | 307.50 |
2019-01-22 | 610 | 613 | 584 | 601 | 7,700 | 300.50 |
2019-01-21 | 618 | 631 | 610 | 615 | 14,600 | 307.50 |
2019-01-18 | 608 | 618 | 600 | 610 | 7,100 | 305 |
2019-01-17 | 601 | 632 | 601 | 603 | 13,300 | 301.50 |
2019-01-16 | 590 | 600 | 580 | 598 | 7,100 | 299 |
2019-01-15 | 597 | 608 | 585 | 594 | 7,400 | 297 |
2019-01-11 | 572 | 602 | 572 | 587 | 5,200 | 293.50 |
2019-01-10 | 577 | 589 | 567 | 572 | 14,400 | 286 |
2019-01-09 | 575 | 612 | 571 | 607 | 13,000 | 303.50 |
2019-01-08 | 559 | 595 | 559 | 595 | 9,700 | 297.50 |
2019-01-07 | 550 | 576 | 550 | 564 | 8,900 | 282 |
2019-01-04 | 515 | 571 | 501 | 547 | 19,800 | 273.50 |
分割・併合履歴 : [2020-09-29]1株→2株 [2016-09-28]1株→2株