5387 チヨダウーテ(株) 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
2022-05-1360460460460426,200604
2022-05-12604605604604118,900604
2022-05-1160460460460480,900604
2022-05-1060460460460425,000604
2022-05-0960460560460467,000604
2022-05-0660460560360477,300604
2022-05-02603604603603167,000603
2022-04-28603604603604193,400604
2022-04-27605605603603238,200603
2022-04-26610620605605201,400605
2022-04-2551952651052018,900520
2022-04-225145265105197,000519
2022-04-2153054951251526,000515
2022-04-205255285225289,400528
2022-04-1951252350752311,300523
2022-04-1850352350050219,500502
2022-04-155005004884981,500498
2022-04-1447350247350210,400502
2022-04-134754814754751,000475
2022-04-12473475473475400475
2022-04-11473473473473300473
2022-04-08468475466475900475
2022-04-074684704524683,200468
2022-04-064704704674706,900470
2022-04-054444704384608,000460
2022-04-04452452452452200452
2022-04-0147548842444514,900445
2022-03-314824854714713,200471
2022-03-304754794704791,900479
2022-03-294704724604651,700465
2022-03-284774774654702,000470
2022-03-2547547744745910,800459
2022-03-244684754514699,700469
2022-03-234504694504693,900469
2022-03-224504524504502,600450
2022-03-184484484394483,600448
2022-03-174444474234404,800440
2022-03-1644044042943811,600438
2022-03-154284324244327,700432
2022-03-144204293924229,200422
2022-03-114204224144224,800422
2022-03-103814223774129,600412
2022-03-093794043743969,100396
2022-03-083803803743782,100378
2022-03-073753753753751,200375
2022-03-043803903753764,400376
2022-03-033773803713801,600380
2022-03-02---380-380
2022-03-013743803713801,600380
2022-02-28375375374374300374
2022-02-2537738137537511,000375
2022-02-243923923833854,200385
2022-02-22398398390390200390
2022-02-214094093923932,600393
2022-02-183843933843932,400393
2022-02-173803943803942,100394
2022-02-163823853793791,300379
2022-02-15380380379379500379
2022-02-143793853793851,000385
2022-02-103823843803801,000380
2022-02-093853903803822,900382
2022-02-083994023853856,300385
2022-02-07384384384384100384
2022-02-04379379379379300379
2022-02-03378378377377200377
2022-02-02380380378378200378
2022-02-01382382382382100382
2022-01-31---380-380
2022-01-28---380-380
2022-01-273923923733802,300380
2022-01-26---400-400
2022-01-254184183944004,500400
2022-01-244024124024121,300412
2022-01-21401402401402600402
2022-01-204144144014011,900401
2022-01-19400410400410900410
2022-01-184024023963981,800398
2022-01-17405410403410900410
2022-01-14400405400405800405
2022-01-13390397390397300397
2022-01-12---389-389
2022-01-11389389389389100389
2022-01-07---397-397
2022-01-06---397-397
2022-01-05397397397397300397
2022-01-04388396388396200396

分割・併合履歴 : [1991-03-26]1株→1.1株