5387 チヨダウーテ(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-0340240238338614,000386
2021-08-02409409402406800406
2021-07-30400400396397800397
2021-07-29401401401401200401
2021-07-284094093994003,200400
2021-07-274174174104141,600414
2021-07-2641241540941312,300413
2021-07-214224284224281,700428
2021-07-204184224174224,500422
2021-07-194164244154235,300423
2021-07-164224244204221,500422
2021-07-154214234214211,100421
2021-07-144224264204202,100420
2021-07-134214234164202,800420
2021-07-12419419419419100419
2021-07-09416419415419900419
2021-07-08417417416416300416
2021-07-074204204164172,600417
2021-07-064154394154199,100419
2021-07-05419419418418300418
2021-07-02420420420420100420
2021-07-01---420-420
2021-06-30420420420420100420
2021-06-29---417-417
2021-06-284224224164174,900417
2021-06-254214214204204,500420
2021-06-244334334284291,800429
2021-06-23424425424425500425
2021-06-224294294234231,200423
2021-06-214254254184212,300421
2021-06-184294294174266,800426
2021-06-174254294244291,100429
2021-06-164184244174191,500419
2021-06-15420420417420600420
2021-06-14422422417418500418
2021-06-11421421421421100421
2021-06-10420420420420600420
2021-06-09420420420420100420
2021-06-08416417413417800417
2021-06-07421421413416800416
2021-06-044234274114183,500418
2021-06-03423425423425800425
2021-06-02427427423423600423
2021-06-01426427425425500425
2021-05-31421426421426600426
2021-05-284224294214211,100421
2021-05-274264284214212,800421
2021-05-264314314254251,000425
2021-05-254384384304314,500431
2021-05-244324364264362,900436
2021-05-214294294244271,300427
2021-05-2043247542842849,700428
2021-05-194184184164162,000416
2021-05-184234254204203,600420
2021-05-174224234174234,000423
2021-05-144274294204226,400422
2021-05-134204254194192,500419
2021-05-1243343341542010,600420
2021-05-1146046043343314,900433
2021-05-1048249245446051,500460
2021-05-074344504334502,400450
2021-05-064264334264332,400433
2021-04-304294304224302,100430
2021-04-284314314214212,900421
2021-04-27432433432433900433
2021-04-264364364244247,000424
2021-04-234234294214282,300428
2021-04-224264274214231,500423
2021-04-214204274204253,900425
2021-04-2043944141142220,700422
2021-04-1942650242543155,700431
2021-04-164224274214264,100426
2021-04-154214214174171,900417
2021-04-14425425424424500424
2021-04-134184254154252,600425
2021-04-124094124084122,400412
2021-04-09410410409409300409
2021-04-084094164074082,100408
2021-04-074244244094092,000409
2021-04-06417417417417200417
2021-04-054254264184202,600420
2021-04-02414422414422700422
2021-04-01422422422422400422
2021-03-31421421413420800420
2021-03-304114194114191,000419
2021-03-29410412409411400411
2021-03-264144194144171,800417
2021-03-254074134074135,700413
2021-03-244254254074154,000415
2021-03-234294294204261,200426
2021-03-224234274184253,800425
2021-03-194264264184182,400418
2021-03-184244274214243,600424
2021-03-174234234114202,000420
2021-03-164194234194231,300423
2021-03-154174264134182,800418
2021-03-124154194064173,800417
2021-03-1142243040641710,900417
2021-03-104294364224244,600424
2021-03-0945948142242926,600429
2021-03-0847447544044473,600444
2021-03-05436493425482159,800482
2021-03-04413413413413100413
2021-03-03417417417417200417
2021-03-024254254174171,100417
2021-03-014184284124211,200421
2021-02-264314314304305,200430
2021-02-254374384374384,800438
2021-02-244354354244302,000430
2021-02-224304304184202,100420
2021-02-194184274184271,200427
2021-02-184224224224221,600422
2021-02-17410424410422700422
2021-02-164224234074091,400409
2021-02-15420427415415900415
2021-02-12415415413414900414
2021-02-104304304104273,600427
2021-02-09417417417417100417
2021-02-08408416408416200416
2021-02-054044044044041,900404
2021-02-04---404-404
2021-02-03396404396404700404
2021-02-02392392392392100392
2021-02-01401401401401100401
2021-01-29393393393393200393
2021-01-28389393389393500393
2021-01-27397397397397200397
2021-01-26---413-413
2021-01-254304304064134,300413
2021-01-224144154144151,100415
2021-01-214094134094131,000413
2021-01-204134134054061,700406
2021-01-19400405400405800405
2021-01-184024023953952,000395
2021-01-15388395388395800395
2021-01-14390390388388300388
2021-01-13388394388390600390
2021-01-12388388388388400388
2021-01-08380396380396400396
2021-01-07---396-396
2021-01-06---396-396
2021-01-05391396387396500396
2021-01-04376384376384700384

分割・併合履歴 : [1991-03-26]1株→1.1株