5387 チヨダウーテ(株) の時系列データ [2010年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2010-12-30 | 411 | 418 | 411 | 418 | 200 | 418 |
2010-12-29 | 411 | 411 | 411 | 411 | 1,300 | 411 |
2010-12-27 | 418 | 418 | 418 | 418 | 5,100 | 418 |
2010-12-24 | 418 | 418 | 413 | 418 | 1,700 | 418 |
2010-12-22 | 420 | 420 | 420 | 420 | 200 | 420 |
2010-12-21 | 411 | 411 | 411 | 411 | 100 | 411 |
2010-12-20 | 419 | 419 | 411 | 411 | 5,500 | 411 |
2010-12-17 | 412 | 420 | 412 | 420 | 2,100 | 420 |
2010-12-16 | 412 | 420 | 412 | 420 | 300 | 420 |
2010-12-15 | 407 | 411 | 403 | 411 | 2,100 | 411 |
2010-12-14 | 415 | 415 | 415 | 415 | 2,100 | 415 |
2010-12-09 | 415 | 415 | 415 | 415 | 2,000 | 415 |
2010-12-08 | 415 | 415 | 415 | 415 | 100 | 415 |
2010-12-07 | 414 | 414 | 414 | 414 | 700 | 414 |
2010-12-06 | 415 | 415 | 415 | 415 | 1,600 | 415 |
2010-12-02 | 411 | 412 | 411 | 412 | 200 | 412 |
2010-11-25 | 439 | 439 | 439 | 439 | 5,300 | 439 |
2010-11-24 | 408 | 423 | 408 | 423 | 3,400 | 423 |
2010-11-22 | 408 | 408 | 408 | 408 | 900 | 408 |
2010-11-19 | 402 | 402 | 400 | 400 | 400 | 400 |
2010-11-18 | 410 | 410 | 410 | 410 | 3,000 | 410 |
2010-11-17 | 406 | 406 | 406 | 406 | 200 | 406 |
2010-11-15 | 402 | 408 | 402 | 408 | 1,100 | 408 |
2010-11-09 | 410 | 410 | 410 | 410 | 200 | 410 |
2010-11-04 | 411 | 411 | 411 | 411 | 200 | 411 |
2010-10-26 | 407 | 407 | 407 | 407 | 100 | 407 |
2010-10-25 | 428 | 428 | 428 | 428 | 5,200 | 428 |
2010-10-22 | 424 | 424 | 421 | 421 | 400 | 421 |
2010-10-20 | 427 | 427 | 427 | 427 | 900 | 427 |
2010-10-19 | 412 | 412 | 409 | 409 | 200 | 409 |
2010-10-18 | 438 | 438 | 438 | 438 | 3,000 | 438 |
2010-10-15 | 420 | 428 | 420 | 428 | 200 | 428 |
2010-10-13 | 407 | 407 | 407 | 407 | 100 | 407 |
2010-10-07 | 407 | 407 | 407 | 407 | 400 | 407 |
2010-10-04 | 407 | 407 | 407 | 407 | 100 | 407 |
2010-10-01 | 418 | 418 | 418 | 418 | 100 | 418 |
2010-09-29 | 410 | 410 | 410 | 410 | 100 | 410 |
2010-09-28 | 410 | 410 | 410 | 410 | 200 | 410 |
2010-09-27 | 422 | 422 | 422 | 422 | 5,000 | 422 |
2010-09-24 | 420 | 420 | 420 | 420 | 1,000 | 420 |
2010-09-21 | 422 | 422 | 422 | 422 | 4,000 | 422 |
2010-09-17 | 415 | 415 | 415 | 415 | 200 | 415 |
2010-09-16 | 412 | 422 | 408 | 422 | 3,200 | 422 |
2010-09-15 | 407 | 407 | 407 | 407 | 100 | 407 |
2010-09-14 | 409 | 409 | 409 | 409 | 100 | 409 |
2010-09-13 | 409 | 409 | 409 | 409 | 600 | 409 |
2010-09-09 | 410 | 410 | 409 | 409 | 1,700 | 409 |
2010-09-08 | 409 | 409 | 409 | 409 | 300 | 409 |
2010-09-07 | 409 | 409 | 409 | 409 | 200 | 409 |
2010-09-02 | 408 | 408 | 408 | 408 | 200 | 408 |
2010-08-30 | 407 | 408 | 407 | 408 | 3,700 | 408 |
2010-08-27 | 407 | 407 | 407 | 407 | 100 | 407 |
2010-08-26 | 439 | 439 | 439 | 439 | 300 | 439 |
2010-08-25 | 444 | 444 | 444 | 444 | 5,100 | 444 |
2010-08-24 | 423 | 423 | 422 | 422 | 2,400 | 422 |
2010-08-20 | 422 | 422 | 422 | 422 | 900 | 422 |
2010-08-18 | 428 | 428 | 428 | 428 | 3,000 | 428 |
2010-08-17 | 411 | 428 | 411 | 428 | 1,300 | 428 |
2010-08-16 | 420 | 435 | 420 | 435 | 1,300 | 435 |
2010-08-10 | 425 | 425 | 425 | 425 | 200 | 425 |
2010-07-29 | 409 | 409 | 409 | 409 | 400 | 409 |
2010-07-27 | 406 | 406 | 406 | 406 | 1,900 | 406 |
2010-07-26 | 450 | 450 | 450 | 450 | 4,800 | 450 |
2010-07-23 | 428 | 428 | 428 | 428 | 2,300 | 428 |
2010-07-20 | 428 | 428 | 428 | 428 | 5,300 | 428 |
2010-07-16 | 410 | 420 | 410 | 420 | 900 | 420 |
2010-07-13 | 402 | 402 | 402 | 402 | 400 | 402 |
2010-07-12 | 408 | 410 | 408 | 410 | 2,800 | 410 |
2010-07-07 | 440 | 440 | 440 | 440 | 11,400 | 440 |
2010-07-05 | 419 | 419 | 419 | 419 | 300 | 419 |
2010-07-02 | 420 | 420 | 420 | 420 | 200 | 420 |
2010-07-01 | 421 | 421 | 421 | 421 | 900 | 421 |
2010-06-25 | 405 | 405 | 405 | 405 | 5,500 | 405 |
2010-06-24 | 405 | 405 | 405 | 405 | 200 | 405 |
2010-06-23 | 381 | 401 | 381 | 401 | 1,900 | 401 |
2010-06-22 | 401 | 401 | 393 | 401 | 1,300 | 401 |
2010-06-21 | 409 | 409 | 409 | 409 | 2,000 | 409 |
2010-06-18 | 410 | 410 | 409 | 409 | 4,100 | 409 |
2010-06-17 | 408 | 425 | 408 | 425 | 1,100 | 425 |
2010-06-16 | 400 | 417 | 400 | 417 | 7,400 | 417 |
2010-06-09 | 390 | 400 | 390 | 400 | 600 | 400 |
2010-06-07 | 385 | 385 | 385 | 385 | 500 | 385 |
2010-06-04 | 385 | 385 | 385 | 385 | 100 | 385 |
2010-05-28 | 390 | 390 | 390 | 390 | 1,100 | 390 |
2010-05-25 | 427 | 427 | 427 | 427 | 4,900 | 427 |
2010-05-24 | 412 | 432 | 412 | 432 | 3,200 | 432 |
2010-05-20 | 412 | 412 | 412 | 412 | 800 | 412 |
2010-05-18 | 412 | 412 | 412 | 412 | 5,600 | 412 |
2010-05-12 | 400 | 416 | 400 | 412 | 2,900 | 412 |
2010-05-11 | 407 | 407 | 407 | 407 | 1,000 | 407 |
2010-05-07 | 401 | 405 | 401 | 402 | 1,300 | 402 |
2010-05-06 | 399 | 409 | 399 | 409 | 600 | 409 |
2010-04-30 | 429 | 429 | 429 | 429 | 100 | 429 |
2010-04-26 | 434 | 434 | 434 | 434 | 5,100 | 434 |
2010-04-22 | 418 | 418 | 418 | 418 | 400 | 418 |
2010-04-20 | 420 | 420 | 420 | 420 | 900 | 420 |
2010-04-19 | 424 | 424 | 424 | 424 | 3,200 | 424 |
2010-04-15 | 405 | 408 | 405 | 408 | 4,100 | 408 |
2010-04-14 | 397 | 405 | 397 | 405 | 800 | 405 |
2010-04-12 | 405 | 405 | 405 | 405 | 100 | 405 |
2010-04-08 | 405 | 405 | 405 | 405 | 100 | 405 |
2010-04-05 | 407 | 407 | 407 | 407 | 800 | 407 |
2010-03-25 | 412 | 412 | 412 | 412 | 5,500 | 412 |
2010-03-24 | 400 | 400 | 392 | 392 | 3,400 | 392 |
2010-03-23 | 394 | 394 | 394 | 394 | 900 | 394 |
2010-03-19 | 398 | 398 | 394 | 394 | 200 | 394 |
2010-03-18 | 402 | 402 | 402 | 402 | 3,200 | 402 |
2010-03-17 | 379 | 395 | 379 | 395 | 700 | 395 |
2010-03-15 | 377 | 377 | 377 | 377 | 100 | 377 |
2010-03-12 | 373 | 373 | 373 | 373 | 100 | 373 |
2010-03-11 | 373 | 373 | 373 | 373 | 1,000 | 373 |
2010-03-10 | 380 | 381 | 372 | 372 | 1,400 | 372 |
2010-03-08 | 396 | 396 | 396 | 396 | 200 | 396 |
2010-03-02 | 385 | 385 | 385 | 385 | 100 | 385 |
2010-02-25 | 398 | 398 | 398 | 398 | 5,500 | 398 |
2010-02-24 | 385 | 399 | 385 | 399 | 600 | 399 |
2010-02-23 | 370 | 380 | 360 | 380 | 1,400 | 380 |
2010-02-22 | 380 | 380 | 370 | 370 | 1,800 | 370 |
2010-02-19 | 380 | 385 | 380 | 385 | 1,800 | 385 |
2010-02-18 | 398 | 398 | 398 | 398 | 3,400 | 398 |
2010-02-17 | 390 | 400 | 390 | 400 | 600 | 400 |
2010-02-15 | 390 | 400 | 390 | 400 | 700 | 400 |
2010-02-12 | 390 | 390 | 390 | 390 | 1,000 | 390 |
2010-02-09 | 390 | 408 | 390 | 390 | 4,000 | 390 |
2010-02-01 | 390 | 390 | 390 | 390 | 200 | 390 |
2010-01-29 | 390 | 390 | 390 | 390 | 100 | 390 |
2010-01-28 | 390 | 390 | 390 | 390 | 400 | 390 |
2010-01-27 | 403 | 403 | 403 | 403 | 300 | 403 |
2010-01-26 | 409 | 409 | 403 | 403 | 300 | 403 |
2010-01-25 | 417 | 417 | 403 | 403 | 6,500 | 403 |
2010-01-22 | 410 | 410 | 410 | 410 | 600 | 410 |
2010-01-21 | 410 | 410 | 403 | 410 | 400 | 410 |
2010-01-20 | 415 | 415 | 402 | 410 | 2,500 | 410 |
2010-01-19 | 419 | 419 | 419 | 419 | 200 | 419 |
2010-01-18 | 419 | 419 | 419 | 419 | 3,200 | 419 |
2010-01-15 | 421 | 430 | 410 | 430 | 3,800 | 430 |
2010-01-14 | 421 | 430 | 420 | 430 | 4,200 | 430 |
2010-01-13 | 421 | 421 | 421 | 421 | 100 | 421 |
2010-01-08 | 421 | 421 | 421 | 421 | 100 | 421 |
分割・併合履歴 : [1991-03-26]1株→1.1株