5387 チヨダウーテ(株) の時系列データ [2011年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2011-12-26 | 430 | 430 | 430 | 430 | 4,900 | 430 |
2011-12-22 | 431 | 431 | 430 | 430 | 2,400 | 430 |
2011-12-21 | 422 | 429 | 422 | 429 | 1,200 | 429 |
2011-12-20 | 428 | 430 | 423 | 430 | 2,800 | 430 |
2011-12-19 | 430 | 430 | 430 | 430 | 3,100 | 430 |
2011-12-16 | 431 | 431 | 431 | 431 | 100 | 431 |
2011-12-15 | 431 | 431 | 431 | 431 | 300 | 431 |
2011-12-14 | 429 | 432 | 429 | 432 | 9,600 | 432 |
2011-12-13 | 422 | 430 | 420 | 430 | 2,000 | 430 |
2011-11-25 | 430 | 430 | 430 | 430 | 4,600 | 430 |
2011-11-24 | 430 | 430 | 430 | 430 | 600 | 430 |
2011-11-21 | 432 | 432 | 417 | 426 | 3,000 | 426 |
2011-11-18 | 430 | 430 | 422 | 422 | 3,600 | 422 |
2011-11-16 | 424 | 438 | 424 | 438 | 3,200 | 438 |
2011-11-11 | 428 | 428 | 428 | 428 | 200 | 428 |
2011-11-10 | 420 | 428 | 420 | 428 | 3,900 | 428 |
2011-10-25 | 447 | 447 | 447 | 447 | 4,900 | 447 |
2011-10-24 | 435 | 441 | 431 | 431 | 1,600 | 431 |
2011-10-21 | 435 | 435 | 435 | 435 | 100 | 435 |
2011-10-20 | 432 | 432 | 421 | 421 | 1,100 | 421 |
2011-10-19 | 425 | 425 | 425 | 425 | 200 | 425 |
2011-10-18 | 438 | 438 | 430 | 430 | 2,500 | 430 |
2011-10-17 | 416 | 432 | 416 | 432 | 2,400 | 432 |
2011-10-14 | 424 | 424 | 424 | 424 | 100 | 424 |
2011-10-12 | 415 | 415 | 415 | 415 | 600 | 415 |
2011-10-04 | 415 | 415 | 415 | 415 | 100 | 415 |
2011-10-03 | 422 | 422 | 415 | 415 | 300 | 415 |
2011-09-30 | 428 | 428 | 415 | 423 | 1,400 | 423 |
2011-09-29 | 437 | 437 | 437 | 437 | 1,800 | 437 |
2011-09-26 | 455 | 455 | 455 | 455 | 4,600 | 455 |
2011-09-22 | 454 | 462 | 454 | 455 | 500 | 455 |
2011-09-21 | 452 | 452 | 452 | 452 | 100 | 452 |
2011-09-20 | 444 | 444 | 436 | 444 | 3,400 | 444 |
2011-09-16 | 460 | 460 | 444 | 452 | 300 | 452 |
2011-09-15 | 451 | 453 | 445 | 453 | 800 | 453 |
2011-09-14 | 454 | 454 | 454 | 454 | 1,700 | 454 |
2011-09-13 | 454 | 454 | 454 | 454 | 500 | 454 |
2011-09-12 | 453 | 453 | 453 | 453 | 500 | 453 |
2011-09-09 | 461 | 461 | 461 | 461 | 3,000 | 461 |
2011-08-31 | 461 | 461 | 461 | 461 | 200 | 461 |
2011-08-25 | 477 | 477 | 477 | 477 | 4,400 | 477 |
2011-08-24 | 469 | 469 | 469 | 469 | 500 | 469 |
2011-08-22 | 477 | 477 | 477 | 477 | 900 | 477 |
2011-08-18 | 479 | 479 | 479 | 479 | 2,300 | 479 |
2011-08-16 | 464 | 481 | 464 | 481 | 2,800 | 481 |
2011-08-12 | 465 | 465 | 465 | 465 | 1,000 | 465 |
2011-08-10 | 450 | 464 | 440 | 464 | 2,300 | 464 |
2011-08-09 | 465 | 472 | 465 | 472 | 300 | 472 |
2011-08-08 | 472 | 472 | 472 | 472 | 200 | 472 |
2011-08-05 | 447 | 472 | 440 | 472 | 1,200 | 472 |
2011-08-04 | 455 | 455 | 455 | 455 | 200 | 455 |
2011-07-25 | 495 | 495 | 495 | 495 | 4,000 | 495 |
2011-07-22 | 490 | 492 | 490 | 492 | 8,600 | 492 |
2011-07-20 | 489 | 490 | 489 | 490 | 2,400 | 490 |
2011-07-19 | 488 | 488 | 488 | 488 | 2,300 | 488 |
2011-07-15 | 464 | 482 | 464 | 482 | 2,000 | 482 |
2011-07-14 | 460 | 472 | 460 | 472 | 500 | 472 |
2011-07-13 | 460 | 460 | 460 | 460 | 100 | 460 |
2011-07-11 | 472 | 472 | 472 | 472 | 6,600 | 472 |
2011-07-08 | 454 | 454 | 449 | 449 | 200 | 449 |
2011-07-07 | 454 | 454 | 454 | 454 | 100 | 454 |
2011-07-06 | 466 | 470 | 466 | 470 | 400 | 470 |
2011-07-05 | 457 | 458 | 450 | 458 | 1,100 | 458 |
2011-07-04 | 454 | 455 | 454 | 455 | 200 | 455 |
2011-07-01 | 449 | 450 | 447 | 450 | 5,300 | 450 |
2011-06-30 | 450 | 460 | 441 | 447 | 6,500 | 447 |
2011-06-29 | 480 | 480 | 480 | 480 | 200 | 480 |
2011-06-27 | 495 | 495 | 495 | 495 | 4,100 | 495 |
2011-06-24 | 487 | 496 | 480 | 496 | 1,900 | 496 |
2011-06-23 | 491 | 498 | 480 | 480 | 1,100 | 480 |
2011-06-20 | 503 | 503 | 486 | 499 | 4,800 | 499 |
2011-06-17 | 491 | 503 | 489 | 503 | 600 | 503 |
2011-06-16 | 510 | 520 | 485 | 501 | 1,700 | 501 |
2011-06-15 | 490 | 501 | 485 | 501 | 8,700 | 501 |
2011-06-13 | 473 | 474 | 473 | 474 | 400 | 474 |
2011-06-10 | 477 | 477 | 477 | 477 | 100 | 477 |
2011-06-07 | 485 | 485 | 485 | 485 | 100 | 485 |
2011-06-03 | 480 | 480 | 452 | 477 | 4,000 | 477 |
2011-06-02 | 482 | 482 | 482 | 482 | 1,000 | 482 |
2011-06-01 | 500 | 500 | 500 | 500 | 100 | 500 |
2011-05-31 | 520 | 520 | 520 | 520 | 100 | 520 |
2011-05-27 | 500 | 500 | 500 | 500 | 2,100 | 500 |
2011-05-25 | 540 | 540 | 540 | 540 | 4,100 | 540 |
2011-05-24 | 515 | 525 | 515 | 525 | 2,900 | 525 |
2011-05-23 | 505 | 505 | 505 | 505 | 1,000 | 505 |
2011-05-20 | 515 | 515 | 515 | 515 | 600 | 515 |
2011-05-19 | 507 | 520 | 507 | 520 | 3,300 | 520 |
2011-05-18 | 524 | 524 | 505 | 505 | 3,500 | 505 |
2011-05-17 | 507 | 507 | 500 | 500 | 800 | 500 |
2011-05-16 | 506 | 506 | 506 | 506 | 1,000 | 506 |
2011-05-12 | 510 | 510 | 510 | 510 | 1,100 | 510 |
2011-05-11 | 515 | 515 | 515 | 515 | 100 | 515 |
2011-05-10 | 515 | 515 | 515 | 515 | 1,000 | 515 |
2011-05-06 | 525 | 525 | 525 | 525 | 100 | 525 |
2011-05-02 | 530 | 530 | 525 | 525 | 1,100 | 525 |
2011-04-25 | 550 | 550 | 545 | 545 | 4,000 | 545 |
2011-04-22 | 530 | 530 | 530 | 530 | 200 | 530 |
2011-04-21 | 520 | 520 | 520 | 520 | 100 | 520 |
2011-04-20 | 532 | 540 | 520 | 520 | 1,400 | 520 |
2011-04-19 | 524 | 524 | 506 | 506 | 2,400 | 506 |
2011-04-18 | 544 | 544 | 524 | 525 | 2,800 | 525 |
2011-04-15 | 530 | 530 | 500 | 524 | 2,600 | 524 |
2011-04-14 | 579 | 579 | 529 | 549 | 1,100 | 549 |
2011-04-12 | 560 | 590 | 560 | 590 | 700 | 590 |
2011-04-08 | 551 | 551 | 550 | 550 | 800 | 550 |
2011-04-07 | 568 | 568 | 568 | 568 | 500 | 568 |
2011-04-06 | 568 | 568 | 568 | 568 | 300 | 568 |
2011-04-05 | 565 | 590 | 560 | 578 | 1,500 | 578 |
2011-04-04 | 550 | 568 | 520 | 568 | 1,400 | 568 |
2011-04-01 | 574 | 580 | 540 | 560 | 4,400 | 560 |
2011-03-31 | 572 | 572 | 570 | 571 | 700 | 571 |
2011-03-30 | 510 | 540 | 510 | 540 | 600 | 540 |
2011-03-29 | 522 | 522 | 500 | 500 | 700 | 500 |
2011-03-28 | 515 | 515 | 515 | 515 | 200 | 515 |
2011-03-25 | 534 | 550 | 515 | 515 | 8,800 | 515 |
2011-03-24 | 485 | 508 | 485 | 508 | 1,700 | 508 |
2011-03-23 | 473 | 480 | 470 | 480 | 2,000 | 480 |
2011-03-22 | 473 | 516 | 473 | 473 | 2,900 | 473 |
2011-03-18 | 450 | 450 | 450 | 450 | 6,500 | 450 |
2011-03-17 | 436 | 436 | 436 | 436 | 1,000 | 436 |
2011-03-16 | 436 | 436 | 436 | 436 | 100 | 436 |
2011-03-15 | 436 | 436 | 427 | 436 | 3,700 | 436 |
2011-03-14 | 415 | 436 | 415 | 436 | 3,500 | 436 |
2011-03-10 | 410 | 410 | 410 | 410 | 200 | 410 |
2011-03-03 | 401 | 409 | 401 | 409 | 3,100 | 409 |
2011-02-25 | 436 | 436 | 436 | 436 | 5,500 | 436 |
2011-02-24 | 412 | 415 | 412 | 415 | 700 | 415 |
2011-02-21 | 416 | 416 | 416 | 416 | 900 | 416 |
2011-02-18 | 416 | 416 | 416 | 416 | 3,000 | 416 |
2011-02-15 | 416 | 416 | 416 | 416 | 100 | 416 |
2011-02-10 | 410 | 410 | 410 | 410 | 100 | 410 |
2011-02-08 | 410 | 410 | 410 | 410 | 200 | 410 |
2011-02-03 | 410 | 410 | 410 | 410 | 300 | 410 |
2011-01-31 | 407 | 414 | 407 | 414 | 1,500 | 414 |
2011-01-28 | 403 | 407 | 403 | 407 | 400 | 407 |
2011-01-27 | 402 | 404 | 390 | 403 | 7,400 | 403 |
2011-01-25 | 424 | 424 | 424 | 424 | 5,100 | 424 |
2011-01-24 | 425 | 425 | 425 | 425 | 200 | 425 |
2011-01-21 | 421 | 425 | 418 | 418 | 600 | 418 |
2011-01-20 | 424 | 424 | 424 | 424 | 900 | 424 |
2011-01-19 | 425 | 425 | 425 | 425 | 1,000 | 425 |
2011-01-18 | 424 | 424 | 424 | 424 | 3,100 | 424 |
2011-01-17 | 428 | 428 | 428 | 428 | 200 | 428 |
2011-01-13 | 419 | 425 | 419 | 425 | 2,800 | 425 |
2011-01-07 | 412 | 412 | 412 | 412 | 100 | 412 |
分割・併合履歴 : [1991-03-26]1株→1.1株