5387 チヨダウーテ(株) の時系列データ [2012年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2012-12-28 | 539 | 539 | 539 | 539 | 100 | 539 |
2012-12-25 | 579 | 579 | 579 | 579 | 3,500 | 579 |
2012-12-21 | 544 | 570 | 544 | 570 | 1,300 | 570 |
2012-12-20 | 550 | 550 | 541 | 541 | 1,000 | 541 |
2012-12-19 | 540 | 540 | 535 | 540 | 900 | 540 |
2012-12-18 | 540 | 540 | 540 | 540 | 3,200 | 540 |
2012-12-17 | 530 | 540 | 530 | 540 | 1,500 | 540 |
2012-12-14 | 525 | 525 | 525 | 525 | 500 | 525 |
2012-12-13 | 522 | 522 | 522 | 522 | 200 | 522 |
2012-12-12 | 514 | 514 | 514 | 514 | 900 | 514 |
2012-12-10 | 520 | 524 | 518 | 524 | 800 | 524 |
2012-12-06 | 524 | 524 | 524 | 524 | 100 | 524 |
2012-11-26 | 534 | 534 | 534 | 534 | 4,200 | 534 |
2012-11-22 | 518 | 518 | 508 | 508 | 700 | 508 |
2012-11-21 | 519 | 519 | 519 | 519 | 300 | 519 |
2012-11-20 | 520 | 520 | 520 | 520 | 600 | 520 |
2012-11-19 | 520 | 520 | 520 | 520 | 2,100 | 520 |
2012-11-14 | 480 | 480 | 480 | 480 | 100 | 480 |
2012-11-12 | 476 | 476 | 476 | 476 | 700 | 476 |
2012-11-09 | 476 | 476 | 476 | 476 | 100 | 476 |
2012-11-08 | 480 | 480 | 480 | 480 | 100 | 480 |
2012-11-07 | 486 | 487 | 486 | 487 | 800 | 487 |
2012-11-06 | 487 | 487 | 487 | 487 | 500 | 487 |
2012-11-05 | 466 | 484 | 466 | 484 | 700 | 484 |
2012-11-02 | 500 | 500 | 500 | 500 | 1,100 | 500 |
2012-10-30 | 502 | 502 | 502 | 502 | 700 | 502 |
2012-10-25 | 512 | 512 | 512 | 512 | 3,900 | 512 |
2012-10-24 | 521 | 521 | 521 | 521 | 100 | 521 |
2012-10-23 | 510 | 515 | 507 | 511 | 2,200 | 511 |
2012-10-22 | 539 | 539 | 503 | 506 | 3,000 | 506 |
2012-10-18 | 519 | 519 | 519 | 519 | 1,900 | 519 |
2012-10-15 | 510 | 512 | 510 | 512 | 200 | 512 |
2012-10-11 | 525 | 525 | 518 | 518 | 4,300 | 518 |
2012-10-10 | 535 | 535 | 535 | 535 | 600 | 535 |
2012-10-09 | 535 | 535 | 535 | 535 | 500 | 535 |
2012-10-05 | 526 | 526 | 526 | 526 | 100 | 526 |
2012-09-28 | 530 | 540 | 530 | 540 | 200 | 540 |
2012-09-25 | 530 | 530 | 530 | 530 | 3,900 | 530 |
2012-09-24 | 525 | 525 | 512 | 517 | 1,800 | 517 |
2012-09-21 | 516 | 516 | 516 | 516 | 100 | 516 |
2012-09-20 | 523 | 523 | 515 | 515 | 800 | 515 |
2012-09-19 | 513 | 513 | 513 | 513 | 1,000 | 513 |
2012-09-18 | 518 | 518 | 517 | 518 | 2,600 | 518 |
2012-09-14 | 513 | 520 | 513 | 518 | 500 | 518 |
2012-09-13 | 512 | 512 | 512 | 512 | 200 | 512 |
2012-09-11 | 510 | 511 | 510 | 511 | 300 | 511 |
2012-09-10 | 513 | 513 | 513 | 513 | 100 | 513 |
2012-09-07 | 516 | 516 | 515 | 515 | 1,300 | 515 |
2012-09-06 | 517 | 517 | 515 | 515 | 300 | 515 |
2012-09-05 | 511 | 520 | 511 | 520 | 800 | 520 |
2012-09-04 | 506 | 506 | 506 | 506 | 1,200 | 506 |
2012-08-27 | 551 | 551 | 505 | 505 | 5,200 | 505 |
2012-08-24 | 513 | 524 | 513 | 524 | 500 | 524 |
2012-08-22 | 500 | 500 | 500 | 500 | 1,200 | 500 |
2012-08-20 | 515 | 515 | 496 | 496 | 4,200 | 496 |
2012-08-17 | 504 | 504 | 503 | 503 | 200 | 503 |
2012-08-16 | 510 | 510 | 510 | 510 | 100 | 510 |
2012-08-15 | 495 | 495 | 495 | 495 | 100 | 495 |
2012-08-14 | 500 | 500 | 500 | 500 | 500 | 500 |
2012-08-13 | 505 | 505 | 505 | 505 | 500 | 505 |
2012-08-10 | 505 | 505 | 505 | 505 | 100 | 505 |
2012-08-09 | 495 | 495 | 495 | 495 | 200 | 495 |
2012-08-03 | 502 | 502 | 502 | 502 | 500 | 502 |
2012-07-27 | 502 | 502 | 502 | 502 | 100 | 502 |
2012-07-25 | 522 | 522 | 512 | 512 | 4,100 | 512 |
2012-07-24 | 502 | 502 | 502 | 502 | 400 | 502 |
2012-07-23 | 520 | 520 | 503 | 507 | 2,300 | 507 |
2012-07-20 | 527 | 527 | 515 | 515 | 2,100 | 515 |
2012-07-18 | 523 | 539 | 518 | 518 | 3,700 | 518 |
2012-07-17 | 529 | 534 | 519 | 534 | 1,500 | 534 |
2012-07-13 | 506 | 520 | 506 | 520 | 2,500 | 520 |
2012-07-12 | 503 | 505 | 503 | 505 | 400 | 505 |
2012-07-10 | 503 | 503 | 503 | 503 | 400 | 503 |
2012-07-09 | 513 | 513 | 513 | 513 | 100 | 513 |
2012-07-06 | 522 | 525 | 522 | 522 | 9,000 | 522 |
2012-07-05 | 485 | 497 | 485 | 497 | 600 | 497 |
2012-07-03 | 484 | 485 | 484 | 484 | 1,300 | 484 |
2012-07-02 | 512 | 512 | 512 | 512 | 800 | 512 |
2012-06-27 | 491 | 491 | 491 | 491 | 900 | 491 |
2012-06-25 | 514 | 514 | 514 | 514 | 3,900 | 514 |
2012-06-22 | 513 | 513 | 513 | 513 | 500 | 513 |
2012-06-20 | 514 | 514 | 514 | 514 | 700 | 514 |
2012-06-19 | 500 | 500 | 500 | 500 | 500 | 500 |
2012-06-18 | 507 | 510 | 507 | 507 | 3,800 | 507 |
2012-06-15 | 475 | 483 | 475 | 482 | 300 | 482 |
2012-06-14 | 472 | 472 | 472 | 472 | 100 | 472 |
2012-06-13 | 461 | 461 | 461 | 461 | 100 | 461 |
2012-06-11 | 450 | 450 | 450 | 450 | 100 | 450 |
2012-06-08 | 436 | 436 | 436 | 436 | 300 | 436 |
2012-06-07 | 450 | 450 | 450 | 450 | 100 | 450 |
2012-06-04 | 444 | 444 | 444 | 444 | 100 | 444 |
2012-06-01 | 486 | 505 | 486 | 501 | 900 | 501 |
2012-05-31 | 466 | 486 | 466 | 486 | 2,900 | 486 |
2012-05-30 | 480 | 480 | 435 | 435 | 4,500 | 435 |
2012-05-28 | 500 | 505 | 500 | 500 | 1,400 | 500 |
2012-05-25 | 476 | 476 | 476 | 476 | 3,300 | 476 |
2012-05-24 | 448 | 453 | 448 | 453 | 300 | 453 |
2012-05-23 | 435 | 435 | 435 | 435 | 200 | 435 |
2012-05-22 | 431 | 431 | 431 | 431 | 500 | 431 |
2012-05-21 | 471 | 471 | 431 | 431 | 800 | 431 |
2012-05-18 | 457 | 457 | 455 | 455 | 3,100 | 455 |
2012-05-17 | 435 | 435 | 435 | 435 | 300 | 435 |
2012-05-15 | 417 | 417 | 417 | 417 | 100 | 417 |
2012-05-11 | 423 | 423 | 423 | 423 | 300 | 423 |
2012-05-10 | 423 | 423 | 423 | 423 | 700 | 423 |
2012-05-09 | 427 | 427 | 423 | 423 | 300 | 423 |
2012-05-07 | 423 | 423 | 423 | 423 | 100 | 423 |
2012-04-27 | 437 | 437 | 437 | 437 | 100 | 437 |
2012-04-25 | 440 | 440 | 437 | 437 | 5,100 | 437 |
2012-04-24 | 425 | 430 | 425 | 430 | 1,000 | 430 |
2012-04-23 | 424 | 424 | 424 | 424 | 500 | 424 |
2012-04-20 | 424 | 424 | 424 | 424 | 800 | 424 |
2012-04-19 | 416 | 416 | 416 | 416 | 200 | 416 |
2012-04-18 | 415 | 415 | 413 | 413 | 2,600 | 413 |
2012-04-17 | 423 | 423 | 423 | 423 | 100 | 423 |
2012-04-16 | 418 | 421 | 415 | 415 | 4,800 | 415 |
2012-04-13 | 422 | 422 | 422 | 422 | 600 | 422 |
2012-04-12 | 422 | 422 | 422 | 422 | 100 | 422 |
2012-04-11 | 434 | 434 | 427 | 427 | 1,000 | 427 |
2012-04-06 | 435 | 435 | 435 | 435 | 100 | 435 |
2012-04-04 | 430 | 431 | 430 | 430 | 1,000 | 430 |
2012-04-03 | 424 | 427 | 424 | 427 | 200 | 427 |
2012-03-27 | 435 | 435 | 435 | 435 | 100 | 435 |
2012-03-26 | 428 | 431 | 425 | 425 | 5,400 | 425 |
2012-03-23 | 440 | 442 | 437 | 442 | 900 | 442 |
2012-03-22 | 440 | 440 | 440 | 440 | 200 | 440 |
2012-03-21 | 447 | 447 | 440 | 440 | 1,100 | 440 |
2012-03-19 | 442 | 442 | 440 | 440 | 2,400 | 440 |
2012-03-15 | 433 | 436 | 430 | 436 | 3,300 | 436 |
2012-03-14 | 433 | 433 | 433 | 433 | 300 | 433 |
2012-03-13 | 436 | 436 | 427 | 433 | 5,400 | 433 |
2012-03-12 | 444 | 444 | 442 | 444 | 300 | 444 |
2012-03-09 | 444 | 452 | 443 | 447 | 1,600 | 447 |
2012-03-07 | 444 | 444 | 444 | 444 | 200 | 444 |
2012-03-06 | 443 | 443 | 443 | 443 | 100 | 443 |
2012-02-27 | 482 | 482 | 482 | 482 | 4,900 | 482 |
2012-02-24 | 466 | 474 | 466 | 474 | 2,000 | 474 |
2012-02-23 | 453 | 458 | 450 | 458 | 1,600 | 458 |
2012-02-22 | 450 | 450 | 450 | 450 | 700 | 450 |
2012-02-21 | 450 | 450 | 450 | 450 | 100 | 450 |
2012-02-20 | 444 | 444 | 439 | 439 | 3,500 | 439 |
2012-02-17 | 444 | 444 | 444 | 444 | 100 | 444 |
2012-02-16 | 436 | 440 | 436 | 440 | 600 | 440 |
2012-02-15 | 432 | 436 | 432 | 436 | 1,200 | 436 |
2012-02-14 | 426 | 432 | 426 | 432 | 1,500 | 432 |
2012-02-13 | 420 | 425 | 420 | 425 | 600 | 425 |
2012-02-10 | 430 | 430 | 425 | 425 | 200 | 425 |
2012-02-08 | 427 | 427 | 427 | 427 | 100 | 427 |
2012-02-07 | 432 | 432 | 432 | 432 | 200 | 432 |
2012-01-31 | 449 | 449 | 449 | 449 | 500 | 449 |
2012-01-30 | 450 | 450 | 450 | 450 | 100 | 450 |
2012-01-25 | 431 | 431 | 431 | 431 | 5,400 | 431 |
2012-01-24 | 421 | 424 | 421 | 423 | 600 | 423 |
2012-01-23 | 423 | 423 | 420 | 420 | 300 | 420 |
2012-01-20 | 418 | 423 | 418 | 423 | 1,300 | 423 |
2012-01-19 | 411 | 411 | 410 | 410 | 300 | 410 |
2012-01-18 | 418 | 418 | 401 | 401 | 2,900 | 401 |
2012-01-17 | 420 | 420 | 410 | 418 | 1,200 | 418 |
2012-01-16 | 417 | 417 | 415 | 417 | 1,000 | 417 |
2012-01-13 | 415 | 415 | 415 | 415 | 100 | 415 |
2012-01-12 | 410 | 416 | 410 | 415 | 4,600 | 415 |
2012-01-11 | 425 | 425 | 425 | 425 | 100 | 425 |
2012-01-10 | 425 | 430 | 425 | 430 | 600 | 430 |
分割・併合履歴 : [1991-03-26]1株→1.1株