5387 チヨダウーテ(株) の時系列データ [2014年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2014-12-30 | 480 | 490 | 480 | 490 | 1,300 | 490 |
2014-12-26 | 480 | 480 | 480 | 480 | 100 | 480 |
2014-12-25 | 490 | 490 | 482 | 482 | 4,200 | 482 |
2014-12-24 | 495 | 495 | 490 | 490 | 1,600 | 490 |
2014-12-22 | 480 | 495 | 480 | 495 | 7,000 | 495 |
2014-12-19 | 476 | 480 | 476 | 480 | 1,800 | 480 |
2014-12-18 | 480 | 480 | 480 | 480 | 1,900 | 480 |
2014-12-17 | 475 | 480 | 475 | 479 | 600 | 479 |
2014-12-16 | 479 | 479 | 477 | 477 | 400 | 477 |
2014-12-15 | 478 | 479 | 478 | 479 | 1,100 | 479 |
2014-12-12 | 476 | 479 | 476 | 478 | 3,200 | 478 |
2014-12-11 | 476 | 478 | 476 | 478 | 800 | 478 |
2014-12-10 | 490 | 490 | 480 | 480 | 3,200 | 480 |
2014-12-09 | 488 | 488 | 472 | 472 | 2,000 | 472 |
2014-12-08 | 485 | 485 | 485 | 485 | 1,000 | 485 |
2014-12-05 | 492 | 492 | 492 | 492 | 100 | 492 |
2014-12-04 | 493 | 493 | 492 | 492 | 800 | 492 |
2014-12-01 | 500 | 500 | 500 | 500 | 1,000 | 500 |
2014-11-26 | 495 | 496 | 495 | 495 | 600 | 495 |
2014-11-25 | 501 | 501 | 501 | 501 | 3,600 | 501 |
2014-11-21 | 490 | 511 | 490 | 511 | 2,500 | 511 |
2014-11-20 | 506 | 509 | 486 | 486 | 3,400 | 486 |
2014-11-19 | 503 | 513 | 503 | 513 | 600 | 513 |
2014-11-18 | 510 | 510 | 495 | 503 | 2,400 | 503 |
2014-11-17 | 520 | 520 | 510 | 520 | 900 | 520 |
2014-11-14 | 500 | 500 | 500 | 500 | 400 | 500 |
2014-11-13 | 490 | 490 | 490 | 490 | 300 | 490 |
2014-11-12 | 491 | 491 | 490 | 490 | 1,000 | 490 |
2014-11-11 | 505 | 505 | 491 | 499 | 1,800 | 499 |
2014-11-10 | 525 | 525 | 525 | 525 | 300 | 525 |
2014-10-27 | 525 | 526 | 525 | 525 | 3,700 | 525 |
2014-10-24 | 488 | 500 | 488 | 500 | 2,300 | 500 |
2014-10-23 | 480 | 487 | 480 | 487 | 600 | 487 |
2014-10-22 | 475 | 475 | 475 | 475 | 500 | 475 |
2014-10-21 | 475 | 475 | 475 | 475 | 100 | 475 |
2014-10-20 | 500 | 500 | 499 | 499 | 2,600 | 499 |
2014-10-17 | 481 | 481 | 480 | 480 | 200 | 480 |
2014-10-15 | 472 | 475 | 472 | 475 | 300 | 475 |
2014-10-14 | 466 | 466 | 466 | 466 | 200 | 466 |
2014-10-09 | 466 | 466 | 465 | 465 | 1,500 | 465 |
2014-09-26 | 530 | 530 | 487 | 487 | 500 | 487 |
2014-09-25 | 500 | 500 | 500 | 500 | 3,800 | 500 |
2014-09-24 | 472 | 479 | 471 | 479 | 2,400 | 479 |
2014-09-22 | 475 | 475 | 472 | 472 | 900 | 472 |
2014-09-19 | 475 | 475 | 475 | 475 | 500 | 475 |
2014-09-18 | 476 | 476 | 475 | 475 | 4,200 | 475 |
2014-09-17 | 463 | 468 | 463 | 468 | 600 | 468 |
2014-09-16 | 476 | 476 | 463 | 463 | 500 | 463 |
2014-09-12 | 460 | 460 | 460 | 460 | 400 | 460 |
2014-09-09 | 457 | 457 | 457 | 457 | 100 | 457 |
2014-09-08 | 470 | 470 | 460 | 460 | 1,900 | 460 |
2014-09-05 | 474 | 474 | 470 | 470 | 200 | 470 |
2014-09-04 | 474 | 474 | 474 | 474 | 100 | 474 |
2014-09-03 | 480 | 480 | 475 | 475 | 900 | 475 |
2014-09-01 | 480 | 480 | 480 | 480 | 200 | 480 |
2014-08-28 | 478 | 478 | 478 | 478 | 200 | 478 |
2014-08-27 | 470 | 470 | 470 | 470 | 1,000 | 470 |
2014-08-26 | 483 | 490 | 482 | 482 | 400 | 482 |
2014-08-25 | 490 | 490 | 490 | 490 | 4,000 | 490 |
2014-08-22 | 493 | 495 | 482 | 490 | 2,300 | 490 |
2014-08-21 | 493 | 493 | 493 | 493 | 500 | 493 |
2014-08-20 | 493 | 493 | 493 | 493 | 700 | 493 |
2014-08-19 | 493 | 493 | 493 | 493 | 100 | 493 |
2014-08-18 | 494 | 494 | 494 | 494 | 1,800 | 494 |
2014-08-15 | 483 | 494 | 483 | 494 | 400 | 494 |
2014-08-12 | 475 | 476 | 475 | 475 | 2,400 | 475 |
2014-08-11 | 470 | 470 | 470 | 470 | 600 | 470 |
2014-08-08 | 470 | 470 | 470 | 470 | 300 | 470 |
2014-08-06 | 480 | 480 | 480 | 480 | 500 | 480 |
2014-08-05 | 477 | 480 | 477 | 480 | 600 | 480 |
2014-08-04 | 482 | 482 | 477 | 477 | 600 | 477 |
2014-07-31 | 487 | 487 | 482 | 482 | 1,000 | 482 |
2014-07-29 | 495 | 495 | 495 | 495 | 500 | 495 |
2014-07-25 | 495 | 495 | 495 | 495 | 6,800 | 495 |
2014-07-24 | 494 | 495 | 494 | 495 | 600 | 495 |
2014-07-23 | 494 | 494 | 494 | 494 | 500 | 494 |
2014-07-22 | 498 | 498 | 498 | 498 | 2,200 | 498 |
2014-07-18 | 490 | 490 | 482 | 482 | 2,000 | 482 |
2014-07-17 | 481 | 490 | 481 | 490 | 800 | 490 |
2014-07-15 | 488 | 488 | 488 | 488 | 400 | 488 |
2014-07-14 | 475 | 475 | 472 | 472 | 800 | 472 |
2014-07-09 | 487 | 487 | 472 | 472 | 1,700 | 472 |
2014-07-07 | 500 | 500 | 494 | 495 | 2,000 | 495 |
2014-07-04 | 492 | 508 | 492 | 505 | 1,800 | 505 |
2014-07-03 | 494 | 512 | 494 | 512 | 1,300 | 512 |
2014-07-02 | 500 | 501 | 494 | 495 | 3,700 | 495 |
2014-07-01 | 498 | 498 | 492 | 492 | 900 | 492 |
2014-06-27 | 483 | 483 | 483 | 483 | 200 | 483 |
2014-06-25 | 500 | 500 | 500 | 500 | 4,300 | 500 |
2014-06-24 | 486 | 493 | 483 | 490 | 1,900 | 490 |
2014-06-23 | 484 | 490 | 478 | 478 | 1,300 | 478 |
2014-06-20 | 496 | 496 | 476 | 477 | 3,300 | 477 |
2014-06-19 | 486 | 494 | 486 | 494 | 700 | 494 |
2014-06-18 | 492 | 492 | 486 | 486 | 2,500 | 486 |
2014-06-17 | 480 | 485 | 470 | 485 | 2,800 | 485 |
2014-06-16 | 500 | 510 | 487 | 487 | 4,400 | 487 |
2014-06-13 | 525 | 530 | 485 | 530 | 10,600 | 530 |
2014-06-12 | 500 | 570 | 500 | 530 | 22,100 | 530 |
2014-06-11 | 456 | 499 | 456 | 499 | 2,500 | 499 |
2014-06-10 | 452 | 452 | 452 | 452 | 100 | 452 |
2014-06-09 | 450 | 460 | 450 | 460 | 700 | 460 |
2014-06-06 | 450 | 450 | 450 | 450 | 500 | 450 |
2014-06-05 | 450 | 450 | 450 | 450 | 500 | 450 |
2014-06-04 | 450 | 450 | 450 | 450 | 600 | 450 |
2014-06-03 | 450 | 450 | 450 | 450 | 600 | 450 |
2014-06-02 | 450 | 450 | 450 | 450 | 3,100 | 450 |
2014-05-29 | 450 | 450 | 450 | 450 | 1,000 | 450 |
2014-05-27 | 462 | 462 | 450 | 450 | 1,400 | 450 |
2014-05-26 | 470 | 470 | 470 | 470 | 4,400 | 470 |
2014-05-23 | 469 | 474 | 469 | 470 | 2,700 | 470 |
2014-05-22 | 469 | 469 | 459 | 460 | 1,200 | 460 |
2014-05-20 | 469 | 469 | 469 | 469 | 700 | 469 |
2014-05-19 | 467 | 467 | 461 | 461 | 3,700 | 461 |
2014-05-16 | 450 | 451 | 450 | 451 | 600 | 451 |
2014-05-15 | 453 | 453 | 451 | 451 | 400 | 451 |
2014-05-13 | 456 | 456 | 435 | 437 | 2,600 | 437 |
2014-05-12 | 455 | 455 | 455 | 455 | 1,500 | 455 |
2014-05-09 | 455 | 455 | 455 | 455 | 800 | 455 |
2014-05-08 | 476 | 484 | 454 | 454 | 2,100 | 454 |
2014-05-02 | 476 | 476 | 476 | 476 | 500 | 476 |
2014-05-01 | 476 | 476 | 476 | 476 | 200 | 476 |
2014-04-25 | 493 | 493 | 493 | 493 | 4,100 | 493 |
2014-04-24 | 486 | 488 | 486 | 488 | 1,500 | 488 |
2014-04-23 | 477 | 480 | 477 | 480 | 900 | 480 |
2014-04-22 | 475 | 475 | 475 | 475 | 500 | 475 |
2014-04-21 | 483 | 483 | 475 | 475 | 900 | 475 |
2014-04-18 | 480 | 483 | 480 | 483 | 2,200 | 483 |
2014-04-17 | 479 | 488 | 479 | 488 | 300 | 488 |
2014-04-16 | 480 | 480 | 471 | 473 | 5,400 | 473 |
2014-04-15 | 472 | 476 | 472 | 476 | 300 | 476 |
2014-04-11 | 458 | 458 | 458 | 458 | 400 | 458 |
2014-04-10 | 465 | 465 | 458 | 458 | 1,400 | 458 |
2014-04-09 | 466 | 466 | 465 | 465 | 1,000 | 465 |
2014-04-03 | 470 | 471 | 462 | 465 | 2,500 | 465 |
2014-04-01 | 460 | 460 | 460 | 460 | 300 | 460 |
2014-03-28 | 460 | 460 | 452 | 452 | 600 | 452 |
2014-03-27 | 460 | 460 | 444 | 460 | 4,100 | 460 |
2014-03-26 | 505 | 505 | 505 | 505 | 100 | 505 |
2014-03-25 | 506 | 506 | 506 | 506 | 4,200 | 506 |
2014-03-24 | 476 | 481 | 476 | 481 | 700 | 481 |
2014-03-20 | 478 | 478 | 470 | 471 | 1,000 | 471 |
2014-03-19 | 477 | 477 | 461 | 466 | 2,700 | 466 |
2014-03-18 | 475 | 477 | 475 | 477 | 3,900 | 477 |
2014-03-17 | 470 | 470 | 469 | 470 | 500 | 470 |
2014-03-14 | 464 | 464 | 464 | 464 | 300 | 464 |
2014-03-13 | 464 | 464 | 464 | 464 | 100 | 464 |
2014-03-12 | 462 | 462 | 462 | 462 | 100 | 462 |
2014-03-10 | 462 | 464 | 462 | 464 | 300 | 464 |
2014-03-07 | 454 | 461 | 450 | 456 | 2,100 | 456 |
2014-03-06 | 469 | 470 | 469 | 470 | 2,500 | 470 |
2014-03-05 | 470 | 470 | 470 | 470 | 100 | 470 |
2014-03-04 | 470 | 470 | 470 | 470 | 800 | 470 |
2014-03-03 | 455 | 476 | 455 | 476 | 700 | 476 |
2014-02-25 | 463 | 463 | 455 | 455 | 5,800 | 455 |
2014-02-24 | 455 | 455 | 455 | 455 | 600 | 455 |
2014-02-21 | 450 | 455 | 450 | 455 | 1,600 | 455 |
2014-02-20 | 452 | 455 | 452 | 455 | 1,800 | 455 |
2014-02-19 | 450 | 452 | 450 | 452 | 700 | 452 |
2014-02-18 | 450 | 450 | 450 | 450 | 7,600 | 450 |
2014-02-17 | 429 | 436 | 428 | 428 | 4,100 | 428 |
2014-02-12 | 436 | 436 | 435 | 436 | 1,100 | 436 |
2014-02-10 | 440 | 441 | 436 | 436 | 5,100 | 436 |
2014-02-07 | 440 | 440 | 436 | 436 | 900 | 436 |
2014-02-05 | 440 | 440 | 440 | 440 | 200 | 440 |
2014-02-04 | 433 | 455 | 433 | 455 | 2,100 | 455 |
2014-02-03 | 448 | 455 | 448 | 455 | 500 | 455 |
2014-01-29 | 436 | 465 | 436 | 456 | 3,000 | 456 |
2014-01-28 | 438 | 438 | 436 | 436 | 1,100 | 436 |
2014-01-27 | 444 | 444 | 440 | 441 | 5,300 | 441 |
2014-01-24 | 447 | 447 | 439 | 447 | 1,700 | 447 |
2014-01-23 | 451 | 451 | 445 | 447 | 8,000 | 447 |
2014-01-22 | 454 | 457 | 450 | 450 | 5,900 | 450 |
2014-01-21 | 469 | 476 | 469 | 470 | 1,200 | 470 |
2014-01-20 | 459 | 459 | 455 | 455 | 4,100 | 455 |
2014-01-17 | 470 | 474 | 470 | 472 | 900 | 472 |
2014-01-16 | 460 | 470 | 460 | 470 | 800 | 470 |
2014-01-15 | 460 | 460 | 460 | 460 | 1,100 | 460 |
2014-01-14 | 454 | 460 | 454 | 460 | 600 | 460 |
2014-01-10 | 454 | 454 | 454 | 454 | 600 | 454 |
2014-01-09 | 454 | 454 | 454 | 454 | 600 | 454 |
2014-01-08 | 459 | 460 | 454 | 454 | 1,300 | 454 |
2014-01-07 | 460 | 460 | 452 | 459 | 600 | 459 |
2014-01-06 | 452 | 452 | 452 | 452 | 500 | 452 |
分割・併合履歴 : [1991-03-26]1株→1.1株