5387 チヨダウーテ(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 457 | 472 | 457 | 472 | 900 | 472 |
| 2015-12-29 | 465 | 465 | 465 | 465 | 100 | 465 |
| 2015-12-28 | 450 | 458 | 450 | 458 | 400 | 458 |
| 2015-12-25 | 462 | 462 | 448 | 448 | 5,900 | 448 |
| 2015-12-24 | 464 | 470 | 464 | 470 | 2,500 | 470 |
| 2015-12-22 | 470 | 470 | 467 | 467 | 200 | 467 |
| 2015-12-21 | 477 | 477 | 469 | 469 | 2,800 | 469 |
| 2015-12-18 | 476 | 476 | 470 | 470 | 2,700 | 470 |
| 2015-12-17 | 472 | 475 | 472 | 475 | 600 | 475 |
| 2015-12-16 | 479 | 479 | 471 | 471 | 2,300 | 471 |
| 2015-12-15 | 477 | 477 | 474 | 474 | 2,700 | 474 |
| 2015-12-14 | 499 | 506 | 473 | 477 | 5,800 | 477 |
| 2015-12-08 | 472 | 472 | 472 | 472 | 100 | 472 |
| 2015-12-03 | 472 | 472 | 472 | 472 | 100 | 472 |
| 2015-12-02 | 480 | 480 | 480 | 480 | 100 | 480 |
| 2015-12-01 | 471 | 477 | 470 | 471 | 1,900 | 471 |
| 2015-11-30 | 470 | 470 | 470 | 470 | 1,200 | 470 |
| 2015-11-25 | 468 | 468 | 468 | 468 | 4,100 | 468 |
| 2015-11-24 | 472 | 474 | 451 | 473 | 11,400 | 473 |
| 2015-11-20 | 472 | 472 | 472 | 472 | 1,500 | 472 |
| 2015-11-19 | 476 | 476 | 472 | 472 | 1,400 | 472 |
| 2015-11-18 | 482 | 482 | 476 | 476 | 2,300 | 476 |
| 2015-11-17 | 476 | 483 | 476 | 483 | 700 | 483 |
| 2015-11-16 | 476 | 488 | 476 | 480 | 500 | 480 |
| 2015-11-13 | 480 | 480 | 480 | 480 | 100 | 480 |
| 2015-11-12 | 477 | 494 | 472 | 472 | 1,600 | 472 |
| 2015-11-11 | 471 | 471 | 465 | 465 | 1,600 | 465 |
| 2015-11-10 | 471 | 471 | 471 | 471 | 600 | 471 |
| 2015-11-09 | 471 | 471 | 471 | 471 | 600 | 471 |
| 2015-11-06 | 471 | 471 | 471 | 471 | 500 | 471 |
| 2015-11-05 | 472 | 472 | 471 | 471 | 1,200 | 471 |
| 2015-11-04 | 478 | 478 | 478 | 478 | 100 | 478 |
| 2015-10-27 | 468 | 473 | 468 | 473 | 2,700 | 473 |
| 2015-10-26 | 486 | 490 | 486 | 490 | 3,800 | 490 |
| 2015-10-23 | 479 | 479 | 479 | 479 | 1,000 | 479 |
| 2015-10-21 | 472 | 472 | 472 | 472 | 700 | 472 |
| 2015-10-20 | 486 | 486 | 480 | 480 | 2,300 | 480 |
| 2015-10-19 | 486 | 486 | 486 | 486 | 1,400 | 486 |
| 2015-10-16 | 482 | 486 | 482 | 486 | 1,300 | 486 |
| 2015-10-15 | 480 | 482 | 480 | 482 | 700 | 482 |
| 2015-10-14 | 482 | 482 | 482 | 482 | 100 | 482 |
| 2015-10-09 | 493 | 493 | 487 | 487 | 400 | 487 |
| 2015-10-08 | 493 | 493 | 493 | 493 | 400 | 493 |
| 2015-10-06 | 503 | 503 | 493 | 493 | 2,000 | 493 |
| 2015-10-02 | 505 | 505 | 505 | 505 | 2,500 | 505 |
| 2015-10-01 | 554 | 554 | 515 | 520 | 6,000 | 520 |
| 2015-09-25 | 490 | 490 | 488 | 488 | 4,100 | 488 |
| 2015-09-24 | 466 | 468 | 460 | 468 | 1,800 | 468 |
| 2015-09-18 | 461 | 461 | 445 | 450 | 2,200 | 450 |
| 2015-09-17 | 443 | 458 | 443 | 447 | 2,300 | 447 |
| 2015-09-16 | 440 | 440 | 440 | 440 | 600 | 440 |
| 2015-09-15 | 448 | 448 | 440 | 440 | 400 | 440 |
| 2015-09-10 | 449 | 449 | 441 | 448 | 1,000 | 448 |
| 2015-09-09 | 441 | 441 | 441 | 441 | 400 | 441 |
| 2015-09-08 | 440 | 440 | 432 | 433 | 400 | 433 |
| 2015-09-07 | 442 | 442 | 442 | 442 | 500 | 442 |
| 2015-09-04 | 442 | 442 | 442 | 442 | 300 | 442 |
| 2015-09-03 | 450 | 450 | 450 | 450 | 500 | 450 |
| 2015-09-02 | 450 | 450 | 450 | 450 | 500 | 450 |
| 2015-09-01 | 450 | 450 | 450 | 450 | 600 | 450 |
| 2015-08-27 | 445 | 445 | 445 | 445 | 100 | 445 |
| 2015-08-25 | 475 | 475 | 451 | 453 | 4,500 | 453 |
| 2015-08-24 | 454 | 455 | 444 | 452 | 1,600 | 452 |
| 2015-08-21 | 461 | 462 | 458 | 462 | 500 | 462 |
| 2015-08-20 | 470 | 470 | 462 | 462 | 1,300 | 462 |
| 2015-08-19 | 470 | 470 | 470 | 470 | 500 | 470 |
| 2015-08-18 | 483 | 483 | 469 | 469 | 4,500 | 469 |
| 2015-08-17 | 469 | 493 | 469 | 483 | 1,000 | 483 |
| 2015-08-14 | 469 | 469 | 469 | 469 | 100 | 469 |
| 2015-08-12 | 445 | 452 | 445 | 445 | 2,700 | 445 |
| 2015-08-11 | 447 | 477 | 447 | 450 | 3,200 | 450 |
| 2015-08-10 | 472 | 472 | 455 | 455 | 4,300 | 455 |
| 2015-08-07 | 486 | 486 | 462 | 472 | 2,100 | 472 |
| 2015-08-06 | 486 | 486 | 486 | 486 | 600 | 486 |
| 2015-08-05 | 486 | 490 | 486 | 486 | 1,400 | 486 |
| 2015-08-03 | 500 | 500 | 500 | 500 | 500 | 500 |
| 2015-07-31 | 505 | 505 | 505 | 505 | 100 | 505 |
| 2015-07-29 | 505 | 505 | 505 | 505 | 100 | 505 |
| 2015-07-28 | 504 | 504 | 504 | 504 | 100 | 504 |
| 2015-07-27 | 514 | 514 | 504 | 504 | 8,300 | 504 |
| 2015-07-24 | 498 | 509 | 498 | 509 | 3,500 | 509 |
| 2015-07-23 | 501 | 505 | 501 | 505 | 3,200 | 505 |
| 2015-07-22 | 500 | 500 | 500 | 500 | 1,100 | 500 |
| 2015-07-21 | 510 | 510 | 510 | 510 | 6,800 | 510 |
| 2015-07-17 | 498 | 500 | 498 | 500 | 500 | 500 |
| 2015-07-16 | 491 | 507 | 491 | 507 | 1,900 | 507 |
| 2015-07-15 | 506 | 506 | 486 | 500 | 3,200 | 500 |
| 2015-07-14 | 473 | 510 | 473 | 507 | 5,600 | 507 |
| 2015-07-13 | 473 | 473 | 473 | 473 | 100 | 473 |
| 2015-07-10 | 467 | 467 | 467 | 467 | 500 | 467 |
| 2015-07-09 | 473 | 473 | 468 | 468 | 800 | 468 |
| 2015-07-08 | 475 | 475 | 475 | 475 | 100 | 475 |
| 2015-07-06 | 475 | 475 | 475 | 475 | 900 | 475 |
| 2015-07-03 | 470 | 470 | 470 | 470 | 100 | 470 |
| 2015-07-02 | 474 | 474 | 474 | 474 | 100 | 474 |
| 2015-07-01 | 476 | 476 | 474 | 475 | 1,800 | 475 |
| 2015-06-30 | 465 | 470 | 465 | 469 | 3,500 | 469 |
| 2015-06-26 | 479 | 479 | 478 | 478 | 400 | 478 |
| 2015-06-25 | 479 | 479 | 479 | 479 | 3,900 | 479 |
| 2015-06-24 | 476 | 476 | 476 | 476 | 600 | 476 |
| 2015-06-23 | 472 | 476 | 472 | 476 | 1,400 | 476 |
| 2015-06-22 | 480 | 480 | 474 | 474 | 2,200 | 474 |
| 2015-06-19 | 470 | 471 | 470 | 471 | 1,500 | 471 |
| 2015-06-18 | 479 | 479 | 471 | 471 | 2,700 | 471 |
| 2015-06-17 | 475 | 476 | 475 | 476 | 900 | 476 |
| 2015-06-16 | 476 | 476 | 476 | 476 | 500 | 476 |
| 2015-06-12 | 476 | 476 | 476 | 476 | 100 | 476 |
| 2015-06-09 | 480 | 485 | 479 | 479 | 1,700 | 479 |
| 2015-06-08 | 490 | 490 | 490 | 490 | 100 | 490 |
| 2015-06-02 | 495 | 495 | 495 | 495 | 200 | 495 |
| 2015-06-01 | 489 | 489 | 488 | 489 | 400 | 489 |
| 2015-05-28 | 483 | 483 | 480 | 481 | 1,200 | 481 |
| 2015-05-27 | 472 | 473 | 472 | 473 | 200 | 473 |
| 2015-05-26 | 473 | 473 | 473 | 473 | 100 | 473 |
| 2015-05-25 | 478 | 478 | 478 | 478 | 5,100 | 478 |
| 2015-05-22 | 474 | 474 | 472 | 472 | 1,500 | 472 |
| 2015-05-21 | 474 | 474 | 472 | 472 | 700 | 472 |
| 2015-05-20 | 476 | 476 | 474 | 474 | 700 | 474 |
| 2015-05-19 | 476 | 476 | 476 | 476 | 600 | 476 |
| 2015-05-18 | 483 | 483 | 476 | 476 | 1,800 | 476 |
| 2015-05-15 | 476 | 476 | 476 | 476 | 100 | 476 |
| 2015-05-14 | 474 | 479 | 474 | 479 | 1,400 | 479 |
| 2015-05-12 | 474 | 474 | 474 | 474 | 700 | 474 |
| 2015-05-07 | 484 | 484 | 484 | 484 | 100 | 484 |
| 2015-05-01 | 463 | 479 | 463 | 479 | 500 | 479 |
| 2015-04-30 | 463 | 463 | 463 | 463 | 400 | 463 |
| 2015-04-27 | 479 | 479 | 479 | 479 | 3,900 | 479 |
| 2015-04-24 | 470 | 470 | 466 | 470 | 1,500 | 470 |
| 2015-04-23 | 469 | 469 | 467 | 467 | 700 | 467 |
| 2015-04-22 | 470 | 470 | 469 | 469 | 1,000 | 469 |
| 2015-04-21 | 471 | 471 | 471 | 471 | 200 | 471 |
| 2015-04-20 | 471 | 471 | 471 | 471 | 2,600 | 471 |
| 2015-04-17 | 473 | 473 | 472 | 472 | 200 | 472 |
| 2015-04-16 | 474 | 474 | 474 | 474 | 100 | 474 |
| 2015-04-15 | 467 | 474 | 466 | 466 | 500 | 466 |
| 2015-04-14 | 466 | 466 | 466 | 466 | 100 | 466 |
| 2015-04-13 | 469 | 469 | 468 | 468 | 200 | 468 |
| 2015-04-10 | 474 | 474 | 474 | 474 | 100 | 474 |
| 2015-04-09 | 460 | 468 | 460 | 468 | 600 | 468 |
| 2015-04-08 | 460 | 460 | 452 | 452 | 400 | 452 |
| 2015-04-07 | 474 | 474 | 456 | 456 | 800 | 456 |
| 2015-04-06 | 451 | 466 | 451 | 466 | 1,200 | 466 |
| 2015-04-03 | 467 | 489 | 456 | 458 | 2,500 | 458 |
| 2015-04-02 | 455 | 459 | 455 | 459 | 1,200 | 459 |
| 2015-04-01 | 462 | 462 | 454 | 454 | 1,100 | 454 |
| 2015-03-31 | 469 | 470 | 469 | 470 | 300 | 470 |
| 2015-03-30 | 468 | 469 | 468 | 469 | 600 | 469 |
| 2015-03-27 | 463 | 463 | 463 | 463 | 700 | 463 |
| 2015-03-26 | 461 | 461 | 461 | 461 | 800 | 461 |
| 2015-03-25 | 469 | 469 | 469 | 469 | 3,900 | 469 |
| 2015-03-24 | 471 | 472 | 470 | 472 | 3,100 | 472 |
| 2015-03-23 | 474 | 474 | 471 | 471 | 400 | 471 |
| 2015-03-20 | 481 | 481 | 460 | 460 | 3,600 | 460 |
| 2015-03-19 | 461 | 465 | 461 | 465 | 800 | 465 |
| 2015-03-18 | 463 | 463 | 458 | 458 | 3,600 | 458 |
| 2015-03-17 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2015-03-16 | 464 | 465 | 464 | 465 | 500 | 465 |
| 2015-03-13 | 462 | 462 | 461 | 461 | 200 | 461 |
| 2015-03-12 | 460 | 460 | 460 | 460 | 100 | 460 |
| 2015-03-11 | 460 | 468 | 452 | 452 | 1,300 | 452 |
| 2015-03-10 | 450 | 450 | 450 | 450 | 500 | 450 |
| 2015-03-09 | 450 | 450 | 450 | 450 | 600 | 450 |
| 2015-03-06 | 456 | 456 | 448 | 448 | 1,100 | 448 |
| 2015-03-05 | 456 | 456 | 456 | 456 | 500 | 456 |
| 2015-03-04 | 452 | 456 | 452 | 456 | 800 | 456 |
| 2015-03-02 | 456 | 456 | 456 | 456 | 2,000 | 456 |
| 2015-02-25 | 464 | 464 | 464 | 464 | 4,600 | 464 |
| 2015-02-24 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2015-02-23 | 457 | 457 | 457 | 457 | 700 | 457 |
| 2015-02-20 | 457 | 457 | 457 | 457 | 700 | 457 |
| 2015-02-19 | 457 | 457 | 457 | 457 | 400 | 457 |
| 2015-02-18 | 458 | 460 | 456 | 460 | 3,400 | 460 |
| 2015-02-17 | 454 | 460 | 450 | 460 | 3,000 | 460 |
| 2015-02-16 | 450 | 455 | 448 | 450 | 1,900 | 450 |
| 2015-02-13 | 448 | 448 | 435 | 435 | 3,700 | 435 |
| 2015-02-10 | 447 | 448 | 446 | 448 | 700 | 448 |
| 2015-02-09 | 447 | 447 | 447 | 447 | 500 | 447 |
| 2015-02-06 | 450 | 450 | 443 | 443 | 500 | 443 |
| 2015-02-04 | 450 | 450 | 450 | 450 | 500 | 450 |
| 2015-02-03 | 452 | 452 | 450 | 450 | 1,100 | 450 |
| 2015-01-29 | 452 | 460 | 452 | 460 | 200 | 460 |
| 2015-01-28 | 457 | 460 | 457 | 460 | 200 | 460 |
| 2015-01-27 | 461 | 462 | 456 | 456 | 2,300 | 456 |
| 2015-01-26 | 473 | 473 | 470 | 470 | 5,100 | 470 |
| 2015-01-23 | 475 | 475 | 473 | 474 | 2,000 | 474 |
| 2015-01-22 | 475 | 475 | 475 | 475 | 1,200 | 475 |
| 2015-01-21 | 479 | 479 | 475 | 475 | 1,900 | 475 |
| 2015-01-20 | 487 | 487 | 479 | 479 | 1,000 | 479 |
| 2015-01-19 | 489 | 489 | 480 | 480 | 2,800 | 480 |
| 2015-01-16 | 490 | 490 | 480 | 486 | 2,700 | 486 |
| 2015-01-14 | 490 | 490 | 488 | 490 | 1,000 | 490 |
| 2015-01-08 | 481 | 495 | 480 | 494 | 3,000 | 494 |
| 2015-01-07 | 480 | 480 | 480 | 480 | 100 | 480 |
| 2015-01-06 | 485 | 485 | 485 | 485 | 100 | 485 |
分割・併合履歴 ： [1991-03-26]1株→1.1株
