5387 チヨダウーテ(株) の時系列データ [2016年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2016-12-30 | 443 | 443 | 443 | 443 | 300 | 443 |
2016-12-29 | 450 | 450 | 442 | 442 | 300 | 442 |
2016-12-28 | 449 | 449 | 449 | 449 | 200 | 449 |
2016-12-26 | 443 | 447 | 440 | 447 | 4,400 | 447 |
2016-12-22 | 447 | 447 | 443 | 446 | 2,300 | 446 |
2016-12-21 | 443 | 447 | 443 | 447 | 300 | 447 |
2016-12-20 | 448 | 448 | 441 | 441 | 3,000 | 441 |
2016-12-19 | 445 | 448 | 441 | 442 | 4,200 | 442 |
2016-12-16 | 449 | 449 | 448 | 448 | 200 | 448 |
2016-12-15 | 449 | 449 | 449 | 449 | 300 | 449 |
2016-12-14 | 454 | 455 | 454 | 455 | 400 | 455 |
2016-12-12 | 450 | 450 | 450 | 450 | 1,000 | 450 |
2016-12-09 | 449 | 449 | 449 | 449 | 1,000 | 449 |
2016-12-08 | 448 | 460 | 448 | 453 | 900 | 453 |
2016-12-07 | 448 | 448 | 448 | 448 | 200 | 448 |
2016-12-06 | 454 | 454 | 454 | 454 | 500 | 454 |
2016-12-05 | 454 | 454 | 454 | 454 | 500 | 454 |
2016-12-02 | 456 | 456 | 454 | 454 | 1,600 | 454 |
2016-12-01 | 457 | 457 | 456 | 456 | 1,000 | 456 |
2016-11-25 | 468 | 468 | 460 | 460 | 5,100 | 460 |
2016-11-24 | 452 | 463 | 452 | 463 | 900 | 463 |
2016-11-22 | 451 | 452 | 451 | 452 | 800 | 452 |
2016-11-21 | 451 | 451 | 451 | 451 | 1,000 | 451 |
2016-11-18 | 456 | 456 | 451 | 451 | 2,400 | 451 |
2016-11-17 | 453 | 456 | 453 | 456 | 700 | 456 |
2016-11-16 | 453 | 453 | 453 | 453 | 100 | 453 |
2016-11-15 | 442 | 445 | 442 | 445 | 3,000 | 445 |
2016-11-14 | 442 | 442 | 442 | 442 | 100 | 442 |
2016-11-10 | 438 | 438 | 438 | 438 | 500 | 438 |
2016-11-09 | 443 | 443 | 438 | 438 | 1,600 | 438 |
2016-11-08 | 444 | 444 | 442 | 442 | 4,000 | 442 |
2016-11-07 | 444 | 450 | 444 | 450 | 700 | 450 |
2016-10-31 | 442 | 442 | 442 | 442 | 300 | 442 |
2016-10-27 | 447 | 447 | 447 | 447 | 100 | 447 |
2016-10-26 | 447 | 447 | 447 | 447 | 100 | 447 |
2016-10-25 | 455 | 455 | 455 | 455 | 4,100 | 455 |
2016-10-24 | 449 | 464 | 449 | 463 | 1,200 | 463 |
2016-10-21 | 445 | 455 | 441 | 441 | 3,800 | 441 |
2016-10-20 | 443 | 443 | 443 | 443 | 1,400 | 443 |
2016-10-19 | 446 | 446 | 443 | 443 | 800 | 443 |
2016-10-17 | 440 | 462 | 440 | 453 | 1,900 | 453 |
2016-10-13 | 440 | 448 | 440 | 446 | 800 | 446 |
2016-10-12 | 440 | 440 | 440 | 440 | 1,100 | 440 |
2016-10-06 | 440 | 448 | 440 | 448 | 700 | 448 |
2016-10-04 | 435 | 440 | 435 | 435 | 1,700 | 435 |
2016-10-03 | 445 | 445 | 438 | 440 | 1,800 | 440 |
2016-09-28 | 440 | 440 | 440 | 440 | 900 | 440 |
2016-09-27 | 440 | 440 | 440 | 440 | 100 | 440 |
2016-09-26 | 459 | 459 | 447 | 447 | 4,400 | 447 |
2016-09-23 | 470 | 470 | 460 | 462 | 3,600 | 462 |
2016-09-21 | 464 | 464 | 464 | 464 | 100 | 464 |
2016-09-20 | 488 | 488 | 456 | 456 | 6,000 | 456 |
2016-09-16 | 464 | 464 | 464 | 464 | 800 | 464 |
2016-09-15 | 472 | 472 | 464 | 464 | 600 | 464 |
2016-09-13 | 472 | 472 | 472 | 472 | 100 | 472 |
2016-09-09 | 472 | 472 | 472 | 472 | 300 | 472 |
2016-09-01 | 470 | 470 | 470 | 470 | 100 | 470 |
2016-08-31 | 470 | 470 | 470 | 470 | 100 | 470 |
2016-08-25 | 480 | 480 | 470 | 470 | 4,700 | 470 |
2016-08-24 | 450 | 465 | 450 | 465 | 1,100 | 465 |
2016-08-23 | 448 | 448 | 448 | 448 | 200 | 448 |
2016-08-22 | 441 | 441 | 440 | 440 | 1,800 | 440 |
2016-08-19 | 437 | 441 | 437 | 441 | 600 | 441 |
2016-08-18 | 441 | 441 | 441 | 441 | 2,200 | 441 |
2016-08-17 | 443 | 445 | 442 | 445 | 700 | 445 |
2016-08-12 | 448 | 448 | 448 | 448 | 100 | 448 |
2016-08-09 | 429 | 429 | 429 | 429 | 500 | 429 |
2016-08-08 | 429 | 429 | 429 | 429 | 500 | 429 |
2016-08-05 | 426 | 429 | 426 | 429 | 2,200 | 429 |
2016-08-03 | 434 | 434 | 434 | 434 | 500 | 434 |
2016-08-01 | 440 | 440 | 433 | 434 | 500 | 434 |
2016-07-25 | 464 | 464 | 464 | 464 | 9,300 | 464 |
2016-07-22 | 443 | 456 | 437 | 456 | 3,200 | 456 |
2016-07-21 | 441 | 443 | 435 | 435 | 1,600 | 435 |
2016-07-20 | 457 | 457 | 449 | 449 | 5,900 | 449 |
2016-07-19 | 446 | 449 | 446 | 449 | 5,300 | 449 |
2016-07-15 | 444 | 452 | 431 | 446 | 1,900 | 446 |
2016-07-13 | 456 | 456 | 444 | 444 | 800 | 444 |
2016-07-12 | 443 | 455 | 443 | 455 | 500 | 455 |
2016-07-07 | 432 | 432 | 432 | 432 | 100 | 432 |
2016-07-06 | 440 | 440 | 440 | 440 | 200 | 440 |
2016-07-05 | 435 | 445 | 435 | 445 | 900 | 445 |
2016-07-01 | 416 | 422 | 411 | 422 | 800 | 422 |
2016-06-27 | 442 | 442 | 420 | 420 | 4,700 | 420 |
2016-06-24 | 426 | 426 | 417 | 421 | 1,600 | 421 |
2016-06-23 | 420 | 425 | 420 | 425 | 400 | 425 |
2016-06-20 | 420 | 420 | 420 | 420 | 3,300 | 420 |
2016-06-17 | 400 | 400 | 400 | 400 | 500 | 400 |
2016-06-16 | 403 | 403 | 400 | 400 | 900 | 400 |
2016-06-15 | 403 | 403 | 395 | 403 | 900 | 403 |
2016-06-14 | 403 | 403 | 403 | 403 | 600 | 403 |
2016-06-13 | 403 | 403 | 403 | 403 | 500 | 403 |
2016-06-09 | 403 | 403 | 403 | 403 | 100 | 403 |
2016-06-08 | 400 | 400 | 399 | 399 | 800 | 399 |
2016-06-07 | 404 | 404 | 403 | 404 | 600 | 404 |
2016-06-06 | 404 | 404 | 404 | 404 | 500 | 404 |
2016-06-03 | 411 | 411 | 404 | 404 | 1,800 | 404 |
2016-06-02 | 416 | 416 | 413 | 413 | 1,800 | 413 |
2016-06-01 | 411 | 417 | 411 | 416 | 2,400 | 416 |
2016-05-31 | 418 | 418 | 418 | 418 | 200 | 418 |
2016-05-30 | 420 | 420 | 418 | 418 | 900 | 418 |
2016-05-26 | 420 | 420 | 420 | 420 | 600 | 420 |
2016-05-25 | 426 | 426 | 420 | 420 | 4,900 | 420 |
2016-05-24 | 425 | 435 | 425 | 434 | 1,600 | 434 |
2016-05-23 | 425 | 425 | 425 | 425 | 500 | 425 |
2016-05-20 | 433 | 433 | 423 | 425 | 2,900 | 425 |
2016-05-19 | 422 | 425 | 418 | 425 | 4,900 | 425 |
2016-05-18 | 425 | 445 | 425 | 438 | 6,400 | 438 |
2016-05-17 | 425 | 425 | 423 | 425 | 2,300 | 425 |
2016-05-16 | 424 | 424 | 422 | 422 | 1,400 | 422 |
2016-05-13 | 423 | 424 | 423 | 424 | 600 | 424 |
2016-05-12 | 423 | 423 | 423 | 423 | 500 | 423 |
2016-05-11 | 422 | 425 | 422 | 423 | 1,100 | 423 |
2016-05-10 | 435 | 435 | 430 | 430 | 300 | 430 |
2016-05-09 | 437 | 437 | 437 | 437 | 400 | 437 |
2016-05-02 | 436 | 436 | 432 | 435 | 1,000 | 435 |
2016-04-28 | 435 | 435 | 435 | 435 | 400 | 435 |
2016-04-26 | 438 | 438 | 435 | 435 | 500 | 435 |
2016-04-25 | 440 | 440 | 440 | 440 | 4,200 | 440 |
2016-04-22 | 440 | 440 | 437 | 439 | 1,100 | 439 |
2016-04-21 | 441 | 442 | 440 | 440 | 2,800 | 440 |
2016-04-20 | 440 | 440 | 440 | 440 | 1,200 | 440 |
2016-04-19 | 440 | 441 | 439 | 440 | 2,400 | 440 |
2016-04-18 | 448 | 448 | 440 | 440 | 2,800 | 440 |
2016-04-15 | 441 | 449 | 441 | 449 | 700 | 449 |
2016-04-13 | 436 | 438 | 436 | 438 | 600 | 438 |
2016-04-11 | 421 | 421 | 421 | 421 | 100 | 421 |
2016-04-08 | 436 | 437 | 436 | 437 | 1,300 | 437 |
2016-03-30 | 433 | 433 | 433 | 433 | 100 | 433 |
2016-03-29 | 441 | 441 | 433 | 433 | 200 | 433 |
2016-03-25 | 439 | 439 | 438 | 438 | 4,600 | 438 |
2016-03-24 | 436 | 443 | 435 | 440 | 1,700 | 440 |
2016-03-23 | 444 | 444 | 440 | 440 | 900 | 440 |
2016-03-22 | 446 | 446 | 446 | 446 | 1,200 | 446 |
2016-03-18 | 440 | 440 | 440 | 440 | 2,000 | 440 |
2016-03-17 | 440 | 440 | 438 | 440 | 1,000 | 440 |
2016-03-15 | 440 | 441 | 435 | 441 | 1,200 | 441 |
2016-03-14 | 440 | 440 | 439 | 439 | 200 | 439 |
2016-03-11 | 439 | 439 | 439 | 439 | 100 | 439 |
2016-03-10 | 438 | 438 | 435 | 438 | 1,200 | 438 |
2016-03-09 | 438 | 438 | 438 | 438 | 500 | 438 |
2016-03-08 | 434 | 440 | 434 | 439 | 700 | 439 |
2016-03-07 | 434 | 434 | 434 | 434 | 600 | 434 |
2016-03-04 | 435 | 440 | 434 | 434 | 1,900 | 434 |
2016-03-03 | 440 | 441 | 435 | 435 | 5,900 | 435 |
2016-03-02 | 450 | 450 | 450 | 450 | 200 | 450 |
2016-03-01 | 472 | 472 | 447 | 450 | 600 | 450 |
2016-02-26 | 458 | 466 | 440 | 440 | 400 | 440 |
2016-02-25 | 459 | 459 | 430 | 430 | 10,600 | 430 |
2016-02-24 | 445 | 453 | 437 | 437 | 1,500 | 437 |
2016-02-23 | 453 | 453 | 437 | 437 | 1,200 | 437 |
2016-02-22 | 443 | 444 | 443 | 444 | 1,600 | 444 |
2016-02-19 | 435 | 435 | 427 | 427 | 300 | 427 |
2016-02-18 | 441 | 441 | 436 | 436 | 1,800 | 436 |
2016-02-17 | 440 | 441 | 440 | 441 | 600 | 441 |
2016-02-16 | 434 | 442 | 434 | 440 | 1,200 | 440 |
2016-02-15 | 442 | 442 | 434 | 434 | 400 | 434 |
2016-02-12 | 442 | 442 | 427 | 438 | 1,500 | 438 |
2016-02-10 | 450 | 450 | 450 | 450 | 100 | 450 |
2016-02-09 | 442 | 442 | 430 | 436 | 1,300 | 436 |
2016-02-08 | 450 | 450 | 450 | 450 | 200 | 450 |
2016-02-05 | 451 | 451 | 451 | 451 | 100 | 451 |
2016-02-03 | 451 | 451 | 451 | 451 | 500 | 451 |
2016-01-29 | 451 | 451 | 451 | 451 | 200 | 451 |
2016-01-28 | 459 | 459 | 459 | 459 | 600 | 459 |
2016-01-25 | 474 | 474 | 459 | 459 | 5,300 | 459 |
2016-01-22 | 459 | 459 | 459 | 459 | 300 | 459 |
2016-01-21 | 459 | 459 | 459 | 459 | 100 | 459 |
2016-01-20 | 466 | 467 | 466 | 467 | 1,300 | 467 |
2016-01-18 | 468 | 468 | 467 | 467 | 1,800 | 467 |
2016-01-13 | 456 | 456 | 456 | 456 | 600 | 456 |
2016-01-12 | 457 | 457 | 456 | 456 | 900 | 456 |
2016-01-08 | 454 | 454 | 454 | 454 | 500 | 454 |
2016-01-07 | 470 | 470 | 470 | 470 | 200 | 470 |
分割・併合履歴 : [1991-03-26]1株→1.1株