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
2016-12-30443443443443300443
2016-12-29450450442442300442
2016-12-28449449449449200449
2016-12-264434474404474,400447
2016-12-224474474434462,300446
2016-12-21443447443447300447
2016-12-204484484414413,000441
2016-12-194454484414424,200442
2016-12-16449449448448200448
2016-12-15449449449449300449
2016-12-14454455454455400455
2016-12-124504504504501,000450
2016-12-094494494494491,000449
2016-12-08448460448453900453
2016-12-07448448448448200448
2016-12-06454454454454500454
2016-12-05454454454454500454
2016-12-024564564544541,600454
2016-12-014574574564561,000456
2016-11-254684684604605,100460
2016-11-24452463452463900463
2016-11-22451452451452800452
2016-11-214514514514511,000451
2016-11-184564564514512,400451
2016-11-17453456453456700456
2016-11-16453453453453100453
2016-11-154424454424453,000445
2016-11-14442442442442100442
2016-11-10438438438438500438
2016-11-094434434384381,600438
2016-11-084444444424424,000442
2016-11-07444450444450700450
2016-10-31442442442442300442
2016-10-27447447447447100447
2016-10-26447447447447100447
2016-10-254554554554554,100455
2016-10-244494644494631,200463
2016-10-214454554414413,800441
2016-10-204434434434431,400443
2016-10-19446446443443800443
2016-10-174404624404531,900453
2016-10-13440448440446800446
2016-10-124404404404401,100440
2016-10-06440448440448700448
2016-10-044354404354351,700435
2016-10-034454454384401,800440
2016-09-28440440440440900440
2016-09-27440440440440100440
2016-09-264594594474474,400447
2016-09-234704704604623,600462
2016-09-21464464464464100464
2016-09-204884884564566,000456
2016-09-16464464464464800464
2016-09-15472472464464600464
2016-09-13472472472472100472
2016-09-09472472472472300472
2016-09-01470470470470100470
2016-08-31470470470470100470
2016-08-254804804704704,700470
2016-08-244504654504651,100465
2016-08-23448448448448200448
2016-08-224414414404401,800440
2016-08-19437441437441600441
2016-08-184414414414412,200441
2016-08-17443445442445700445
2016-08-12448448448448100448
2016-08-09429429429429500429
2016-08-08429429429429500429
2016-08-054264294264292,200429
2016-08-03434434434434500434
2016-08-01440440433434500434
2016-07-254644644644649,300464
2016-07-224434564374563,200456
2016-07-214414434354351,600435
2016-07-204574574494495,900449
2016-07-194464494464495,300449
2016-07-154444524314461,900446
2016-07-13456456444444800444
2016-07-12443455443455500455
2016-07-07432432432432100432
2016-07-06440440440440200440
2016-07-05435445435445900445
2016-07-01416422411422800422
2016-06-274424424204204,700420
2016-06-244264264174211,600421
2016-06-23420425420425400425
2016-06-204204204204203,300420
2016-06-17400400400400500400
2016-06-16403403400400900400
2016-06-15403403395403900403
2016-06-14403403403403600403
2016-06-13403403403403500403
2016-06-09403403403403100403
2016-06-08400400399399800399
2016-06-07404404403404600404
2016-06-06404404404404500404
2016-06-034114114044041,800404
2016-06-024164164134131,800413
2016-06-014114174114162,400416
2016-05-31418418418418200418
2016-05-30420420418418900418
2016-05-26420420420420600420
2016-05-254264264204204,900420
2016-05-244254354254341,600434
2016-05-23425425425425500425
2016-05-204334334234252,900425
2016-05-194224254184254,900425
2016-05-184254454254386,400438
2016-05-174254254234252,300425
2016-05-164244244224221,400422
2016-05-13423424423424600424
2016-05-12423423423423500423
2016-05-114224254224231,100423
2016-05-10435435430430300430
2016-05-09437437437437400437
2016-05-024364364324351,000435
2016-04-28435435435435400435
2016-04-26438438435435500435
2016-04-254404404404404,200440
2016-04-224404404374391,100439
2016-04-214414424404402,800440
2016-04-204404404404401,200440
2016-04-194404414394402,400440
2016-04-184484484404402,800440
2016-04-15441449441449700449
2016-04-13436438436438600438
2016-04-11421421421421100421
2016-04-084364374364371,300437
2016-03-30433433433433100433
2016-03-29441441433433200433
2016-03-254394394384384,600438
2016-03-244364434354401,700440
2016-03-23444444440440900440
2016-03-224464464464461,200446
2016-03-184404404404402,000440
2016-03-174404404384401,000440
2016-03-154404414354411,200441
2016-03-14440440439439200439
2016-03-11439439439439100439
2016-03-104384384354381,200438
2016-03-09438438438438500438
2016-03-08434440434439700439
2016-03-07434434434434600434
2016-03-044354404344341,900434
2016-03-034404414354355,900435
2016-03-02450450450450200450
2016-03-01472472447450600450
2016-02-26458466440440400440
2016-02-2545945943043010,600430
2016-02-244454534374371,500437
2016-02-234534534374371,200437
2016-02-224434444434441,600444
2016-02-19435435427427300427
2016-02-184414414364361,800436
2016-02-17440441440441600441
2016-02-164344424344401,200440
2016-02-15442442434434400434
2016-02-124424424274381,500438
2016-02-10450450450450100450
2016-02-094424424304361,300436
2016-02-08450450450450200450
2016-02-05451451451451100451
2016-02-03451451451451500451
2016-01-29451451451451200451
2016-01-28459459459459600459
2016-01-254744744594595,300459
2016-01-22459459459459300459
2016-01-21459459459459100459
2016-01-204664674664671,300467
2016-01-184684684674671,800467
2016-01-13456456456456600456
2016-01-12457457456456900456
2016-01-08454454454454500454
2016-01-07470470470470200470

分割・併合履歴 : [1991-03-26]1株→1.1株