5387 チヨダウーテ(株) の時系列データ [2017年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2017-12-29 | 487 | 487 | 484 | 484 | 1,200 | 484 |
2017-12-28 | 488 | 489 | 481 | 484 | 600 | 484 |
2017-12-27 | 482 | 489 | 478 | 480 | 2,000 | 480 |
2017-12-26 | 474 | 477 | 472 | 476 | 7,300 | 476 |
2017-12-25 | 487 | 487 | 472 | 475 | 18,500 | 475 |
2017-12-22 | 493 | 495 | 478 | 495 | 7,500 | 495 |
2017-12-21 | 494 | 494 | 493 | 493 | 1,000 | 493 |
2017-12-20 | 495 | 495 | 486 | 486 | 7,300 | 486 |
2017-12-19 | 495 | 495 | 492 | 494 | 2,000 | 494 |
2017-12-18 | 489 | 500 | 489 | 497 | 6,000 | 497 |
2017-12-15 | 490 | 490 | 486 | 490 | 2,700 | 490 |
2017-12-14 | 485 | 489 | 485 | 489 | 200 | 489 |
2017-12-13 | 489 | 490 | 481 | 487 | 7,200 | 487 |
2017-12-12 | 488 | 488 | 488 | 488 | 700 | 488 |
2017-12-11 | 494 | 494 | 483 | 488 | 4,500 | 488 |
2017-12-08 | 490 | 490 | 490 | 490 | 100 | 490 |
2017-12-07 | 487 | 490 | 480 | 490 | 7,600 | 490 |
2017-12-06 | 489 | 490 | 487 | 487 | 700 | 487 |
2017-12-05 | 495 | 495 | 488 | 488 | 2,700 | 488 |
2017-12-04 | 496 | 496 | 493 | 493 | 2,100 | 493 |
2017-12-01 | 498 | 499 | 497 | 499 | 1,400 | 499 |
2017-11-30 | 498 | 499 | 493 | 498 | 1,900 | 498 |
2017-11-29 | 500 | 500 | 500 | 500 | 1,500 | 500 |
2017-11-28 | 505 | 505 | 503 | 503 | 300 | 503 |
2017-11-27 | 504 | 506 | 504 | 505 | 5,900 | 505 |
2017-11-24 | 503 | 503 | 500 | 503 | 1,900 | 503 |
2017-11-22 | 500 | 503 | 496 | 503 | 3,000 | 503 |
2017-11-21 | 501 | 504 | 496 | 504 | 2,400 | 504 |
2017-11-20 | 497 | 505 | 497 | 501 | 4,100 | 501 |
2017-11-17 | 504 | 508 | 496 | 496 | 5,700 | 496 |
2017-11-16 | 500 | 507 | 496 | 506 | 3,700 | 506 |
2017-11-15 | 510 | 510 | 504 | 508 | 400 | 508 |
2017-11-13 | 512 | 517 | 483 | 517 | 9,800 | 517 |
2017-11-10 | 515 | 522 | 504 | 518 | 7,400 | 518 |
2017-11-09 | 526 | 526 | 520 | 524 | 1,800 | 524 |
2017-11-08 | 515 | 534 | 515 | 531 | 2,600 | 531 |
2017-11-07 | 519 | 521 | 519 | 521 | 700 | 521 |
2017-11-06 | 513 | 515 | 510 | 510 | 5,300 | 510 |
2017-11-02 | 515 | 516 | 515 | 516 | 1,100 | 516 |
2017-11-01 | 520 | 520 | 515 | 519 | 1,900 | 519 |
2017-10-31 | 519 | 519 | 519 | 519 | 100 | 519 |
2017-10-30 | 528 | 528 | 528 | 528 | 200 | 528 |
2017-10-27 | 525 | 528 | 521 | 526 | 900 | 526 |
2017-10-26 | 534 | 534 | 501 | 530 | 9,000 | 530 |
2017-10-25 | 554 | 554 | 537 | 545 | 5,600 | 545 |
2017-10-24 | 534 | 537 | 526 | 536 | 5,500 | 536 |
2017-10-23 | 536 | 537 | 534 | 534 | 2,100 | 534 |
2017-10-20 | 538 | 538 | 536 | 536 | 1,100 | 536 |
2017-10-19 | 545 | 545 | 531 | 533 | 2,500 | 533 |
2017-10-18 | 546 | 546 | 527 | 535 | 5,100 | 535 |
2017-10-17 | 530 | 535 | 528 | 530 | 1,500 | 530 |
2017-10-16 | 530 | 540 | 527 | 535 | 7,100 | 535 |
2017-10-13 | 540 | 540 | 525 | 527 | 3,900 | 527 |
2017-10-12 | 550 | 552 | 540 | 540 | 10,700 | 540 |
2017-10-11 | 540 | 558 | 540 | 548 | 14,100 | 548 |
2017-10-10 | 538 | 548 | 515 | 546 | 35,700 | 546 |
2017-10-06 | 492 | 575 | 492 | 528 | 196,200 | 528 |
2017-10-05 | 498 | 498 | 495 | 495 | 1,000 | 495 |
2017-10-04 | 492 | 497 | 488 | 497 | 2,200 | 497 |
2017-10-03 | 488 | 490 | 488 | 490 | 200 | 490 |
2017-10-02 | 499 | 499 | 488 | 488 | 3,400 | 488 |
2017-09-29 | 495 | 499 | 490 | 499 | 2,900 | 499 |
2017-09-28 | 505 | 505 | 497 | 497 | 400 | 497 |
2017-09-27 | 505 | 505 | 505 | 505 | 100 | 505 |
2017-09-26 | 497 | 497 | 497 | 497 | 100 | 497 |
2017-09-25 | 504 | 504 | 496 | 496 | 3,400 | 496 |
2017-09-22 | 500 | 505 | 495 | 504 | 3,100 | 504 |
2017-09-21 | 498 | 502 | 497 | 502 | 2,400 | 502 |
2017-09-20 | 504 | 504 | 497 | 500 | 2,400 | 500 |
2017-09-19 | 506 | 506 | 492 | 500 | 5,400 | 500 |
2017-09-15 | 494 | 501 | 493 | 496 | 5,600 | 496 |
2017-09-14 | 500 | 504 | 494 | 496 | 1,800 | 496 |
2017-09-13 | 503 | 505 | 499 | 501 | 5,100 | 501 |
2017-09-12 | 498 | 498 | 490 | 492 | 5,600 | 492 |
2017-09-11 | 494 | 500 | 490 | 490 | 6,500 | 490 |
2017-09-08 | 488 | 496 | 488 | 495 | 1,200 | 495 |
2017-09-07 | 488 | 495 | 485 | 487 | 4,100 | 487 |
2017-09-06 | 486 | 519 | 480 | 486 | 18,500 | 486 |
2017-09-05 | 487 | 520 | 482 | 486 | 23,600 | 486 |
2017-09-04 | 486 | 520 | 484 | 490 | 34,000 | 490 |
2017-09-01 | 481 | 492 | 481 | 486 | 2,400 | 486 |
2017-08-31 | 488 | 488 | 485 | 485 | 4,900 | 485 |
2017-08-30 | 496 | 496 | 488 | 489 | 800 | 489 |
2017-08-29 | 488 | 491 | 488 | 488 | 1,700 | 488 |
2017-08-28 | 492 | 492 | 490 | 490 | 3,200 | 490 |
2017-08-25 | 490 | 492 | 490 | 492 | 3,800 | 492 |
2017-08-24 | 491 | 494 | 491 | 491 | 1,200 | 491 |
2017-08-23 | 491 | 491 | 487 | 487 | 1,300 | 487 |
2017-08-22 | 491 | 492 | 487 | 491 | 1,300 | 491 |
2017-08-21 | 488 | 488 | 484 | 485 | 2,200 | 485 |
2017-08-18 | 487 | 487 | 479 | 486 | 2,700 | 486 |
2017-08-17 | 484 | 488 | 478 | 488 | 2,800 | 488 |
2017-08-16 | 485 | 485 | 482 | 483 | 1,100 | 483 |
2017-08-15 | 476 | 493 | 476 | 488 | 6,100 | 488 |
2017-08-14 | 514 | 514 | 464 | 482 | 21,700 | 482 |
2017-08-10 | 524 | 524 | 517 | 518 | 2,900 | 518 |
2017-08-09 | 528 | 530 | 523 | 524 | 4,000 | 524 |
2017-08-08 | 531 | 540 | 531 | 540 | 3,200 | 540 |
2017-08-07 | 536 | 537 | 531 | 537 | 4,000 | 537 |
2017-08-04 | 528 | 536 | 528 | 536 | 700 | 536 |
2017-08-03 | 532 | 543 | 528 | 528 | 7,900 | 528 |
2017-08-02 | 531 | 531 | 530 | 530 | 200 | 530 |
2017-08-01 | 527 | 532 | 523 | 530 | 3,100 | 530 |
2017-07-31 | 529 | 533 | 526 | 527 | 1,400 | 527 |
2017-07-28 | 541 | 542 | 531 | 536 | 2,800 | 536 |
2017-07-27 | 536 | 542 | 536 | 536 | 6,000 | 536 |
2017-07-26 | 540 | 540 | 535 | 540 | 700 | 540 |
2017-07-25 | 538 | 540 | 534 | 539 | 8,900 | 539 |
2017-07-24 | 532 | 540 | 532 | 540 | 4,400 | 540 |
2017-07-21 | 533 | 535 | 532 | 532 | 1,900 | 532 |
2017-07-20 | 532 | 532 | 530 | 532 | 4,700 | 532 |
2017-07-19 | 526 | 532 | 526 | 532 | 2,900 | 532 |
2017-07-18 | 531 | 532 | 520 | 531 | 10,200 | 531 |
2017-07-14 | 528 | 531 | 528 | 530 | 2,000 | 530 |
2017-07-13 | 529 | 534 | 528 | 534 | 1,700 | 534 |
2017-07-12 | 532 | 537 | 527 | 537 | 5,000 | 537 |
2017-07-11 | 539 | 539 | 529 | 535 | 5,400 | 535 |
2017-07-10 | 535 | 535 | 528 | 531 | 1,800 | 531 |
2017-07-07 | 535 | 537 | 530 | 530 | 3,000 | 530 |
2017-07-06 | 532 | 532 | 532 | 532 | 200 | 532 |
2017-07-05 | 524 | 532 | 524 | 527 | 2,200 | 527 |
2017-07-04 | 526 | 526 | 524 | 524 | 800 | 524 |
2017-07-03 | 528 | 528 | 522 | 528 | 3,800 | 528 |
2017-06-30 | 525 | 529 | 524 | 528 | 1,600 | 528 |
2017-06-29 | 522 | 529 | 522 | 524 | 3,000 | 524 |
2017-06-28 | 524 | 525 | 524 | 525 | 300 | 525 |
2017-06-27 | 526 | 528 | 523 | 528 | 2,100 | 528 |
2017-06-26 | 528 | 538 | 518 | 528 | 8,400 | 528 |
2017-06-23 | 533 | 533 | 523 | 533 | 5,200 | 533 |
2017-06-22 | 530 | 536 | 530 | 533 | 3,900 | 533 |
2017-06-21 | 530 | 530 | 529 | 530 | 3,300 | 530 |
2017-06-20 | 528 | 528 | 525 | 527 | 2,300 | 527 |
2017-06-19 | 529 | 531 | 526 | 528 | 4,500 | 528 |
2017-06-16 | 524 | 525 | 519 | 525 | 900 | 525 |
2017-06-15 | 518 | 525 | 518 | 525 | 1,000 | 525 |
2017-06-14 | 520 | 529 | 518 | 523 | 5,400 | 523 |
2017-06-13 | 532 | 532 | 522 | 525 | 2,700 | 525 |
2017-06-12 | 529 | 539 | 516 | 527 | 8,600 | 527 |
2017-06-09 | 538 | 539 | 538 | 539 | 900 | 539 |
2017-06-08 | 540 | 541 | 538 | 538 | 1,800 | 538 |
2017-06-07 | 535 | 542 | 535 | 537 | 8,100 | 537 |
2017-06-06 | 554 | 554 | 530 | 541 | 7,700 | 541 |
2017-06-05 | 556 | 556 | 549 | 549 | 1,800 | 549 |
2017-06-02 | 554 | 554 | 549 | 549 | 4,000 | 549 |
2017-06-01 | 558 | 558 | 551 | 552 | 4,300 | 552 |
2017-05-31 | 553 | 558 | 552 | 558 | 1,800 | 558 |
2017-05-30 | 555 | 567 | 555 | 558 | 6,300 | 558 |
2017-05-29 | 559 | 559 | 554 | 558 | 3,700 | 558 |
2017-05-26 | 557 | 562 | 556 | 562 | 2,100 | 562 |
2017-05-25 | 562 | 563 | 557 | 561 | 6,800 | 561 |
2017-05-24 | 567 | 571 | 562 | 569 | 8,800 | 569 |
2017-05-23 | 582 | 583 | 555 | 567 | 12,400 | 567 |
2017-05-22 | 614 | 614 | 581 | 581 | 14,000 | 581 |
2017-05-19 | 590 | 590 | 579 | 590 | 7,300 | 590 |
2017-05-18 | 600 | 609 | 590 | 591 | 7,900 | 591 |
2017-05-17 | 588 | 610 | 588 | 594 | 4,700 | 594 |
2017-05-16 | 584 | 592 | 577 | 590 | 7,100 | 590 |
2017-05-15 | 607 | 607 | 583 | 591 | 7,800 | 591 |
2017-05-12 | 611 | 611 | 596 | 607 | 6,200 | 607 |
2017-05-11 | 606 | 606 | 590 | 598 | 1,200 | 598 |
2017-05-10 | 590 | 606 | 580 | 597 | 1,800 | 597 |
2017-05-09 | 581 | 610 | 578 | 592 | 8,100 | 592 |
2017-05-08 | 575 | 577 | 571 | 575 | 3,000 | 575 |
2017-05-02 | 572 | 572 | 569 | 571 | 700 | 571 |
2017-05-01 | 571 | 574 | 563 | 569 | 2,800 | 569 |
2017-04-28 | 566 | 570 | 562 | 562 | 2,500 | 562 |
2017-04-27 | 566 | 572 | 563 | 569 | 2,100 | 569 |
2017-04-26 | 574 | 579 | 569 | 569 | 7,800 | 569 |
2017-04-25 | 585 | 585 | 576 | 584 | 3,600 | 584 |
2017-04-24 | 578 | 588 | 578 | 585 | 1,900 | 585 |
2017-04-21 | 588 | 588 | 566 | 578 | 4,900 | 578 |
2017-04-20 | 576 | 590 | 575 | 590 | 7,300 | 590 |
2017-04-19 | 575 | 580 | 566 | 579 | 5,100 | 579 |
2017-04-18 | 580 | 580 | 572 | 573 | 2,400 | 573 |
2017-04-17 | 549 | 580 | 549 | 580 | 3,600 | 580 |
2017-04-14 | 542 | 552 | 542 | 546 | 2,500 | 546 |
2017-04-13 | 542 | 565 | 542 | 551 | 7,100 | 551 |
2017-04-12 | 550 | 554 | 532 | 552 | 5,900 | 552 |
2017-04-11 | 562 | 562 | 550 | 556 | 6,700 | 556 |
2017-04-10 | 575 | 584 | 574 | 574 | 1,000 | 574 |
2017-04-07 | 590 | 619 | 571 | 573 | 16,000 | 573 |
2017-04-06 | 598 | 600 | 560 | 567 | 8,500 | 567 |
2017-04-05 | 602 | 615 | 581 | 581 | 10,300 | 581 |
2017-04-04 | 591 | 605 | 572 | 572 | 8,100 | 572 |
2017-04-03 | 605 | 615 | 590 | 591 | 11,700 | 591 |
2017-03-31 | 614 | 621 | 608 | 610 | 5,900 | 610 |
2017-03-30 | 635 | 635 | 601 | 610 | 13,700 | 610 |
2017-03-29 | 650 | 650 | 643 | 643 | 2,600 | 643 |
2017-03-28 | 639 | 650 | 638 | 645 | 6,700 | 645 |
2017-03-27 | 679 | 680 | 645 | 645 | 10,200 | 645 |
2017-03-24 | 676 | 676 | 635 | 667 | 18,000 | 667 |
2017-03-23 | 694 | 695 | 671 | 676 | 13,800 | 676 |
2017-03-22 | 671 | 679 | 671 | 674 | 9,800 | 674 |
2017-03-21 | 670 | 714 | 670 | 683 | 27,500 | 683 |
2017-03-17 | 665 | 674 | 663 | 669 | 13,600 | 669 |
2017-03-16 | 678 | 678 | 656 | 678 | 21,500 | 678 |
2017-03-15 | 690 | 693 | 678 | 678 | 22,100 | 678 |
2017-03-14 | 705 | 739 | 655 | 701 | 84,700 | 701 |
2017-03-13 | 718 | 722 | 705 | 705 | 17,200 | 705 |
2017-03-10 | 766 | 774 | 725 | 728 | 40,300 | 728 |
2017-03-09 | 808 | 815 | 755 | 756 | 59,800 | 756 |
2017-03-08 | 864 | 880 | 813 | 823 | 134,200 | 823 |
2017-03-07 | 800 | 920 | 793 | 920 | 429,600 | 920 |
2017-03-06 | 815 | 850 | 763 | 770 | 175,500 | 770 |
2017-03-03 | 1,040 | 1,055 | 870 | 890 | 361,200 | 890 |
2017-03-02 | 785 | 905 | 785 | 905 | 333,400 | 905 |
2017-03-01 | 755 | 755 | 751 | 755 | 49,400 | 755 |
2017-02-28 | 655 | 655 | 636 | 655 | 30,500 | 655 |
2017-02-27 | 499 | 555 | 499 | 555 | 26,300 | 555 |
2017-02-24 | 471 | 478 | 471 | 475 | 1,300 | 475 |
2017-02-23 | 465 | 475 | 464 | 474 | 3,600 | 474 |
2017-02-22 | 460 | 464 | 460 | 464 | 1,000 | 464 |
2017-02-21 | 456 | 465 | 456 | 460 | 1,400 | 460 |
2017-02-20 | 458 | 460 | 455 | 456 | 7,100 | 456 |
2017-02-17 | 454 | 454 | 453 | 454 | 800 | 454 |
2017-02-16 | 454 | 454 | 454 | 454 | 600 | 454 |
2017-02-15 | 455 | 455 | 454 | 454 | 200 | 454 |
2017-02-14 | 454 | 456 | 454 | 456 | 200 | 456 |
2017-02-13 | 448 | 459 | 448 | 459 | 1,200 | 459 |
2017-02-10 | 449 | 449 | 449 | 449 | 200 | 449 |
2017-02-08 | 450 | 450 | 450 | 450 | 500 | 450 |
2017-02-06 | 450 | 450 | 450 | 450 | 500 | 450 |
2017-02-03 | 450 | 450 | 450 | 450 | 1,000 | 450 |
2017-02-01 | 452 | 454 | 452 | 454 | 700 | 454 |
2017-01-31 | 466 | 466 | 454 | 454 | 200 | 454 |
2017-01-30 | 452 | 452 | 452 | 452 | 1,000 | 452 |
2017-01-27 | 448 | 456 | 448 | 455 | 800 | 455 |
2017-01-25 | 473 | 473 | 454 | 454 | 5,000 | 454 |
2017-01-24 | 446 | 450 | 443 | 450 | 2,900 | 450 |
2017-01-23 | 446 | 446 | 446 | 446 | 100 | 446 |
2017-01-20 | 446 | 446 | 446 | 446 | 1,200 | 446 |
2017-01-19 | 441 | 448 | 441 | 448 | 1,100 | 448 |
2017-01-18 | 448 | 449 | 448 | 449 | 2,300 | 449 |
2017-01-17 | 448 | 448 | 448 | 448 | 200 | 448 |
2017-01-16 | 448 | 448 | 448 | 448 | 100 | 448 |
2017-01-13 | 445 | 448 | 445 | 448 | 600 | 448 |
2017-01-12 | 445 | 445 | 445 | 445 | 1,800 | 445 |
2017-01-11 | 445 | 445 | 445 | 445 | 500 | 445 |
2017-01-10 | 445 | 445 | 445 | 445 | 500 | 445 |
2017-01-06 | 449 | 449 | 449 | 449 | 200 | 449 |
2017-01-04 | 451 | 451 | 448 | 449 | 700 | 449 |
分割・併合履歴 : [1991-03-26]1株→1.1株