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
2017-12-294874874844841,200484
2017-12-28488489481484600484
2017-12-274824894784802,000480
2017-12-264744774724767,300476
2017-12-2548748747247518,500475
2017-12-224934954784957,500495
2017-12-214944944934931,000493
2017-12-204954954864867,300486
2017-12-194954954924942,000494
2017-12-184895004894976,000497
2017-12-154904904864902,700490
2017-12-14485489485489200489
2017-12-134894904814877,200487
2017-12-12488488488488700488
2017-12-114944944834884,500488
2017-12-08490490490490100490
2017-12-074874904804907,600490
2017-12-06489490487487700487
2017-12-054954954884882,700488
2017-12-044964964934932,100493
2017-12-014984994974991,400499
2017-11-304984994934981,900498
2017-11-295005005005001,500500
2017-11-28505505503503300503
2017-11-275045065045055,900505
2017-11-245035035005031,900503
2017-11-225005034965033,000503
2017-11-215015044965042,400504
2017-11-204975054975014,100501
2017-11-175045084964965,700496
2017-11-165005074965063,700506
2017-11-15510510504508400508
2017-11-135125174835179,800517
2017-11-105155225045187,400518
2017-11-095265265205241,800524
2017-11-085155345155312,600531
2017-11-07519521519521700521
2017-11-065135155105105,300510
2017-11-025155165155161,100516
2017-11-015205205155191,900519
2017-10-31519519519519100519
2017-10-30528528528528200528
2017-10-27525528521526900526
2017-10-265345345015309,000530
2017-10-255545545375455,600545
2017-10-245345375265365,500536
2017-10-235365375345342,100534
2017-10-205385385365361,100536
2017-10-195455455315332,500533
2017-10-185465465275355,100535
2017-10-175305355285301,500530
2017-10-165305405275357,100535
2017-10-135405405255273,900527
2017-10-1255055254054010,700540
2017-10-1154055854054814,100548
2017-10-1053854851554635,700546
2017-10-06492575492528196,200528
2017-10-054984984954951,000495
2017-10-044924974884972,200497
2017-10-03488490488490200490
2017-10-024994994884883,400488
2017-09-294954994904992,900499
2017-09-28505505497497400497
2017-09-27505505505505100505
2017-09-26497497497497100497
2017-09-255045044964963,400496
2017-09-225005054955043,100504
2017-09-214985024975022,400502
2017-09-205045044975002,400500
2017-09-195065064925005,400500
2017-09-154945014934965,600496
2017-09-145005044944961,800496
2017-09-135035054995015,100501
2017-09-124984984904925,600492
2017-09-114945004904906,500490
2017-09-084884964884951,200495
2017-09-074884954854874,100487
2017-09-0648651948048618,500486
2017-09-0548752048248623,600486
2017-09-0448652048449034,000490
2017-09-014814924814862,400486
2017-08-314884884854854,900485
2017-08-30496496488489800489
2017-08-294884914884881,700488
2017-08-284924924904903,200490
2017-08-254904924904923,800492
2017-08-244914944914911,200491
2017-08-234914914874871,300487
2017-08-224914924874911,300491
2017-08-214884884844852,200485
2017-08-184874874794862,700486
2017-08-174844884784882,800488
2017-08-164854854824831,100483
2017-08-154764934764886,100488
2017-08-1451451446448221,700482
2017-08-105245245175182,900518
2017-08-095285305235244,000524
2017-08-085315405315403,200540
2017-08-075365375315374,000537
2017-08-04528536528536700536
2017-08-035325435285287,900528
2017-08-02531531530530200530
2017-08-015275325235303,100530
2017-07-315295335265271,400527
2017-07-285415425315362,800536
2017-07-275365425365366,000536
2017-07-26540540535540700540
2017-07-255385405345398,900539
2017-07-245325405325404,400540
2017-07-215335355325321,900532
2017-07-205325325305324,700532
2017-07-195265325265322,900532
2017-07-1853153252053110,200531
2017-07-145285315285302,000530
2017-07-135295345285341,700534
2017-07-125325375275375,000537
2017-07-115395395295355,400535
2017-07-105355355285311,800531
2017-07-075355375305303,000530
2017-07-06532532532532200532
2017-07-055245325245272,200527
2017-07-04526526524524800524
2017-07-035285285225283,800528
2017-06-305255295245281,600528
2017-06-295225295225243,000524
2017-06-28524525524525300525
2017-06-275265285235282,100528
2017-06-265285385185288,400528
2017-06-235335335235335,200533
2017-06-225305365305333,900533
2017-06-215305305295303,300530
2017-06-205285285255272,300527
2017-06-195295315265284,500528
2017-06-16524525519525900525
2017-06-155185255185251,000525
2017-06-145205295185235,400523
2017-06-135325325225252,700525
2017-06-125295395165278,600527
2017-06-09538539538539900539
2017-06-085405415385381,800538
2017-06-075355425355378,100537
2017-06-065545545305417,700541
2017-06-055565565495491,800549
2017-06-025545545495494,000549
2017-06-015585585515524,300552
2017-05-315535585525581,800558
2017-05-305555675555586,300558
2017-05-295595595545583,700558
2017-05-265575625565622,100562
2017-05-255625635575616,800561
2017-05-245675715625698,800569
2017-05-2358258355556712,400567
2017-05-2261461458158114,000581
2017-05-195905905795907,300590
2017-05-186006095905917,900591
2017-05-175886105885944,700594
2017-05-165845925775907,100590
2017-05-156076075835917,800591
2017-05-126116115966076,200607
2017-05-116066065905981,200598
2017-05-105906065805971,800597
2017-05-095816105785928,100592
2017-05-085755775715753,000575
2017-05-02572572569571700571
2017-05-015715745635692,800569
2017-04-285665705625622,500562
2017-04-275665725635692,100569
2017-04-265745795695697,800569
2017-04-255855855765843,600584
2017-04-245785885785851,900585
2017-04-215885885665784,900578
2017-04-205765905755907,300590
2017-04-195755805665795,100579
2017-04-185805805725732,400573
2017-04-175495805495803,600580
2017-04-145425525425462,500546
2017-04-135425655425517,100551
2017-04-125505545325525,900552
2017-04-115625625505566,700556
2017-04-105755845745741,000574
2017-04-0759061957157316,000573
2017-04-065986005605678,500567
2017-04-0560261558158110,300581
2017-04-045916055725728,100572
2017-04-0360561559059111,700591
2017-03-316146216086105,900610
2017-03-3063563560161013,700610
2017-03-296506506436432,600643
2017-03-286396506386456,700645
2017-03-2767968064564510,200645
2017-03-2467667663566718,000667
2017-03-2369469567167613,800676
2017-03-226716796716749,800674
2017-03-2167071467068327,500683
2017-03-1766567466366913,600669
2017-03-1667867865667821,500678
2017-03-1569069367867822,100678
2017-03-1470573965570184,700701
2017-03-1371872270570517,200705
2017-03-1076677472572840,300728
2017-03-0980881575575659,800756
2017-03-08864880813823134,200823
2017-03-07800920793920429,600920
2017-03-06815850763770175,500770
2017-03-031,0401,055870890361,200890
2017-03-02785905785905333,400905
2017-03-0175575575175549,400755
2017-02-2865565563665530,500655
2017-02-2749955549955526,300555
2017-02-244714784714751,300475
2017-02-234654754644743,600474
2017-02-224604644604641,000464
2017-02-214564654564601,400460
2017-02-204584604554567,100456
2017-02-17454454453454800454
2017-02-16454454454454600454
2017-02-15455455454454200454
2017-02-14454456454456200456
2017-02-134484594484591,200459
2017-02-10449449449449200449
2017-02-08450450450450500450
2017-02-06450450450450500450
2017-02-034504504504501,000450
2017-02-01452454452454700454
2017-01-31466466454454200454
2017-01-304524524524521,000452
2017-01-27448456448455800455
2017-01-254734734544545,000454
2017-01-244464504434502,900450
2017-01-23446446446446100446
2017-01-204464464464461,200446
2017-01-194414484414481,100448
2017-01-184484494484492,300449
2017-01-17448448448448200448
2017-01-16448448448448100448
2017-01-13445448445448600448
2017-01-124454454454451,800445
2017-01-11445445445445500445
2017-01-10445445445445500445
2017-01-06449449449449200449
2017-01-04451451448449700449

分割・併合履歴 : [1991-03-26]1株→1.1株