5387 チヨダウーテ(株) の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 358 | 372 | 358 | 372 | 400 | 372 |
2018-12-27 | 380 | 388 | 366 | 366 | 1,700 | 366 |
2018-12-26 | 348 | 396 | 337 | 370 | 4,400 | 370 |
2018-12-25 | 377 | 409 | 343 | 348 | 18,300 | 348 |
2018-12-21 | 380 | 380 | 359 | 359 | 4,000 | 359 |
2018-12-20 | 418 | 418 | 388 | 388 | 4,600 | 388 |
2018-12-19 | 424 | 425 | 400 | 402 | 5,400 | 402 |
2018-12-18 | 434 | 434 | 424 | 424 | 2,900 | 424 |
2018-12-17 | 427 | 434 | 427 | 434 | 1,600 | 434 |
2018-12-14 | 430 | 430 | 430 | 430 | 100 | 430 |
2018-12-13 | 430 | 430 | 430 | 430 | 400 | 430 |
2018-12-12 | 424 | 425 | 424 | 425 | 500 | 425 |
2018-12-11 | 429 | 429 | 425 | 425 | 1,800 | 425 |
2018-12-10 | 425 | 432 | 425 | 425 | 5,900 | 425 |
2018-12-07 | 426 | 430 | 426 | 430 | 300 | 430 |
2018-12-06 | 431 | 439 | 421 | 425 | 7,500 | 425 |
2018-12-05 | 432 | 432 | 431 | 431 | 900 | 431 |
2018-12-04 | 436 | 437 | 436 | 436 | 1,200 | 436 |
2018-12-03 | 436 | 436 | 430 | 436 | 3,000 | 436 |
2018-11-30 | 434 | 439 | 433 | 436 | 1,900 | 436 |
2018-11-29 | 437 | 448 | 437 | 440 | 1,000 | 440 |
2018-11-28 | 443 | 445 | 431 | 437 | 4,300 | 437 |
2018-11-27 | 443 | 443 | 440 | 443 | 900 | 443 |
2018-11-26 | 459 | 459 | 442 | 443 | 5,700 | 443 |
2018-11-22 | 432 | 443 | 432 | 443 | 4,100 | 443 |
2018-11-21 | 444 | 444 | 436 | 440 | 900 | 440 |
2018-11-20 | 446 | 446 | 444 | 444 | 1,400 | 444 |
2018-11-19 | 456 | 456 | 442 | 447 | 3,100 | 447 |
2018-11-16 | 440 | 448 | 440 | 448 | 400 | 448 |
2018-11-15 | 435 | 440 | 435 | 440 | 600 | 440 |
2018-11-14 | 446 | 450 | 441 | 441 | 700 | 441 |
2018-11-13 | 439 | 447 | 439 | 447 | 800 | 447 |
2018-11-12 | 427 | 464 | 427 | 464 | 4,200 | 464 |
2018-11-09 | 472 | 472 | 450 | 450 | 2,800 | 450 |
2018-11-08 | 444 | 444 | 438 | 438 | 1,300 | 438 |
2018-11-07 | 440 | 444 | 431 | 444 | 2,200 | 444 |
2018-11-06 | 443 | 443 | 441 | 441 | 200 | 441 |
2018-11-05 | 445 | 449 | 435 | 443 | 2,200 | 443 |
2018-11-02 | 448 | 455 | 448 | 455 | 2,300 | 455 |
2018-11-01 | 453 | 454 | 453 | 453 | 1,800 | 453 |
2018-10-31 | 451 | 454 | 451 | 454 | 1,300 | 454 |
2018-10-30 | 451 | 451 | 451 | 451 | 800 | 451 |
2018-10-29 | 465 | 465 | 457 | 463 | 700 | 463 |
2018-10-26 | 456 | 462 | 453 | 462 | 1,100 | 462 |
2018-10-25 | 472 | 472 | 454 | 457 | 12,500 | 457 |
2018-10-24 | 476 | 476 | 475 | 476 | 1,500 | 476 |
2018-10-23 | 480 | 480 | 476 | 476 | 1,400 | 476 |
2018-10-22 | 481 | 481 | 479 | 480 | 3,000 | 480 |
2018-10-19 | 480 | 480 | 480 | 480 | 700 | 480 |
2018-10-18 | 480 | 480 | 476 | 480 | 2,000 | 480 |
2018-10-17 | 477 | 480 | 477 | 480 | 1,100 | 480 |
2018-10-16 | - | - | - | 472 | - | 472 |
2018-10-15 | 472 | 473 | 472 | 472 | 9,400 | 472 |
2018-10-12 | 477 | 480 | 477 | 480 | 400 | 480 |
2018-10-11 | 478 | 479 | 472 | 477 | 3,200 | 477 |
2018-10-10 | - | - | - | 478 | - | 478 |
2018-10-09 | 478 | 478 | 478 | 478 | 400 | 478 |
2018-10-05 | 480 | 480 | 479 | 479 | 800 | 479 |
2018-10-04 | 481 | 481 | 481 | 481 | 100 | 481 |
2018-10-03 | 481 | 482 | 481 | 482 | 1,000 | 482 |
2018-10-02 | 489 | 489 | 480 | 484 | 2,000 | 484 |
2018-10-01 | 487 | 487 | 483 | 483 | 200 | 483 |
2018-09-28 | 482 | 488 | 482 | 488 | 900 | 488 |
2018-09-27 | 483 | 487 | 483 | 487 | 500 | 487 |
2018-09-26 | 484 | 484 | 480 | 481 | 2,500 | 481 |
2018-09-25 | 490 | 490 | 483 | 484 | 5,300 | 484 |
2018-09-21 | 485 | 493 | 485 | 490 | 1,400 | 490 |
2018-09-20 | 490 | 491 | 484 | 485 | 2,900 | 485 |
2018-09-19 | 491 | 492 | 489 | 490 | 1,000 | 490 |
2018-09-18 | 487 | 487 | 481 | 487 | 3,000 | 487 |
2018-09-14 | 479 | 484 | 479 | 484 | 600 | 484 |
2018-09-13 | - | - | - | 476 | - | 476 |
2018-09-12 | 477 | 478 | 476 | 476 | 500 | 476 |
2018-09-11 | 477 | 478 | 477 | 477 | 500 | 477 |
2018-09-10 | 477 | 477 | 477 | 477 | 600 | 477 |
2018-09-07 | 477 | 477 | 477 | 477 | 1,100 | 477 |
2018-09-06 | 488 | 488 | 481 | 481 | 200 | 481 |
2018-09-05 | 485 | 485 | 485 | 485 | 100 | 485 |
2018-09-04 | 476 | 488 | 475 | 488 | 2,400 | 488 |
2018-09-03 | 487 | 487 | 480 | 480 | 1,500 | 480 |
2018-08-31 | 487 | 487 | 483 | 483 | 200 | 483 |
2018-08-30 | 485 | 485 | 485 | 485 | 100 | 485 |
2018-08-29 | - | - | - | 488 | - | 488 |
2018-08-28 | 484 | 488 | 483 | 488 | 600 | 488 |
2018-08-27 | 494 | 494 | 481 | 488 | 5,800 | 488 |
2018-08-24 | 496 | 497 | 494 | 494 | 900 | 494 |
2018-08-23 | 494 | 496 | 489 | 490 | 500 | 490 |
2018-08-22 | 490 | 497 | 488 | 497 | 1,400 | 497 |
2018-08-21 | 488 | 490 | 488 | 490 | 1,000 | 490 |
2018-08-20 | 497 | 497 | 496 | 496 | 3,200 | 496 |
2018-08-17 | 486 | 489 | 485 | 489 | 1,100 | 489 |
2018-08-16 | 480 | 480 | 480 | 480 | 1,300 | 480 |
2018-08-15 | 484 | 484 | 480 | 480 | 900 | 480 |
2018-08-14 | 477 | 478 | 477 | 478 | 300 | 478 |
2018-08-13 | 488 | 488 | 482 | 482 | 3,500 | 482 |
2018-08-10 | 490 | 508 | 488 | 488 | 1,600 | 488 |
2018-08-09 | 487 | 489 | 482 | 482 | 2,800 | 482 |
2018-08-08 | 493 | 510 | 493 | 505 | 2,100 | 505 |
2018-08-07 | - | - | - | 492 | - | 492 |
2018-08-06 | 493 | 493 | 488 | 492 | 700 | 492 |
2018-08-03 | 489 | 489 | 489 | 489 | 100 | 489 |
2018-08-02 | 493 | 493 | 490 | 490 | 1,000 | 490 |
2018-08-01 | 499 | 499 | 494 | 494 | 300 | 494 |
2018-07-31 | 496 | 496 | 494 | 494 | 800 | 494 |
2018-07-30 | 497 | 497 | 495 | 496 | 4,900 | 496 |
2018-07-27 | 497 | 498 | 497 | 498 | 400 | 498 |
2018-07-26 | 506 | 506 | 492 | 497 | 2,800 | 497 |
2018-07-25 | 522 | 522 | 519 | 519 | 10,400 | 519 |
2018-07-24 | 501 | 514 | 501 | 512 | 4,300 | 512 |
2018-07-23 | 510 | 510 | 497 | 497 | 1,500 | 497 |
2018-07-20 | 504 | 505 | 500 | 505 | 7,400 | 505 |
2018-07-19 | 492 | 500 | 491 | 496 | 2,400 | 496 |
2018-07-18 | 491 | 492 | 477 | 492 | 7,000 | 492 |
2018-07-17 | 491 | 503 | 491 | 500 | 2,000 | 500 |
2018-07-13 | 495 | 496 | 488 | 491 | 6,600 | 491 |
2018-07-12 | 493 | 494 | 490 | 494 | 1,400 | 494 |
2018-07-11 | 483 | 492 | 470 | 492 | 1,900 | 492 |
2018-07-10 | 483 | 499 | 483 | 484 | 4,800 | 484 |
2018-07-09 | 469 | 492 | 455 | 476 | 5,900 | 476 |
2018-07-06 | 462 | 473 | 462 | 473 | 1,200 | 473 |
2018-07-05 | 465 | 470 | 460 | 460 | 4,100 | 460 |
2018-07-04 | 470 | 471 | 466 | 471 | 1,800 | 471 |
2018-07-03 | 481 | 481 | 470 | 473 | 2,400 | 473 |
2018-07-02 | 491 | 491 | 459 | 481 | 11,700 | 481 |
2018-06-29 | 490 | 498 | 490 | 494 | 1,700 | 494 |
2018-06-28 | 500 | 505 | 493 | 495 | 4,000 | 495 |
2018-06-27 | 511 | 511 | 496 | 500 | 3,700 | 500 |
2018-06-26 | 501 | 509 | 501 | 506 | 500 | 506 |
2018-06-25 | 528 | 528 | 487 | 507 | 12,600 | 507 |
2018-06-22 | 536 | 538 | 530 | 535 | 2,500 | 535 |
2018-06-21 | 527 | 537 | 527 | 537 | 3,600 | 537 |
2018-06-20 | 529 | 531 | 528 | 531 | 2,500 | 531 |
2018-06-19 | 528 | 534 | 528 | 534 | 2,200 | 534 |
2018-06-18 | 534 | 534 | 525 | 528 | 3,400 | 528 |
2018-06-15 | 536 | 536 | 522 | 534 | 5,500 | 534 |
2018-06-14 | 545 | 559 | 532 | 539 | 5,100 | 539 |
2018-06-13 | 538 | 555 | 533 | 548 | 5,400 | 548 |
2018-06-12 | 539 | 565 | 538 | 540 | 9,900 | 540 |
2018-06-11 | 535 | 539 | 532 | 539 | 3,100 | 539 |
2018-06-08 | 530 | 543 | 521 | 537 | 6,800 | 537 |
2018-06-07 | 534 | 541 | 527 | 533 | 8,500 | 533 |
2018-06-06 | 527 | 535 | 514 | 530 | 11,000 | 530 |
2018-06-05 | 524 | 528 | 516 | 528 | 6,300 | 528 |
2018-06-04 | 526 | 534 | 517 | 534 | 7,900 | 534 |
2018-06-01 | 558 | 569 | 536 | 536 | 13,000 | 536 |
2018-05-31 | 558 | 575 | 544 | 563 | 31,600 | 563 |
2018-05-30 | 535 | 561 | 523 | 558 | 30,700 | 558 |
2018-05-29 | 581 | 581 | 544 | 555 | 24,000 | 555 |
2018-05-28 | 588 | 594 | 575 | 582 | 13,800 | 582 |
2018-05-25 | 610 | 648 | 581 | 594 | 135,000 | 594 |
2018-05-24 | 614 | 614 | 590 | 600 | 67,400 | 600 |
2018-05-23 | 692 | 760 | 618 | 628 | 340,900 | 628 |
2018-05-22 | 652 | 672 | 649 | 672 | 151,600 | 672 |
2018-05-21 | 568 | 572 | 553 | 572 | 49,200 | 572 |
2018-05-18 | 496 | 507 | 486 | 492 | 9,300 | 492 |
2018-05-17 | 486 | 495 | 486 | 495 | 1,300 | 495 |
2018-05-16 | 480 | 496 | 480 | 490 | 2,900 | 490 |
2018-05-15 | 479 | 479 | 472 | 477 | 2,500 | 477 |
2018-05-14 | 486 | 490 | 475 | 479 | 2,600 | 479 |
2018-05-11 | 495 | 495 | 490 | 490 | 900 | 490 |
2018-05-10 | 491 | 492 | 491 | 492 | 1,900 | 492 |
2018-05-09 | 489 | 489 | 489 | 489 | 1,200 | 489 |
2018-05-08 | 489 | 489 | 489 | 489 | 200 | 489 |
2018-05-07 | 498 | 498 | 488 | 490 | 2,000 | 490 |
2018-05-02 | 488 | 493 | 488 | 493 | 200 | 493 |
2018-05-01 | 493 | 493 | 493 | 493 | 200 | 493 |
2018-04-27 | 493 | 493 | 493 | 493 | 1,900 | 493 |
2018-04-26 | 489 | 489 | 489 | 489 | 100 | 489 |
2018-04-25 | 491 | 492 | 490 | 490 | 5,300 | 490 |
2018-04-24 | 490 | 490 | 490 | 490 | 3,100 | 490 |
2018-04-23 | 490 | 490 | 486 | 486 | 500 | 486 |
2018-04-20 | 490 | 490 | 490 | 490 | 1,000 | 490 |
2018-04-19 | 487 | 487 | 485 | 487 | 1,400 | 487 |
2018-04-18 | 486 | 486 | 481 | 482 | 2,200 | 482 |
2018-04-17 | 485 | 487 | 485 | 487 | 900 | 487 |
2018-04-16 | 488 | 488 | 483 | 483 | 400 | 483 |
2018-04-13 | 487 | 487 | 472 | 486 | 2,400 | 486 |
2018-04-12 | 484 | 487 | 484 | 487 | 200 | 487 |
2018-04-11 | 485 | 488 | 485 | 485 | 500 | 485 |
2018-04-06 | 485 | 485 | 483 | 484 | 3,100 | 484 |
2018-04-04 | 489 | 489 | 489 | 489 | 100 | 489 |
2018-04-03 | 485 | 485 | 485 | 485 | 200 | 485 |
2018-03-30 | 493 | 493 | 483 | 483 | 1,200 | 483 |
2018-03-29 | 493 | 493 | 493 | 493 | 100 | 493 |
2018-03-28 | 482 | 490 | 482 | 490 | 2,100 | 490 |
2018-03-27 | 493 | 493 | 493 | 493 | 200 | 493 |
2018-03-26 | 493 | 493 | 491 | 491 | 4,100 | 491 |
2018-03-23 | 491 | 493 | 487 | 493 | 2,100 | 493 |
2018-03-22 | 490 | 492 | 486 | 491 | 2,700 | 491 |
2018-03-20 | 496 | 496 | 487 | 487 | 3,800 | 487 |
2018-03-19 | 495 | 495 | 490 | 490 | 2,600 | 490 |
2018-03-16 | 495 | 495 | 493 | 494 | 500 | 494 |
2018-03-14 | 492 | 495 | 492 | 495 | 400 | 495 |
2018-03-13 | 488 | 488 | 488 | 488 | 100 | 488 |
2018-03-12 | 488 | 488 | 488 | 488 | 100 | 488 |
2018-03-09 | 495 | 495 | 487 | 487 | 500 | 487 |
2018-03-06 | 494 | 494 | 489 | 494 | 600 | 494 |
2018-03-05 | 489 | 491 | 486 | 487 | 2,400 | 487 |
2018-03-02 | 489 | 489 | 489 | 489 | 1,600 | 489 |
2018-03-01 | 490 | 497 | 489 | 489 | 1,500 | 489 |
2018-02-28 | 492 | 492 | 492 | 492 | 100 | 492 |
2018-02-27 | 493 | 493 | 491 | 491 | 300 | 491 |
2018-02-26 | 500 | 500 | 492 | 492 | 5,000 | 492 |
2018-02-23 | 496 | 498 | 496 | 498 | 1,300 | 498 |
2018-02-22 | 492 | 493 | 492 | 493 | 700 | 493 |
2018-02-21 | 487 | 494 | 487 | 492 | 2,600 | 492 |
2018-02-20 | 495 | 495 | 486 | 487 | 3,300 | 487 |
2018-02-19 | 489 | 489 | 479 | 487 | 8,300 | 487 |
2018-02-16 | 499 | 503 | 483 | 483 | 19,700 | 483 |
2018-02-15 | 475 | 475 | 475 | 475 | 100 | 475 |
2018-02-14 | 474 | 474 | 472 | 472 | 1,000 | 472 |
2018-02-13 | 473 | 477 | 473 | 474 | 1,000 | 474 |
2018-02-09 | 471 | 475 | 471 | 471 | 3,100 | 471 |
2018-02-08 | 489 | 489 | 488 | 488 | 400 | 488 |
2018-02-07 | 473 | 483 | 473 | 481 | 2,000 | 481 |
2018-02-06 | 470 | 483 | 453 | 470 | 11,800 | 470 |
2018-02-05 | 500 | 500 | 500 | 500 | 2,900 | 500 |
2018-02-02 | 500 | 500 | 500 | 500 | 300 | 500 |
2018-02-01 | 502 | 502 | 501 | 501 | 1,000 | 501 |
2018-01-31 | 500 | 500 | 498 | 500 | 900 | 500 |
2018-01-30 | 506 | 506 | 505 | 505 | 600 | 505 |
2018-01-29 | 515 | 515 | 506 | 506 | 1,600 | 506 |
2018-01-25 | 510 | 510 | 510 | 510 | 4,200 | 510 |
2018-01-24 | 508 | 513 | 508 | 513 | 2,700 | 513 |
2018-01-23 | 501 | 508 | 500 | 507 | 5,700 | 507 |
2018-01-22 | 504 | 504 | 500 | 500 | 3,500 | 500 |
2018-01-19 | 493 | 502 | 493 | 498 | 2,700 | 498 |
2018-01-18 | 500 | 500 | 494 | 494 | 3,100 | 494 |
2018-01-17 | 504 | 504 | 496 | 500 | 5,200 | 500 |
2018-01-16 | 505 | 508 | 499 | 504 | 4,400 | 504 |
2018-01-15 | 502 | 504 | 500 | 504 | 2,600 | 504 |
2018-01-12 | 499 | 502 | 497 | 500 | 3,100 | 500 |
2018-01-11 | 496 | 498 | 494 | 496 | 1,600 | 496 |
2018-01-10 | 488 | 492 | 483 | 492 | 2,200 | 492 |
2018-01-09 | 484 | 488 | 484 | 488 | 3,000 | 488 |
2018-01-05 | 488 | 488 | 483 | 483 | 1,000 | 483 |
2018-01-04 | 489 | 489 | 485 | 486 | 1,000 | 486 |
分割・併合履歴 : [1991-03-26]1株→1.1株