5387 チヨダウーテ(株) の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 419 | 419 | 419 | 419 | 300 | 419 |
2019-12-27 | 418 | 420 | 417 | 417 | 1,700 | 417 |
2019-12-26 | 413 | 418 | 413 | 414 | 1,800 | 414 |
2019-12-25 | 420 | 420 | 413 | 413 | 7,700 | 413 |
2019-12-24 | 421 | 425 | 420 | 424 | 1,500 | 424 |
2019-12-23 | 414 | 423 | 414 | 420 | 6,000 | 420 |
2019-12-20 | 422 | 422 | 413 | 413 | 5,900 | 413 |
2019-12-19 | 424 | 429 | 412 | 422 | 16,700 | 422 |
2019-12-18 | 444 | 444 | 422 | 423 | 8,600 | 423 |
2019-12-17 | 444 | 450 | 421 | 436 | 22,800 | 436 |
2019-12-16 | 460 | 500 | 437 | 437 | 177,200 | 437 |
2019-12-13 | 420 | 420 | 420 | 420 | 900 | 420 |
2019-12-12 | 423 | 427 | 418 | 423 | 3,200 | 423 |
2019-12-11 | 424 | 424 | 420 | 423 | 1,300 | 423 |
2019-12-10 | 424 | 424 | 424 | 424 | 200 | 424 |
2019-12-09 | 424 | 425 | 424 | 424 | 1,500 | 424 |
2019-12-06 | 423 | 424 | 423 | 423 | 1,700 | 423 |
2019-12-05 | 422 | 424 | 422 | 423 | 900 | 423 |
2019-12-04 | 422 | 422 | 422 | 422 | 200 | 422 |
2019-12-03 | 420 | 429 | 420 | 429 | 900 | 429 |
2019-12-02 | 420 | 420 | 420 | 420 | 500 | 420 |
2019-11-29 | 426 | 426 | 426 | 426 | 1,500 | 426 |
2019-11-28 | - | - | - | 426 | - | 426 |
2019-11-27 | 430 | 430 | 426 | 426 | 400 | 426 |
2019-11-26 | 431 | 431 | 431 | 431 | 700 | 431 |
2019-11-25 | 436 | 436 | 434 | 435 | 4,600 | 435 |
2019-11-22 | 440 | 444 | 437 | 444 | 2,200 | 444 |
2019-11-21 | 434 | 434 | 430 | 431 | 1,900 | 431 |
2019-11-20 | 434 | 434 | 433 | 433 | 1,500 | 433 |
2019-11-19 | 434 | 440 | 432 | 434 | 2,100 | 434 |
2019-11-18 | 430 | 430 | 430 | 430 | 2,700 | 430 |
2019-11-15 | 429 | 431 | 428 | 430 | 1,800 | 430 |
2019-11-14 | 430 | 430 | 430 | 430 | 1,600 | 430 |
2019-11-13 | 429 | 429 | 428 | 429 | 500 | 429 |
2019-11-12 | 426 | 426 | 426 | 426 | 500 | 426 |
2019-11-11 | - | - | - | 425 | - | 425 |
2019-11-08 | 426 | 429 | 425 | 425 | 1,400 | 425 |
2019-11-07 | 425 | 426 | 425 | 426 | 1,700 | 426 |
2019-11-06 | 422 | 422 | 422 | 422 | 1,100 | 422 |
2019-11-05 | 423 | 424 | 420 | 420 | 3,900 | 420 |
2019-11-01 | 416 | 422 | 416 | 422 | 1,000 | 422 |
2019-10-31 | 428 | 428 | 414 | 414 | 1,900 | 414 |
2019-10-30 | - | - | - | 440 | - | 440 |
2019-10-29 | 441 | 441 | 440 | 440 | 200 | 440 |
2019-10-28 | 450 | 450 | 445 | 445 | 300 | 445 |
2019-10-25 | 477 | 477 | 450 | 454 | 6,800 | 454 |
2019-10-24 | 462 | 469 | 452 | 469 | 3,000 | 469 |
2019-10-23 | 453 | 462 | 448 | 462 | 2,400 | 462 |
2019-10-21 | 465 | 465 | 450 | 450 | 1,200 | 450 |
2019-10-18 | 460 | 460 | 440 | 443 | 3,000 | 443 |
2019-10-17 | 432 | 479 | 432 | 453 | 5,300 | 453 |
2019-10-16 | 424 | 429 | 423 | 429 | 500 | 429 |
2019-10-15 | 420 | 420 | 420 | 420 | 500 | 420 |
2019-10-11 | 411 | 411 | 411 | 411 | 200 | 411 |
2019-10-10 | 417 | 417 | 410 | 410 | 300 | 410 |
2019-10-09 | 416 | 416 | 416 | 416 | 100 | 416 |
2019-10-08 | 414 | 414 | 413 | 414 | 1,100 | 414 |
2019-10-07 | 420 | 420 | 420 | 420 | 100 | 420 |
2019-10-04 | - | - | - | 420 | - | 420 |
2019-10-03 | - | - | - | 412 | - | 412 |
2019-10-02 | - | - | - | 412 | - | 412 |
2019-10-01 | - | - | - | 412 | - | 412 |
2019-09-30 | - | - | - | 412 | - | 412 |
2019-09-27 | 412 | 412 | 412 | 412 | 300 | 412 |
2019-09-26 | - | - | - | 428 | - | 428 |
2019-09-25 | 447 | 447 | 428 | 428 | 4,600 | 428 |
2019-09-24 | 434 | 436 | 424 | 436 | 1,900 | 436 |
2019-09-20 | 429 | 431 | 429 | 431 | 1,400 | 431 |
2019-09-19 | 425 | 433 | 422 | 424 | 1,700 | 424 |
2019-09-18 | 424 | 424 | 417 | 417 | 2,100 | 417 |
2019-09-17 | 417 | 424 | 414 | 420 | 600 | 420 |
2019-09-13 | 426 | 426 | 413 | 413 | 1,300 | 413 |
2019-09-12 | 416 | 420 | 415 | 420 | 1,600 | 420 |
2019-09-11 | 415 | 415 | 415 | 415 | 300 | 415 |
2019-09-10 | 416 | 417 | 416 | 416 | 2,500 | 416 |
2019-09-09 | 428 | 436 | 420 | 420 | 700 | 420 |
2019-09-06 | 413 | 413 | 413 | 413 | 100 | 413 |
2019-09-05 | 415 | 415 | 410 | 412 | 800 | 412 |
2019-09-04 | 416 | 418 | 416 | 418 | 1,900 | 418 |
2019-09-03 | 428 | 428 | 428 | 428 | 200 | 428 |
2019-09-02 | - | - | - | 422 | - | 422 |
2019-08-30 | 425 | 425 | 422 | 422 | 1,100 | 422 |
2019-08-29 | - | - | - | 430 | - | 430 |
2019-08-28 | 446 | 446 | 430 | 430 | 5,400 | 430 |
2019-08-27 | 453 | 455 | 448 | 448 | 1,000 | 448 |
2019-08-26 | 451 | 458 | 437 | 458 | 8,200 | 458 |
2019-08-23 | 444 | 446 | 435 | 443 | 5,300 | 443 |
2019-08-22 | 439 | 445 | 438 | 444 | 1,900 | 444 |
2019-08-21 | 452 | 452 | 436 | 438 | 6,500 | 438 |
2019-08-20 | 440 | 499 | 440 | 440 | 63,300 | 440 |
2019-08-19 | 447 | 500 | 407 | 419 | 19,500 | 419 |
2019-08-16 | 423 | 425 | 423 | 425 | 500 | 425 |
2019-08-15 | 420 | 420 | 417 | 417 | 200 | 417 |
2019-08-14 | 410 | 410 | 410 | 410 | 100 | 410 |
2019-08-13 | 395 | 407 | 395 | 407 | 700 | 407 |
2019-08-09 | 395 | 395 | 395 | 395 | 100 | 395 |
2019-08-08 | 396 | 397 | 396 | 397 | 500 | 397 |
2019-08-07 | 400 | 400 | 397 | 397 | 800 | 397 |
2019-08-06 | 400 | 400 | 400 | 400 | 600 | 400 |
2019-08-05 | 402 | 403 | 400 | 400 | 1,700 | 400 |
2019-08-02 | 426 | 426 | 426 | 426 | 300 | 426 |
2019-08-01 | 426 | 435 | 426 | 434 | 300 | 434 |
2019-07-31 | - | - | - | 442 | - | 442 |
2019-07-30 | 434 | 442 | 434 | 442 | 1,100 | 442 |
2019-07-29 | 457 | 457 | 450 | 450 | 200 | 450 |
2019-07-26 | 487 | 490 | 451 | 465 | 6,000 | 465 |
2019-07-25 | 473 | 473 | 457 | 470 | 8,600 | 470 |
2019-07-24 | 490 | 490 | 480 | 489 | 2,500 | 489 |
2019-07-23 | 473 | 485 | 472 | 485 | 3,700 | 485 |
2019-07-22 | 461 | 468 | 461 | 468 | 6,500 | 468 |
2019-07-19 | 452 | 462 | 450 | 460 | 2,000 | 460 |
2019-07-18 | 452 | 454 | 450 | 453 | 6,100 | 453 |
2019-07-17 | 459 | 460 | 442 | 460 | 4,100 | 460 |
2019-07-16 | 451 | 455 | 450 | 452 | 1,500 | 452 |
2019-07-12 | 446 | 450 | 441 | 450 | 1,500 | 450 |
2019-07-11 | 439 | 445 | 439 | 445 | 900 | 445 |
2019-07-10 | 435 | 435 | 435 | 435 | 300 | 435 |
2019-07-09 | 438 | 438 | 422 | 435 | 700 | 435 |
2019-07-08 | 439 | 439 | 425 | 430 | 1,800 | 430 |
2019-07-05 | 423 | 423 | 423 | 423 | 100 | 423 |
2019-07-04 | 422 | 429 | 422 | 424 | 800 | 424 |
2019-07-03 | 420 | 425 | 420 | 425 | 1,200 | 425 |
2019-07-02 | 404 | 424 | 404 | 418 | 600 | 418 |
2019-07-01 | 417 | 417 | 417 | 417 | 100 | 417 |
2019-06-28 | 402 | 402 | 402 | 402 | 100 | 402 |
2019-06-27 | 400 | 401 | 400 | 401 | 900 | 401 |
2019-06-26 | - | - | - | 407 | - | 407 |
2019-06-25 | 419 | 419 | 400 | 407 | 5,500 | 407 |
2019-06-24 | 415 | 415 | 413 | 413 | 1,400 | 413 |
2019-06-21 | 406 | 408 | 405 | 408 | 1,300 | 408 |
2019-06-20 | 415 | 415 | 410 | 410 | 1,400 | 410 |
2019-06-19 | 410 | 410 | 410 | 410 | 400 | 410 |
2019-06-18 | 401 | 406 | 398 | 405 | 2,200 | 405 |
2019-06-17 | 402 | 408 | 402 | 408 | 900 | 408 |
2019-06-14 | 399 | 402 | 397 | 402 | 900 | 402 |
2019-06-13 | 408 | 408 | 391 | 397 | 1,700 | 397 |
2019-06-12 | 382 | 405 | 382 | 403 | 1,500 | 403 |
2019-06-11 | 378 | 382 | 378 | 382 | 600 | 382 |
2019-06-10 | - | - | - | 384 | - | 384 |
2019-06-07 | - | - | - | 384 | - | 384 |
2019-06-06 | - | - | - | 384 | - | 384 |
2019-06-05 | 366 | 386 | 366 | 384 | 2,200 | 384 |
2019-06-04 | 366 | 366 | 366 | 366 | 700 | 366 |
2019-06-03 | 381 | 381 | 374 | 374 | 1,100 | 374 |
2019-05-31 | 381 | 381 | 381 | 381 | 200 | 381 |
2019-05-30 | 378 | 381 | 378 | 378 | 1,200 | 378 |
2019-05-29 | 385 | 385 | 381 | 381 | 300 | 381 |
2019-05-28 | 398 | 398 | 388 | 389 | 2,300 | 389 |
2019-05-27 | 410 | 410 | 394 | 394 | 5,000 | 394 |
2019-05-24 | 389 | 396 | 389 | 396 | 300 | 396 |
2019-05-23 | 398 | 398 | 387 | 387 | 1,200 | 387 |
2019-05-22 | 395 | 402 | 394 | 402 | 1,000 | 402 |
2019-05-21 | 400 | 404 | 390 | 391 | 4,300 | 391 |
2019-05-20 | 467 | 486 | 400 | 400 | 42,600 | 400 |
2019-05-17 | 409 | 443 | 409 | 443 | 4,700 | 443 |
2019-05-16 | 409 | 410 | 407 | 410 | 800 | 410 |
2019-05-15 | 410 | 410 | 400 | 400 | 1,100 | 400 |
2019-05-14 | 414 | 414 | 414 | 414 | 200 | 414 |
2019-05-13 | - | - | - | 415 | - | 415 |
2019-05-10 | - | - | - | 415 | - | 415 |
2019-05-09 | 423 | 423 | 415 | 415 | 900 | 415 |
2019-05-08 | 413 | 414 | 413 | 414 | 400 | 414 |
2019-05-07 | 418 | 418 | 418 | 418 | 100 | 418 |
2019-04-26 | 405 | 410 | 405 | 410 | 600 | 410 |
2019-04-25 | 429 | 429 | 429 | 429 | 4,400 | 429 |
2019-04-24 | 407 | 416 | 407 | 416 | 500 | 416 |
2019-04-23 | 410 | 410 | 405 | 405 | 400 | 405 |
2019-04-22 | 407 | 407 | 397 | 397 | 2,600 | 397 |
2019-04-19 | 389 | 399 | 388 | 399 | 900 | 399 |
2019-04-18 | 392 | 400 | 386 | 386 | 2,400 | 386 |
2019-04-17 | 398 | 403 | 398 | 400 | 2,300 | 400 |
2019-04-16 | 395 | 399 | 395 | 399 | 1,000 | 399 |
2019-04-15 | - | - | - | 388 | - | 388 |
2019-04-12 | 388 | 388 | 388 | 388 | 2,000 | 388 |
2019-04-11 | 388 | 388 | 388 | 388 | 100 | 388 |
2019-04-10 | 390 | 390 | 390 | 390 | 100 | 390 |
2019-04-09 | - | - | - | 390 | - | 390 |
2019-04-08 | 390 | 390 | 390 | 390 | 300 | 390 |
2019-04-05 | 389 | 389 | 383 | 389 | 400 | 389 |
2019-04-04 | - | - | - | 389 | - | 389 |
2019-04-03 | 389 | 389 | 389 | 389 | 100 | 389 |
2019-04-02 | 390 | 390 | 390 | 390 | 100 | 390 |
2019-04-01 | 401 | 401 | 390 | 395 | 2,300 | 395 |
2019-03-29 | - | - | - | 430 | - | 430 |
2019-03-28 | 430 | 430 | 430 | 430 | 200 | 430 |
2019-03-27 | - | - | - | 434 | - | 434 |
2019-03-26 | - | - | - | 434 | - | 434 |
2019-03-25 | 434 | 434 | 434 | 434 | 4,200 | 434 |
2019-03-22 | 416 | 436 | 407 | 436 | 2,300 | 436 |
2019-03-20 | 419 | 420 | 415 | 420 | 1,500 | 420 |
2019-03-19 | 405 | 405 | 405 | 405 | 600 | 405 |
2019-03-18 | 407 | 410 | 402 | 410 | 3,300 | 410 |
2019-03-15 | 398 | 399 | 387 | 387 | 900 | 387 |
2019-03-14 | 399 | 399 | 397 | 397 | 200 | 397 |
2019-03-13 | - | - | - | 390 | - | 390 |
2019-03-12 | 385 | 390 | 385 | 390 | 200 | 390 |
2019-03-11 | - | - | - | 385 | - | 385 |
2019-03-08 | 385 | 385 | 385 | 385 | 200 | 385 |
2019-03-07 | - | - | - | 387 | - | 387 |
2019-03-06 | - | - | - | 387 | - | 387 |
2019-03-05 | 387 | 387 | 387 | 387 | 100 | 387 |
2019-03-04 | 389 | 389 | 386 | 386 | 400 | 386 |
2019-03-01 | 401 | 401 | 393 | 393 | 300 | 393 |
2019-02-28 | - | - | - | 409 | - | 409 |
2019-02-27 | - | - | - | 409 | - | 409 |
2019-02-26 | - | - | - | 409 | - | 409 |
2019-02-25 | 409 | 409 | 409 | 409 | 4,700 | 409 |
2019-02-22 | 400 | 418 | 400 | 410 | 3,200 | 410 |
2019-02-21 | 400 | 400 | 400 | 400 | 600 | 400 |
2019-02-20 | 400 | 400 | 400 | 400 | 1,700 | 400 |
2019-02-19 | 405 | 407 | 399 | 400 | 1,600 | 400 |
2019-02-18 | 399 | 399 | 399 | 399 | 2,200 | 399 |
2019-02-15 | 391 | 398 | 391 | 398 | 500 | 398 |
2019-02-14 | - | - | - | 386 | - | 386 |
2019-02-13 | 386 | 386 | 386 | 386 | 400 | 386 |
2019-02-12 | 386 | 386 | 386 | 386 | 1,000 | 386 |
2019-02-08 | 386 | 386 | 386 | 386 | 100 | 386 |
2019-02-07 | 393 | 393 | 393 | 393 | 100 | 393 |
2019-02-06 | 386 | 426 | 385 | 387 | 10,500 | 387 |
2019-02-05 | - | - | - | 382 | - | 382 |
2019-02-04 | 382 | 382 | 382 | 382 | 200 | 382 |
2019-02-01 | 385 | 385 | 385 | 385 | 100 | 385 |
2019-01-31 | - | - | - | 400 | - | 400 |
2019-01-30 | 400 | 400 | 400 | 400 | 2,200 | 400 |
2019-01-29 | 405 | 405 | 405 | 405 | 600 | 405 |
2019-01-28 | 405 | 407 | 405 | 407 | 200 | 407 |
2019-01-25 | 413 | 413 | 405 | 405 | 4,400 | 405 |
2019-01-24 | 420 | 420 | 418 | 418 | 800 | 418 |
2019-01-23 | 413 | 420 | 413 | 420 | 400 | 420 |
2019-01-22 | 413 | 419 | 407 | 419 | 400 | 419 |
2019-01-21 | 424 | 429 | 420 | 420 | 2,000 | 420 |
2019-01-18 | 410 | 416 | 410 | 416 | 6,900 | 416 |
2019-01-17 | 400 | 410 | 399 | 410 | 18,000 | 410 |
2019-01-16 | 399 | 399 | 399 | 399 | 100 | 399 |
2019-01-15 | - | - | - | 382 | - | 382 |
2019-01-11 | - | - | - | 382 | - | 382 |
2019-01-10 | 382 | 382 | 382 | 382 | 200 | 382 |
2019-01-09 | - | - | - | 398 | - | 398 |
2019-01-08 | - | - | - | 398 | - | 398 |
2019-01-07 | 364 | 398 | 364 | 398 | 1,200 | 398 |
2019-01-04 | 370 | 370 | 361 | 369 | 800 | 369 |
分割・併合履歴 : [1991-03-26]1株→1.1株