5387 チヨダウーテ(株) の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 376 | 384 | 376 | 384 | 300 | 384 |
2020-12-29 | - | - | - | 378 | - | 378 |
2020-12-28 | 372 | 378 | 372 | 378 | 700 | 378 |
2020-12-25 | 393 | 393 | 370 | 393 | 6,600 | 393 |
2020-12-24 | 398 | 402 | 393 | 393 | 2,100 | 393 |
2020-12-23 | 395 | 397 | 395 | 397 | 700 | 397 |
2020-12-22 | 390 | 390 | 390 | 390 | 400 | 390 |
2020-12-21 | 398 | 398 | 398 | 398 | 2,600 | 398 |
2020-12-18 | 383 | 398 | 383 | 398 | 2,800 | 398 |
2020-12-17 | 392 | 398 | 388 | 390 | 2,200 | 390 |
2020-12-16 | 390 | 390 | 388 | 388 | 300 | 388 |
2020-12-15 | 393 | 393 | 386 | 386 | 500 | 386 |
2020-12-14 | 382 | 393 | 382 | 393 | 3,300 | 393 |
2020-12-11 | - | - | - | 390 | - | 390 |
2020-12-10 | - | - | - | 390 | - | 390 |
2020-12-09 | 381 | 390 | 381 | 390 | 600 | 390 |
2020-12-08 | - | - | - | 389 | - | 389 |
2020-12-07 | 389 | 389 | 389 | 389 | 200 | 389 |
2020-12-04 | 388 | 390 | 387 | 390 | 500 | 390 |
2020-12-03 | - | - | - | 386 | - | 386 |
2020-12-02 | 386 | 386 | 386 | 386 | 100 | 386 |
2020-12-01 | 384 | 385 | 381 | 385 | 400 | 385 |
2020-11-30 | - | - | - | 400 | - | 400 |
2020-11-27 | 400 | 400 | 400 | 400 | 3,300 | 400 |
2020-11-26 | - | - | - | 400 | - | 400 |
2020-11-25 | 400 | 400 | 400 | 400 | 4,200 | 400 |
2020-11-24 | 406 | 406 | 386 | 398 | 3,900 | 398 |
2020-11-20 | 370 | 375 | 367 | 375 | 1,500 | 375 |
2020-11-19 | 369 | 372 | 363 | 365 | 2,400 | 365 |
2020-11-18 | 366 | 368 | 365 | 368 | 2,900 | 368 |
2020-11-17 | 364 | 375 | 364 | 366 | 1,000 | 366 |
2020-11-16 | 370 | 370 | 370 | 370 | 300 | 370 |
2020-11-13 | 370 | 371 | 370 | 370 | 700 | 370 |
2020-11-12 | 369 | 373 | 369 | 373 | 800 | 373 |
2020-11-11 | 369 | 374 | 365 | 365 | 2,300 | 365 |
2020-11-10 | - | - | - | 356 | - | 356 |
2020-11-09 | - | - | - | 356 | - | 356 |
2020-11-06 | - | - | - | 356 | - | 356 |
2020-11-05 | - | - | - | 356 | - | 356 |
2020-11-04 | 352 | 357 | 352 | 356 | 300 | 356 |
2020-11-02 | 349 | 358 | 349 | 358 | 500 | 358 |
2020-10-30 | 359 | 359 | 349 | 349 | 3,300 | 349 |
2020-10-29 | 353 | 359 | 353 | 354 | 1,300 | 354 |
2020-10-28 | 360 | 360 | 355 | 355 | 6,000 | 355 |
2020-10-27 | 380 | 380 | 353 | 365 | 7,800 | 365 |
2020-10-26 | 380 | 380 | 380 | 380 | 4,400 | 380 |
2020-10-23 | 378 | 379 | 373 | 379 | 1,300 | 379 |
2020-10-22 | 384 | 389 | 376 | 376 | 1,600 | 376 |
2020-10-21 | 385 | 385 | 384 | 384 | 1,400 | 384 |
2020-10-20 | 380 | 380 | 380 | 380 | 1,100 | 380 |
2020-10-19 | 377 | 380 | 377 | 380 | 2,100 | 380 |
2020-10-16 | 368 | 370 | 367 | 367 | 300 | 367 |
2020-10-15 | 372 | 372 | 363 | 363 | 3,100 | 363 |
2020-10-14 | 375 | 375 | 375 | 375 | 200 | 375 |
2020-10-13 | - | - | - | 371 | - | 371 |
2020-10-12 | - | - | - | 371 | - | 371 |
2020-10-09 | 384 | 384 | 371 | 371 | 500 | 371 |
2020-10-08 | 380 | 385 | 378 | 378 | 1,200 | 378 |
2020-10-07 | 351 | 382 | 351 | 382 | 22,200 | 382 |
2020-10-06 | 384 | 391 | 384 | 391 | 400 | 391 |
2020-10-05 | 377 | 393 | 377 | 384 | 1,100 | 384 |
2020-10-02 | 393 | 393 | 393 | 393 | 100 | 393 |
2020-09-30 | - | - | - | 407 | - | 407 |
2020-09-29 | 415 | 415 | 391 | 407 | 600 | 407 |
2020-09-28 | 414 | 414 | 414 | 414 | 100 | 414 |
2020-09-25 | 415 | 415 | 414 | 414 | 4,000 | 414 |
2020-09-24 | 405 | 410 | 403 | 410 | 1,800 | 410 |
2020-09-23 | 404 | 404 | 384 | 394 | 1,700 | 394 |
2020-09-18 | 385 | 392 | 384 | 384 | 2,300 | 384 |
2020-09-17 | 392 | 393 | 390 | 393 | 600 | 393 |
2020-09-16 | 380 | 392 | 380 | 392 | 1,200 | 392 |
2020-09-15 | - | - | - | 375 | - | 375 |
2020-09-14 | 380 | 380 | 375 | 375 | 400 | 375 |
2020-09-11 | 379 | 379 | 374 | 374 | 200 | 374 |
2020-09-10 | 363 | 371 | 363 | 371 | 500 | 371 |
2020-09-09 | 370 | 371 | 362 | 371 | 500 | 371 |
2020-09-08 | - | - | - | 362 | - | 362 |
2020-09-07 | 366 | 374 | 357 | 362 | 4,100 | 362 |
2020-09-04 | 366 | 366 | 358 | 358 | 300 | 358 |
2020-09-03 | - | - | - | 379 | - | 379 |
2020-09-02 | - | - | - | 379 | - | 379 |
2020-09-01 | - | - | - | 379 | - | 379 |
2020-08-31 | - | - | - | 379 | - | 379 |
2020-08-28 | 379 | 379 | 379 | 379 | 100 | 379 |
2020-08-27 | 377 | 382 | 377 | 382 | 300 | 382 |
2020-08-26 | 371 | 383 | 371 | 373 | 1,100 | 373 |
2020-08-25 | 410 | 410 | 403 | 403 | 4,700 | 403 |
2020-08-24 | 377 | 390 | 377 | 390 | 1,300 | 390 |
2020-08-21 | 368 | 381 | 368 | 377 | 1,100 | 377 |
2020-08-20 | 380 | 380 | 365 | 368 | 1,700 | 368 |
2020-08-19 | 358 | 365 | 357 | 363 | 900 | 363 |
2020-08-18 | 372 | 372 | 354 | 359 | 2,600 | 359 |
2020-08-17 | 345 | 364 | 345 | 364 | 800 | 364 |
2020-08-14 | 350 | 350 | 349 | 349 | 200 | 349 |
2020-08-13 | - | - | - | 343 | - | 343 |
2020-08-12 | - | - | - | 343 | - | 343 |
2020-08-11 | 341 | 343 | 341 | 343 | 700 | 343 |
2020-08-07 | 345 | 345 | 345 | 345 | 100 | 345 |
2020-08-06 | - | - | - | 345 | - | 345 |
2020-08-05 | 340 | 345 | 340 | 345 | 1,200 | 345 |
2020-08-04 | 343 | 343 | 343 | 343 | 100 | 343 |
2020-08-03 | 350 | 350 | 334 | 339 | 1,200 | 339 |
2020-07-31 | 354 | 354 | 352 | 352 | 200 | 352 |
2020-07-30 | 359 | 359 | 354 | 357 | 500 | 357 |
2020-07-29 | - | - | - | 371 | - | 371 |
2020-07-28 | 375 | 375 | 371 | 371 | 500 | 371 |
2020-07-27 | 374 | 374 | 362 | 362 | 5,700 | 362 |
2020-07-22 | 377 | 394 | 377 | 390 | 1,500 | 390 |
2020-07-21 | 369 | 379 | 369 | 379 | 2,500 | 379 |
2020-07-20 | 358 | 371 | 358 | 371 | 6,700 | 371 |
2020-07-17 | 360 | 368 | 358 | 366 | 1,200 | 366 |
2020-07-16 | 350 | 352 | 345 | 350 | 1,100 | 350 |
2020-07-15 | 359 | 360 | 352 | 358 | 5,100 | 358 |
2020-07-14 | 354 | 361 | 353 | 353 | 900 | 353 |
2020-07-13 | 352 | 355 | 352 | 353 | 1,700 | 353 |
2020-07-10 | - | - | - | 360 | - | 360 |
2020-07-09 | 369 | 370 | 360 | 360 | 600 | 360 |
2020-07-08 | 365 | 370 | 364 | 364 | 1,600 | 364 |
2020-07-07 | 355 | 365 | 355 | 365 | 1,000 | 365 |
2020-07-06 | 352 | 354 | 352 | 354 | 500 | 354 |
2020-07-03 | - | - | - | 347 | - | 347 |
2020-07-02 | - | - | - | 347 | - | 347 |
2020-07-01 | 352 | 353 | 347 | 347 | 800 | 347 |
2020-06-30 | - | - | - | 360 | - | 360 |
2020-06-29 | 358 | 360 | 356 | 360 | 800 | 360 |
2020-06-26 | 368 | 368 | 368 | 368 | 100 | 368 |
2020-06-25 | 356 | 362 | 355 | 362 | 5,800 | 362 |
2020-06-24 | 359 | 362 | 355 | 362 | 1,600 | 362 |
2020-06-23 | 356 | 361 | 356 | 359 | 1,300 | 359 |
2020-06-22 | 367 | 367 | 361 | 361 | 1,500 | 361 |
2020-06-19 | 359 | 367 | 359 | 365 | 1,300 | 365 |
2020-06-18 | 350 | 359 | 348 | 359 | 2,500 | 359 |
2020-06-17 | 348 | 360 | 341 | 354 | 5,600 | 354 |
2020-06-16 | 353 | 355 | 345 | 355 | 1,000 | 355 |
2020-06-15 | 356 | 356 | 353 | 353 | 800 | 353 |
2020-06-12 | - | - | - | 356 | - | 356 |
2020-06-11 | 356 | 356 | 356 | 356 | 100 | 356 |
2020-06-10 | 354 | 355 | 350 | 354 | 3,700 | 354 |
2020-06-09 | 362 | 362 | 362 | 362 | 100 | 362 |
2020-06-08 | 361 | 365 | 361 | 365 | 200 | 365 |
2020-06-05 | 361 | 361 | 361 | 361 | 100 | 361 |
2020-06-04 | 355 | 355 | 355 | 355 | 300 | 355 |
2020-06-03 | - | - | - | 355 | - | 355 |
2020-06-02 | 355 | 355 | 355 | 355 | 1,100 | 355 |
2020-06-01 | 357 | 357 | 350 | 352 | 1,200 | 352 |
2020-05-29 | 350 | 350 | 350 | 350 | 1,300 | 350 |
2020-05-28 | 350 | 359 | 350 | 359 | 1,600 | 359 |
2020-05-27 | 351 | 351 | 350 | 350 | 200 | 350 |
2020-05-26 | 350 | 351 | 343 | 345 | 2,200 | 345 |
2020-05-25 | 350 | 351 | 349 | 351 | 6,000 | 351 |
2020-05-22 | 352 | 365 | 351 | 355 | 3,400 | 355 |
2020-05-21 | 358 | 358 | 350 | 351 | 2,200 | 351 |
2020-05-20 | 353 | 358 | 350 | 350 | 2,500 | 350 |
2020-05-19 | 350 | 354 | 350 | 353 | 1,000 | 353 |
2020-05-18 | 361 | 361 | 329 | 350 | 3,400 | 350 |
2020-05-15 | 370 | 370 | 358 | 361 | 1,300 | 361 |
2020-05-14 | 360 | 374 | 360 | 374 | 500 | 374 |
2020-05-13 | 375 | 385 | 375 | 385 | 200 | 385 |
2020-05-12 | - | - | - | 356 | - | 356 |
2020-05-11 | 350 | 372 | 349 | 356 | 1,700 | 356 |
2020-05-08 | 345 | 350 | 345 | 350 | 400 | 350 |
2020-05-07 | 346 | 354 | 346 | 346 | 300 | 346 |
2020-05-01 | 358 | 358 | 342 | 342 | 300 | 342 |
2020-04-30 | 357 | 364 | 357 | 364 | 300 | 364 |
2020-04-28 | 360 | 360 | 349 | 359 | 900 | 359 |
2020-04-27 | 367 | 374 | 359 | 368 | 6,500 | 368 |
2020-04-24 | 387 | 388 | 383 | 383 | 1,300 | 383 |
2020-04-23 | 380 | 384 | 368 | 370 | 2,400 | 370 |
2020-04-22 | 365 | 375 | 365 | 374 | 500 | 374 |
2020-04-21 | 364 | 366 | 364 | 364 | 700 | 364 |
2020-04-20 | 370 | 370 | 365 | 365 | 3,200 | 365 |
2020-04-17 | 362 | 370 | 362 | 362 | 1,100 | 362 |
2020-04-16 | - | - | - | 345 | - | 345 |
2020-04-15 | 347 | 353 | 343 | 345 | 600 | 345 |
2020-04-14 | 340 | 344 | 336 | 339 | 3,700 | 339 |
2020-04-13 | - | - | - | 350 | - | 350 |
2020-04-10 | 350 | 350 | 350 | 350 | 1,000 | 350 |
2020-04-09 | 353 | 353 | 351 | 351 | 1,500 | 351 |
2020-04-08 | - | - | - | 352 | - | 352 |
2020-04-07 | 334 | 352 | 328 | 352 | 2,100 | 352 |
2020-04-06 | 350 | 350 | 350 | 350 | 100 | 350 |
2020-04-03 | - | - | - | 336 | - | 336 |
2020-04-02 | - | - | - | 336 | - | 336 |
2020-04-01 | 335 | 336 | 335 | 336 | 300 | 336 |
2020-03-31 | - | - | - | 351 | - | 351 |
2020-03-30 | 336 | 351 | 336 | 351 | 600 | 351 |
2020-03-27 | - | - | - | 365 | - | 365 |
2020-03-26 | 356 | 365 | 356 | 365 | 1,300 | 365 |
2020-03-25 | 390 | 390 | 388 | 388 | 4,900 | 388 |
2020-03-24 | 360 | 380 | 360 | 374 | 1,600 | 374 |
2020-03-23 | 359 | 359 | 341 | 341 | 3,200 | 341 |
2020-03-19 | 343 | 343 | 343 | 343 | 100 | 343 |
2020-03-18 | 375 | 375 | 351 | 351 | 2,700 | 351 |
2020-03-17 | 333 | 367 | 333 | 367 | 1,200 | 367 |
2020-03-16 | 320 | 321 | 320 | 321 | 1,100 | 321 |
2020-03-13 | 305 | 330 | 302 | 305 | 4,300 | 305 |
2020-03-12 | 337 | 337 | 333 | 333 | 9,000 | 333 |
2020-03-11 | - | - | - | 345 | - | 345 |
2020-03-10 | 353 | 353 | 345 | 345 | 2,100 | 345 |
2020-03-09 | 361 | 363 | 352 | 353 | 2,300 | 353 |
2020-03-06 | 367 | 375 | 352 | 375 | 2,200 | 375 |
2020-03-05 | 390 | 390 | 390 | 390 | 500 | 390 |
2020-03-04 | 396 | 397 | 396 | 397 | 800 | 397 |
2020-03-03 | 398 | 398 | 397 | 397 | 400 | 397 |
2020-03-02 | 376 | 411 | 370 | 391 | 4,500 | 391 |
2020-02-28 | 398 | 398 | 365 | 372 | 9,300 | 372 |
2020-02-27 | 407 | 408 | 406 | 406 | 1,200 | 406 |
2020-02-26 | 409 | 411 | 407 | 407 | 1,500 | 407 |
2020-02-25 | 425 | 425 | 404 | 406 | 4,900 | 406 |
2020-02-21 | 416 | 425 | 414 | 425 | 2,800 | 425 |
2020-02-20 | 415 | 415 | 411 | 411 | 900 | 411 |
2020-02-19 | 410 | 415 | 410 | 415 | 200 | 415 |
2020-02-18 | 416 | 416 | 410 | 410 | 2,200 | 410 |
2020-02-17 | 426 | 426 | 402 | 416 | 3,700 | 416 |
2020-02-14 | 409 | 415 | 409 | 414 | 1,200 | 414 |
2020-02-13 | 425 | 425 | 410 | 410 | 700 | 410 |
2020-02-12 | 429 | 429 | 417 | 417 | 1,000 | 417 |
2020-02-10 | - | - | - | 429 | - | 429 |
2020-02-07 | 430 | 430 | 422 | 429 | 1,300 | 429 |
2020-02-06 | 425 | 430 | 425 | 430 | 800 | 430 |
2020-02-05 | 425 | 425 | 425 | 425 | 200 | 425 |
2020-02-04 | 414 | 419 | 414 | 419 | 1,100 | 419 |
2020-02-03 | 423 | 423 | 410 | 413 | 800 | 413 |
2020-01-31 | - | - | - | 425 | - | 425 |
2020-01-30 | 431 | 432 | 425 | 425 | 700 | 425 |
2020-01-29 | 429 | 429 | 420 | 423 | 2,200 | 423 |
2020-01-28 | 416 | 434 | 416 | 422 | 7,100 | 422 |
2020-01-27 | 417 | 421 | 416 | 416 | 7,300 | 416 |
2020-01-24 | 427 | 431 | 423 | 424 | 2,500 | 424 |
2020-01-23 | 435 | 436 | 425 | 426 | 4,000 | 426 |
2020-01-22 | 426 | 427 | 423 | 427 | 1,300 | 427 |
2020-01-21 | 424 | 429 | 424 | 427 | 1,100 | 427 |
2020-01-20 | 425 | 426 | 422 | 422 | 4,000 | 422 |
2020-01-17 | 427 | 430 | 426 | 426 | 2,100 | 426 |
2020-01-16 | 426 | 429 | 425 | 429 | 600 | 429 |
2020-01-15 | 428 | 428 | 427 | 427 | 700 | 427 |
2020-01-14 | 416 | 423 | 416 | 423 | 700 | 423 |
2020-01-10 | 414 | 417 | 414 | 417 | 1,700 | 417 |
2020-01-09 | 417 | 421 | 414 | 418 | 600 | 418 |
2020-01-08 | 411 | 425 | 411 | 417 | 4,600 | 417 |
2020-01-07 | 414 | 414 | 414 | 414 | 1,800 | 414 |
2020-01-06 | 423 | 423 | 411 | 412 | 4,100 | 412 |
分割・併合履歴 : [1991-03-26]1株→1.1株