5387 チヨダウーテ(株) の時系列データ [2021年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2021-12-30 | 392 | 393 | 387 | 387 | 500 | 387 |
2021-12-29 | - | - | - | 392 | - | 392 |
2021-12-28 | 394 | 396 | 392 | 392 | 300 | 392 |
2021-12-27 | 420 | 420 | 400 | 400 | 4,200 | 400 |
2021-12-24 | 406 | 420 | 405 | 420 | 2,700 | 420 |
2021-12-23 | 401 | 403 | 400 | 400 | 400 | 400 |
2021-12-22 | 401 | 401 | 396 | 400 | 1,700 | 400 |
2021-12-21 | - | - | - | 383 | - | 383 |
2021-12-20 | 408 | 408 | 383 | 383 | 6,200 | 383 |
2021-12-17 | 394 | 401 | 394 | 400 | 600 | 400 |
2021-12-16 | 394 | 394 | 394 | 394 | 500 | 394 |
2021-12-15 | 399 | 400 | 392 | 397 | 1,200 | 397 |
2021-12-14 | - | - | - | 387 | - | 387 |
2021-12-13 | 387 | 387 | 387 | 387 | 400 | 387 |
2021-12-10 | 387 | 398 | 387 | 395 | 600 | 395 |
2021-12-09 | 400 | 400 | 400 | 400 | 500 | 400 |
2021-12-08 | - | - | - | 400 | - | 400 |
2021-12-07 | - | - | - | 400 | - | 400 |
2021-12-06 | 400 | 400 | 400 | 400 | 100 | 400 |
2021-12-03 | 388 | 400 | 388 | 400 | 1,400 | 400 |
2021-12-02 | - | - | - | 400 | - | 400 |
2021-12-01 | 390 | 401 | 385 | 400 | 2,600 | 400 |
2021-11-30 | 401 | 401 | 401 | 401 | 100 | 401 |
2021-11-29 | - | - | - | 401 | - | 401 |
2021-11-26 | 395 | 401 | 393 | 401 | 1,800 | 401 |
2021-11-25 | 424 | 424 | 403 | 403 | 6,400 | 403 |
2021-11-24 | 398 | 410 | 398 | 410 | 1,300 | 410 |
2021-11-22 | 398 | 398 | 397 | 397 | 1,100 | 397 |
2021-11-19 | 389 | 398 | 389 | 398 | 2,500 | 398 |
2021-11-18 | 384 | 386 | 383 | 386 | 2,200 | 386 |
2021-11-17 | 385 | 389 | 385 | 386 | 1,200 | 386 |
2021-11-16 | 382 | 384 | 381 | 383 | 6,000 | 383 |
2021-11-15 | 394 | 394 | 382 | 382 | 3,000 | 382 |
2021-11-12 | 391 | 393 | 391 | 393 | 400 | 393 |
2021-11-11 | 390 | 393 | 389 | 391 | 3,200 | 391 |
2021-11-10 | 394 | 394 | 387 | 387 | 5,800 | 387 |
2021-11-09 | 390 | 395 | 386 | 393 | 1,400 | 393 |
2021-11-08 | 384 | 389 | 384 | 387 | 400 | 387 |
2021-11-05 | 387 | 390 | 385 | 385 | 1,700 | 385 |
2021-11-04 | 389 | 389 | 387 | 387 | 600 | 387 |
2021-11-02 | - | - | - | 389 | - | 389 |
2021-11-01 | - | - | - | 389 | - | 389 |
2021-10-29 | 390 | 390 | 389 | 389 | 700 | 389 |
2021-10-28 | 394 | 394 | 390 | 390 | 1,200 | 390 |
2021-10-27 | - | - | - | 391 | - | 391 |
2021-10-26 | 389 | 392 | 389 | 391 | 1,500 | 391 |
2021-10-25 | 391 | 396 | 391 | 392 | 5,300 | 392 |
2021-10-22 | 391 | 401 | 391 | 400 | 1,200 | 400 |
2021-10-21 | 405 | 406 | 390 | 391 | 4,200 | 391 |
2021-10-20 | 405 | 405 | 400 | 402 | 1,300 | 402 |
2021-10-19 | 399 | 400 | 396 | 399 | 1,200 | 399 |
2021-10-18 | 399 | 399 | 377 | 396 | 6,700 | 396 |
2021-10-15 | 396 | 396 | 395 | 396 | 600 | 396 |
2021-10-14 | 396 | 396 | 396 | 396 | 100 | 396 |
2021-10-13 | 389 | 390 | 384 | 388 | 1,100 | 388 |
2021-10-12 | 388 | 399 | 388 | 389 | 2,100 | 389 |
2021-10-11 | 385 | 388 | 384 | 388 | 600 | 388 |
2021-10-08 | 387 | 387 | 380 | 380 | 1,100 | 380 |
2021-10-07 | 383 | 383 | 379 | 380 | 800 | 380 |
2021-10-06 | 384 | 384 | 377 | 380 | 2,200 | 380 |
2021-10-05 | 388 | 388 | 384 | 384 | 300 | 384 |
2021-10-04 | - | - | - | 388 | - | 388 |
2021-10-01 | 396 | 398 | 386 | 388 | 2,900 | 388 |
2021-09-30 | 395 | 396 | 395 | 396 | 200 | 396 |
2021-09-29 | 398 | 399 | 398 | 399 | 700 | 399 |
2021-09-28 | 395 | 403 | 395 | 398 | 1,300 | 398 |
2021-09-27 | 405 | 405 | 393 | 395 | 5,500 | 395 |
2021-09-24 | 400 | 404 | 400 | 402 | 3,000 | 402 |
2021-09-22 | 397 | 403 | 397 | 399 | 1,600 | 399 |
2021-09-21 | 403 | 403 | 397 | 397 | 3,300 | 397 |
2021-09-17 | 400 | 401 | 400 | 401 | 1,200 | 401 |
2021-09-16 | 399 | 402 | 391 | 400 | 1,500 | 400 |
2021-09-15 | 401 | 402 | 399 | 399 | 900 | 399 |
2021-09-14 | 402 | 402 | 397 | 397 | 1,600 | 397 |
2021-09-13 | 397 | 403 | 396 | 403 | 1,600 | 403 |
2021-09-10 | 385 | 399 | 383 | 390 | 2,300 | 390 |
2021-09-09 | 387 | 387 | 385 | 385 | 900 | 385 |
2021-09-08 | 379 | 386 | 379 | 386 | 2,800 | 386 |
2021-09-07 | 377 | 377 | 376 | 376 | 200 | 376 |
2021-09-06 | 377 | 378 | 374 | 378 | 2,500 | 378 |
2021-09-03 | 375 | 377 | 374 | 377 | 7,900 | 377 |
2021-09-02 | 380 | 383 | 380 | 383 | 200 | 383 |
2021-09-01 | 381 | 383 | 375 | 379 | 1,100 | 379 |
2021-08-31 | 376 | 376 | 371 | 371 | 1,200 | 371 |
2021-08-30 | 377 | 377 | 376 | 376 | 700 | 376 |
2021-08-27 | 386 | 386 | 376 | 379 | 5,800 | 379 |
2021-08-26 | 393 | 394 | 384 | 384 | 9,300 | 384 |
2021-08-25 | 420 | 447 | 394 | 394 | 122,900 | 394 |
2021-08-24 | 390 | 401 | 390 | 401 | 3,800 | 401 |
2021-08-23 | 404 | 404 | 394 | 394 | 3,200 | 394 |
2021-08-20 | 395 | 395 | 387 | 387 | 1,100 | 387 |
2021-08-19 | 386 | 394 | 386 | 394 | 400 | 394 |
2021-08-18 | 397 | 397 | 388 | 389 | 4,800 | 389 |
2021-08-17 | 390 | 391 | 389 | 389 | 2,700 | 389 |
2021-08-16 | 388 | 401 | 388 | 390 | 1,200 | 390 |
2021-08-13 | 385 | 385 | 382 | 385 | 700 | 385 |
2021-08-12 | 385 | 385 | 385 | 385 | 300 | 385 |
2021-08-11 | 387 | 392 | 385 | 385 | 700 | 385 |
2021-08-10 | 390 | 390 | 383 | 387 | 1,900 | 387 |
2021-08-06 | 383 | 390 | 383 | 390 | 500 | 390 |
2021-08-05 | 388 | 388 | 384 | 384 | 2,100 | 384 |
2021-08-04 | 394 | 400 | 388 | 388 | 2,000 | 388 |
2021-08-03 | 402 | 402 | 383 | 386 | 14,000 | 386 |
2021-08-02 | 409 | 409 | 402 | 406 | 800 | 406 |
2021-07-30 | 400 | 400 | 396 | 397 | 800 | 397 |
2021-07-29 | 401 | 401 | 401 | 401 | 200 | 401 |
2021-07-28 | 409 | 409 | 399 | 400 | 3,200 | 400 |
2021-07-27 | 417 | 417 | 410 | 414 | 1,600 | 414 |
2021-07-26 | 412 | 415 | 409 | 413 | 12,300 | 413 |
2021-07-21 | 422 | 428 | 422 | 428 | 1,700 | 428 |
2021-07-20 | 418 | 422 | 417 | 422 | 4,500 | 422 |
2021-07-19 | 416 | 424 | 415 | 423 | 5,300 | 423 |
2021-07-16 | 422 | 424 | 420 | 422 | 1,500 | 422 |
2021-07-15 | 421 | 423 | 421 | 421 | 1,100 | 421 |
2021-07-14 | 422 | 426 | 420 | 420 | 2,100 | 420 |
2021-07-13 | 421 | 423 | 416 | 420 | 2,800 | 420 |
2021-07-12 | 419 | 419 | 419 | 419 | 100 | 419 |
2021-07-09 | 416 | 419 | 415 | 419 | 900 | 419 |
2021-07-08 | 417 | 417 | 416 | 416 | 300 | 416 |
2021-07-07 | 420 | 420 | 416 | 417 | 2,600 | 417 |
2021-07-06 | 415 | 439 | 415 | 419 | 9,100 | 419 |
2021-07-05 | 419 | 419 | 418 | 418 | 300 | 418 |
2021-07-02 | 420 | 420 | 420 | 420 | 100 | 420 |
2021-07-01 | - | - | - | 420 | - | 420 |
2021-06-30 | 420 | 420 | 420 | 420 | 100 | 420 |
2021-06-29 | - | - | - | 417 | - | 417 |
2021-06-28 | 422 | 422 | 416 | 417 | 4,900 | 417 |
2021-06-25 | 421 | 421 | 420 | 420 | 4,500 | 420 |
2021-06-24 | 433 | 433 | 428 | 429 | 1,800 | 429 |
2021-06-23 | 424 | 425 | 424 | 425 | 500 | 425 |
2021-06-22 | 429 | 429 | 423 | 423 | 1,200 | 423 |
2021-06-21 | 425 | 425 | 418 | 421 | 2,300 | 421 |
2021-06-18 | 429 | 429 | 417 | 426 | 6,800 | 426 |
2021-06-17 | 425 | 429 | 424 | 429 | 1,100 | 429 |
2021-06-16 | 418 | 424 | 417 | 419 | 1,500 | 419 |
2021-06-15 | 420 | 420 | 417 | 420 | 600 | 420 |
2021-06-14 | 422 | 422 | 417 | 418 | 500 | 418 |
2021-06-11 | 421 | 421 | 421 | 421 | 100 | 421 |
2021-06-10 | 420 | 420 | 420 | 420 | 600 | 420 |
2021-06-09 | 420 | 420 | 420 | 420 | 100 | 420 |
2021-06-08 | 416 | 417 | 413 | 417 | 800 | 417 |
2021-06-07 | 421 | 421 | 413 | 416 | 800 | 416 |
2021-06-04 | 423 | 427 | 411 | 418 | 3,500 | 418 |
2021-06-03 | 423 | 425 | 423 | 425 | 800 | 425 |
2021-06-02 | 427 | 427 | 423 | 423 | 600 | 423 |
2021-06-01 | 426 | 427 | 425 | 425 | 500 | 425 |
2021-05-31 | 421 | 426 | 421 | 426 | 600 | 426 |
2021-05-28 | 422 | 429 | 421 | 421 | 1,100 | 421 |
2021-05-27 | 426 | 428 | 421 | 421 | 2,800 | 421 |
2021-05-26 | 431 | 431 | 425 | 425 | 1,000 | 425 |
2021-05-25 | 438 | 438 | 430 | 431 | 4,500 | 431 |
2021-05-24 | 432 | 436 | 426 | 436 | 2,900 | 436 |
2021-05-21 | 429 | 429 | 424 | 427 | 1,300 | 427 |
2021-05-20 | 432 | 475 | 428 | 428 | 49,700 | 428 |
2021-05-19 | 418 | 418 | 416 | 416 | 2,000 | 416 |
2021-05-18 | 423 | 425 | 420 | 420 | 3,600 | 420 |
2021-05-17 | 422 | 423 | 417 | 423 | 4,000 | 423 |
2021-05-14 | 427 | 429 | 420 | 422 | 6,400 | 422 |
2021-05-13 | 420 | 425 | 419 | 419 | 2,500 | 419 |
2021-05-12 | 433 | 433 | 415 | 420 | 10,600 | 420 |
2021-05-11 | 460 | 460 | 433 | 433 | 14,900 | 433 |
2021-05-10 | 482 | 492 | 454 | 460 | 51,500 | 460 |
2021-05-07 | 434 | 450 | 433 | 450 | 2,400 | 450 |
2021-05-06 | 426 | 433 | 426 | 433 | 2,400 | 433 |
2021-04-30 | 429 | 430 | 422 | 430 | 2,100 | 430 |
2021-04-28 | 431 | 431 | 421 | 421 | 2,900 | 421 |
2021-04-27 | 432 | 433 | 432 | 433 | 900 | 433 |
2021-04-26 | 436 | 436 | 424 | 424 | 7,000 | 424 |
2021-04-23 | 423 | 429 | 421 | 428 | 2,300 | 428 |
2021-04-22 | 426 | 427 | 421 | 423 | 1,500 | 423 |
2021-04-21 | 420 | 427 | 420 | 425 | 3,900 | 425 |
2021-04-20 | 439 | 441 | 411 | 422 | 20,700 | 422 |
2021-04-19 | 426 | 502 | 425 | 431 | 55,700 | 431 |
2021-04-16 | 422 | 427 | 421 | 426 | 4,100 | 426 |
2021-04-15 | 421 | 421 | 417 | 417 | 1,900 | 417 |
2021-04-14 | 425 | 425 | 424 | 424 | 500 | 424 |
2021-04-13 | 418 | 425 | 415 | 425 | 2,600 | 425 |
2021-04-12 | 409 | 412 | 408 | 412 | 2,400 | 412 |
2021-04-09 | 410 | 410 | 409 | 409 | 300 | 409 |
2021-04-08 | 409 | 416 | 407 | 408 | 2,100 | 408 |
2021-04-07 | 424 | 424 | 409 | 409 | 2,000 | 409 |
2021-04-06 | 417 | 417 | 417 | 417 | 200 | 417 |
2021-04-05 | 425 | 426 | 418 | 420 | 2,600 | 420 |
2021-04-02 | 414 | 422 | 414 | 422 | 700 | 422 |
2021-04-01 | 422 | 422 | 422 | 422 | 400 | 422 |
2021-03-31 | 421 | 421 | 413 | 420 | 800 | 420 |
2021-03-30 | 411 | 419 | 411 | 419 | 1,000 | 419 |
2021-03-29 | 410 | 412 | 409 | 411 | 400 | 411 |
2021-03-26 | 414 | 419 | 414 | 417 | 1,800 | 417 |
2021-03-25 | 407 | 413 | 407 | 413 | 5,700 | 413 |
2021-03-24 | 425 | 425 | 407 | 415 | 4,000 | 415 |
2021-03-23 | 429 | 429 | 420 | 426 | 1,200 | 426 |
2021-03-22 | 423 | 427 | 418 | 425 | 3,800 | 425 |
2021-03-19 | 426 | 426 | 418 | 418 | 2,400 | 418 |
2021-03-18 | 424 | 427 | 421 | 424 | 3,600 | 424 |
2021-03-17 | 423 | 423 | 411 | 420 | 2,000 | 420 |
2021-03-16 | 419 | 423 | 419 | 423 | 1,300 | 423 |
2021-03-15 | 417 | 426 | 413 | 418 | 2,800 | 418 |
2021-03-12 | 415 | 419 | 406 | 417 | 3,800 | 417 |
2021-03-11 | 422 | 430 | 406 | 417 | 10,900 | 417 |
2021-03-10 | 429 | 436 | 422 | 424 | 4,600 | 424 |
2021-03-09 | 459 | 481 | 422 | 429 | 26,600 | 429 |
2021-03-08 | 474 | 475 | 440 | 444 | 73,600 | 444 |
2021-03-05 | 436 | 493 | 425 | 482 | 159,800 | 482 |
2021-03-04 | 413 | 413 | 413 | 413 | 100 | 413 |
2021-03-03 | 417 | 417 | 417 | 417 | 200 | 417 |
2021-03-02 | 425 | 425 | 417 | 417 | 1,100 | 417 |
2021-03-01 | 418 | 428 | 412 | 421 | 1,200 | 421 |
2021-02-26 | 431 | 431 | 430 | 430 | 5,200 | 430 |
2021-02-25 | 437 | 438 | 437 | 438 | 4,800 | 438 |
2021-02-24 | 435 | 435 | 424 | 430 | 2,000 | 430 |
2021-02-22 | 430 | 430 | 418 | 420 | 2,100 | 420 |
2021-02-19 | 418 | 427 | 418 | 427 | 1,200 | 427 |
2021-02-18 | 422 | 422 | 422 | 422 | 1,600 | 422 |
2021-02-17 | 410 | 424 | 410 | 422 | 700 | 422 |
2021-02-16 | 422 | 423 | 407 | 409 | 1,400 | 409 |
2021-02-15 | 420 | 427 | 415 | 415 | 900 | 415 |
2021-02-12 | 415 | 415 | 413 | 414 | 900 | 414 |
2021-02-10 | 430 | 430 | 410 | 427 | 3,600 | 427 |
2021-02-09 | 417 | 417 | 417 | 417 | 100 | 417 |
2021-02-08 | 408 | 416 | 408 | 416 | 200 | 416 |
2021-02-05 | 404 | 404 | 404 | 404 | 1,900 | 404 |
2021-02-04 | - | - | - | 404 | - | 404 |
2021-02-03 | 396 | 404 | 396 | 404 | 700 | 404 |
2021-02-02 | 392 | 392 | 392 | 392 | 100 | 392 |
2021-02-01 | 401 | 401 | 401 | 401 | 100 | 401 |
2021-01-29 | 393 | 393 | 393 | 393 | 200 | 393 |
2021-01-28 | 389 | 393 | 389 | 393 | 500 | 393 |
2021-01-27 | 397 | 397 | 397 | 397 | 200 | 397 |
2021-01-26 | - | - | - | 413 | - | 413 |
2021-01-25 | 430 | 430 | 406 | 413 | 4,300 | 413 |
2021-01-22 | 414 | 415 | 414 | 415 | 1,100 | 415 |
2021-01-21 | 409 | 413 | 409 | 413 | 1,000 | 413 |
2021-01-20 | 413 | 413 | 405 | 406 | 1,700 | 406 |
2021-01-19 | 400 | 405 | 400 | 405 | 800 | 405 |
2021-01-18 | 402 | 402 | 395 | 395 | 2,000 | 395 |
2021-01-15 | 388 | 395 | 388 | 395 | 800 | 395 |
2021-01-14 | 390 | 390 | 388 | 388 | 300 | 388 |
2021-01-13 | 388 | 394 | 388 | 390 | 600 | 390 |
2021-01-12 | 388 | 388 | 388 | 388 | 400 | 388 |
2021-01-08 | 380 | 396 | 380 | 396 | 400 | 396 |
2021-01-07 | - | - | - | 396 | - | 396 |
2021-01-06 | - | - | - | 396 | - | 396 |
2021-01-05 | 391 | 396 | 387 | 396 | 500 | 396 |
2021-01-04 | 376 | 384 | 376 | 384 | 700 | 384 |
分割・併合履歴 : [1991-03-26]1株→1.1株