5387 チヨダウーテ(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 2000-12-26 | 790 | 790 | 785 | 785 | 2,000 | 785 |
| 2000-12-25 | 795 | 795 | 795 | 795 | 4,000 | 795 |
| 2000-12-21 | 830 | 830 | 800 | 800 | 26,000 | 800 |
| 2000-12-20 | 830 | 830 | 830 | 830 | 4,000 | 830 |
| 2000-12-19 | 815 | 815 | 810 | 815 | 8,000 | 815 |
| 2000-12-18 | 805 | 805 | 800 | 805 | 4,000 | 805 |
| 2000-12-15 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2000-12-13 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 2000-12-12 | 790 | 790 | 790 | 790 | 3,000 | 790 |
| 2000-12-11 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 2000-12-08 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 2000-12-05 | 780 | 780 | 775 | 780 | 7,000 | 780 |
| 2000-12-04 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2000-12-01 | 795 | 795 | 780 | 780 | 3,000 | 780 |
| 2000-11-30 | 790 | 795 | 780 | 795 | 22,000 | 795 |
| 2000-11-27 | 805 | 805 | 790 | 790 | 5,000 | 790 |
| 2000-11-24 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2000-11-22 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2000-11-21 | 805 | 810 | 805 | 805 | 6,000 | 805 |
| 2000-11-20 | 795 | 795 | 795 | 795 | 2,000 | 795 |
| 2000-11-17 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 2000-11-16 | 775 | 780 | 775 | 780 | 6,000 | 780 |
| 2000-11-13 | 775 | 775 | 770 | 770 | 8,000 | 770 |
| 2000-11-10 | 775 | 775 | 765 | 770 | 7,000 | 770 |
| 2000-11-08 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 2000-11-07 | 770 | 775 | 770 | 770 | 10,000 | 770 |
| 2000-11-06 | 775 | 775 | 775 | 775 | 4,000 | 775 |
| 2000-11-02 | 790 | 790 | 775 | 775 | 6,000 | 775 |
| 2000-10-31 | 820 | 820 | 800 | 800 | 5,000 | 800 |
| 2000-10-26 | 860 | 860 | 855 | 855 | 2,000 | 855 |
| 2000-10-25 | 870 | 870 | 860 | 860 | 5,000 | 860 |
| 2000-10-20 | 885 | 885 | 880 | 885 | 4,000 | 885 |
| 2000-10-18 | 885 | 885 | 885 | 885 | 5,000 | 885 |
| 2000-10-16 | 885 | 885 | 880 | 880 | 4,000 | 880 |
| 2000-10-13 | 885 | 885 | 885 | 885 | 1,000 | 885 |
| 2000-10-11 | 885 | 885 | 885 | 885 | 1,000 | 885 |
| 2000-10-02 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 2000-09-27 | 930 | 930 | 920 | 930 | 6,000 | 930 |
| 2000-09-26 | 960 | 960 | 960 | 960 | 3,000 | 960 |
| 2000-09-25 | 975 | 985 | 970 | 985 | 7,000 | 985 |
| 2000-09-22 | 965 | 985 | 965 | 985 | 4,000 | 985 |
| 2000-09-21 | 950 | 965 | 950 | 965 | 2,000 | 965 |
| 2000-09-20 | 950 | 960 | 950 | 950 | 3,000 | 950 |
| 2000-09-18 | 960 | 965 | 955 | 960 | 17,000 | 960 |
| 2000-09-12 | 950 | 950 | 930 | 950 | 4,000 | 950 |
| 2000-09-05 | 940 | 940 | 940 | 940 | 3,000 | 940 |
| 2000-09-01 | 960 | 960 | 935 | 935 | 17,000 | 935 |
| 2000-08-31 | 960 | 960 | 960 | 960 | 7,000 | 960 |
| 2000-08-29 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2000-08-24 | 970 | 970 | 960 | 960 | 11,000 | 960 |
| 2000-08-23 | 970 | 970 | 970 | 970 | 8,000 | 970 |
| 2000-08-22 | 940 | 950 | 940 | 950 | 11,000 | 950 |
| 2000-08-17 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2000-08-16 | 935 | 935 | 925 | 925 | 4,000 | 925 |
| 2000-08-11 | 950 | 950 | 930 | 930 | 4,000 | 930 |
| 2000-08-07 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2000-07-28 | 930 | 930 | 930 | 930 | 3,000 | 930 |
| 2000-07-27 | 930 | 930 | 930 | 930 | 3,000 | 930 |
| 2000-07-25 | 940 | 940 | 930 | 930 | 3,000 | 930 |
| 2000-07-24 | 945 | 950 | 940 | 940 | 3,000 | 940 |
| 2000-07-21 | 960 | 960 | 950 | 950 | 22,000 | 950 |
| 2000-07-19 | 960 | 960 | 960 | 960 | 2,000 | 960 |
| 2000-07-17 | 960 | 960 | 950 | 950 | 6,000 | 950 |
| 2000-07-13 | 945 | 950 | 945 | 950 | 2,000 | 950 |
| 2000-07-12 | 960 | 960 | 960 | 960 | 2,000 | 960 |
| 2000-07-11 | 960 | 960 | 960 | 960 | 2,000 | 960 |
| 2000-07-10 | 960 | 970 | 950 | 950 | 13,000 | 950 |
| 2000-07-07 | 950 | 960 | 950 | 960 | 16,000 | 960 |
| 2000-07-06 | 950 | 950 | 940 | 940 | 3,000 | 940 |
| 2000-07-05 | 950 | 960 | 950 | 960 | 17,000 | 960 |
| 2000-07-04 | 945 | 950 | 945 | 950 | 3,000 | 950 |
| 2000-07-03 | 935 | 935 | 935 | 935 | 2,000 | 935 |
| 2000-06-30 | 935 | 935 | 935 | 935 | 3,000 | 935 |
| 2000-06-28 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2000-06-26 | 935 | 935 | 935 | 935 | 1,000 | 935 |
| 2000-06-22 | 930 | 930 | 930 | 930 | 3,000 | 930 |
| 2000-06-21 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2000-06-20 | 920 | 925 | 920 | 925 | 10,000 | 925 |
| 2000-06-15 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 2000-06-14 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 2000-06-09 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2000-06-05 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2000-06-02 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2000-05-30 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 2000-05-25 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2000-05-24 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 2000-05-22 | 900 | 910 | 900 | 910 | 11,000 | 910 |
| 2000-05-19 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2000-05-18 | 895 | 895 | 895 | 895 | 5,000 | 895 |
| 2000-05-17 | 890 | 895 | 890 | 895 | 4,000 | 895 |
| 2000-05-16 | 900 | 900 | 900 | 900 | 4,000 | 900 |
| 2000-05-11 | 894 | 894 | 894 | 894 | 1,000 | 894 |
| 2000-05-10 | 885 | 885 | 880 | 880 | 2,000 | 880 |
| 2000-05-02 | 880 | 880 | 875 | 880 | 7,000 | 880 |
| 2000-05-01 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2000-04-28 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 2000-04-25 | 930 | 930 | 920 | 920 | 4,000 | 920 |
| 2000-04-21 | 960 | 960 | 940 | 940 | 7,000 | 940 |
| 2000-04-20 | 915 | 965 | 915 | 955 | 25,000 | 955 |
| 2000-04-18 | 900 | 910 | 900 | 910 | 5,000 | 910 |
| 2000-04-17 | 920 | 920 | 900 | 900 | 2,000 | 900 |
| 2000-04-14 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2000-04-13 | 920 | 925 | 920 | 925 | 7,000 | 925 |
| 2000-04-12 | 930 | 930 | 925 | 925 | 4,000 | 925 |
| 2000-04-11 | 920 | 930 | 920 | 930 | 5,000 | 930 |
| 2000-04-10 | 945 | 950 | 930 | 930 | 11,000 | 930 |
| 2000-04-07 | 945 | 970 | 945 | 950 | 7,000 | 950 |
| 2000-04-04 | 945 | 970 | 945 | 970 | 12,000 | 970 |
| 2000-04-03 | 940 | 960 | 925 | 950 | 16,000 | 950 |
| 2000-03-31 | 960 | 960 | 950 | 950 | 3,000 | 950 |
| 2000-03-30 | 940 | 975 | 930 | 950 | 7,000 | 950 |
| 2000-03-29 | 925 | 950 | 920 | 950 | 4,000 | 950 |
| 2000-03-28 | 770 | 860 | 740 | 840 | 17,000 | 840 |
| 2000-03-27 | 710 | 760 | 710 | 760 | 2,000 | 760 |
| 2000-03-24 | 715 | 730 | 680 | 730 | 29,000 | 730 |
| 2000-03-23 | 630 | 715 | 630 | 715 | 10,000 | 715 |
| 2000-03-22 | 555 | 630 | 555 | 630 | 14,000 | 630 |
| 2000-03-21 | 510 | 540 | 510 | 540 | 8,000 | 540 |
| 2000-03-17 | 480 | 490 | 480 | 490 | 9,000 | 490 |
| 2000-03-16 | 475 | 475 | 470 | 470 | 9,000 | 470 |
| 2000-03-15 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2000-03-10 | 520 | 530 | 500 | 500 | 12,000 | 500 |
| 2000-03-09 | 600 | 600 | 540 | 550 | 5,000 | 550 |
| 2000-03-08 | 640 | 640 | 630 | 630 | 2,000 | 630 |
| 2000-03-07 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2000-03-03 | 790 | 790 | 720 | 720 | 10,000 | 720 |
| 2000-03-02 | 815 | 815 | 810 | 810 | 3,000 | 810 |
| 2000-03-01 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2000-02-21 | 869 | 869 | 869 | 869 | 9,000 | 869 |
| 2000-01-20 | 899 | 899 | 899 | 899 | 10,000 | 899 |
分割・併合履歴 ： [1991-03-26]1株→1.1株
