5387 チヨダウーテ(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-26 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2001-12-25 | 550 | 570 | 550 | 550 | 20,000 | 550 |
| 2001-12-20 | 550 | 550 | 540 | 540 | 2,000 | 540 |
| 2001-12-19 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2001-12-18 | 575 | 575 | 575 | 575 | 6,000 | 575 |
| 2001-12-04 | 620 | 620 | 620 | 620 | 5,000 | 620 |
| 2001-12-03 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2001-11-26 | 625 | 630 | 625 | 630 | 13,000 | 630 |
| 2001-11-20 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 2001-11-16 | 655 | 670 | 655 | 670 | 8,000 | 670 |
| 2001-11-15 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2001-11-01 | 695 | 695 | 695 | 695 | 2,000 | 695 |
| 2001-10-31 | 695 | 695 | 695 | 695 | 2,000 | 695 |
| 2001-10-30 | 742 | 742 | 720 | 720 | 6,000 | 720 |
| 2001-10-25 | 729 | 754 | 729 | 750 | 13,000 | 750 |
| 2001-10-19 | 715 | 715 | 715 | 715 | 2,000 | 715 |
| 2001-10-18 | 700 | 735 | 700 | 730 | 11,000 | 730 |
| 2001-10-01 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 2001-09-25 | 720 | 720 | 710 | 720 | 13,000 | 720 |
| 2001-09-21 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2001-09-20 | 740 | 740 | 730 | 730 | 4,000 | 730 |
| 2001-09-19 | 700 | 730 | 700 | 730 | 8,000 | 730 |
| 2001-09-18 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 2001-09-13 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2001-09-12 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2001-08-29 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 2001-08-27 | 715 | 730 | 715 | 715 | 8,000 | 715 |
| 2001-08-24 | 715 | 715 | 715 | 715 | 2,000 | 715 |
| 2001-08-23 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 2001-08-22 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2001-08-21 | 730 | 735 | 730 | 730 | 21,000 | 730 |
| 2001-08-20 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 2001-08-16 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2001-08-02 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2001-07-31 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2001-07-30 | 750 | 750 | 740 | 750 | 4,000 | 750 |
| 2001-07-27 | 730 | 745 | 730 | 740 | 7,000 | 740 |
| 2001-07-26 | 710 | 725 | 710 | 725 | 4,000 | 725 |
| 2001-07-24 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 2001-07-23 | 675 | 675 | 675 | 675 | 4,000 | 675 |
| 2001-07-19 | 665 | 665 | 665 | 665 | 2,000 | 665 |
| 2001-07-18 | 655 | 655 | 650 | 655 | 5,000 | 655 |
| 2001-07-17 | 645 | 645 | 645 | 645 | 2,000 | 645 |
| 2001-07-11 | 655 | 655 | 645 | 645 | 16,000 | 645 |
| 2001-07-06 | 645 | 650 | 645 | 650 | 3,000 | 650 |
| 2001-07-05 | 630 | 635 | 630 | 630 | 4,000 | 630 |
| 2001-07-03 | 635 | 640 | 630 | 630 | 9,000 | 630 |
| 2001-06-27 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 2001-06-26 | 650 | 655 | 650 | 655 | 4,000 | 655 |
| 2001-06-25 | 621 | 645 | 621 | 645 | 8,000 | 645 |
| 2001-06-21 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2001-06-20 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2001-06-18 | 616 | 621 | 616 | 621 | 12,000 | 621 |
| 2001-06-15 | 621 | 621 | 621 | 621 | 2,000 | 621 |
| 2001-05-31 | 625 | 625 | 620 | 620 | 2,000 | 620 |
| 2001-05-30 | 630 | 630 | 625 | 625 | 9,000 | 625 |
| 2001-05-29 | 636 | 636 | 630 | 630 | 8,000 | 630 |
| 2001-05-25 | 635 | 650 | 635 | 650 | 8,000 | 650 |
| 2001-05-18 | 630 | 635 | 625 | 630 | 6,000 | 630 |
| 2001-05-17 | 610 | 620 | 610 | 620 | 6,000 | 620 |
| 2001-05-14 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2001-04-26 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 2001-04-25 | 600 | 600 | 600 | 600 | 7,000 | 600 |
| 2001-04-20 | 595 | 595 | 590 | 590 | 6,000 | 590 |
| 2001-04-18 | 595 | 600 | 595 | 600 | 6,000 | 600 |
| 2001-04-16 | 595 | 595 | 590 | 590 | 2,000 | 590 |
| 2001-04-02 | 602 | 602 | 602 | 602 | 1,000 | 602 |
| 2001-03-29 | 610 | 615 | 610 | 615 | 3,000 | 615 |
| 2001-03-27 | 620 | 620 | 610 | 610 | 6,000 | 610 |
| 2001-03-26 | 539 | 590 | 539 | 590 | 16,000 | 590 |
| 2001-03-23 | 540 | 540 | 515 | 520 | 6,000 | 520 |
| 2001-03-21 | 530 | 552 | 520 | 540 | 7,000 | 540 |
| 2001-03-16 | 530 | 550 | 525 | 550 | 18,000 | 550 |
| 2001-03-15 | 520 | 525 | 520 | 525 | 2,000 | 525 |
| 2001-03-13 | 525 | 540 | 525 | 525 | 20,000 | 525 |
| 2001-03-12 | 520 | 524 | 520 | 524 | 6,000 | 524 |
| 2001-03-09 | 522 | 522 | 510 | 518 | 6,000 | 518 |
| 2001-03-08 | 510 | 515 | 505 | 510 | 6,000 | 510 |
| 2001-03-07 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 2001-03-06 | 510 | 510 | 485 | 510 | 6,000 | 510 |
| 2001-03-05 | 550 | 570 | 530 | 530 | 6,000 | 530 |
| 2001-03-02 | 645 | 645 | 580 | 580 | 5,000 | 580 |
| 2001-03-01 | 670 | 670 | 655 | 655 | 3,000 | 655 |
| 2001-02-28 | 682 | 682 | 682 | 682 | 1,000 | 682 |
| 2001-02-27 | 700 | 710 | 685 | 685 | 9,000 | 685 |
| 2001-02-26 | 710 | 710 | 700 | 700 | 8,000 | 700 |
| 2001-02-23 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2001-02-22 | 715 | 715 | 710 | 710 | 5,000 | 710 |
| 2001-02-20 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 2001-02-19 | 755 | 755 | 750 | 755 | 13,000 | 755 |
| 2001-02-14 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 2001-02-13 | 765 | 765 | 760 | 760 | 4,000 | 760 |
| 2001-02-08 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 2001-02-02 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2001-01-26 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2001-01-25 | 790 | 790 | 770 | 770 | 7,000 | 770 |
| 2001-01-22 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2001-01-19 | 780 | 780 | 770 | 770 | 2,000 | 770 |
| 2001-01-18 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 2001-01-15 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2001-01-12 | 790 | 790 | 780 | 780 | 4,000 | 780 |
| 2001-01-11 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 2001-01-09 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2001-01-04 | 790 | 790 | 790 | 790 | 2,000 | 790 |
分割・併合履歴 ： [1991-03-26]1株→1.1株
