5387 チヨダウーテ(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,151 | 1,155 | 1,150 | 1,150 | 1,900 | 1,150 |
| 2005-12-29 | 1,179 | 1,190 | 1,140 | 1,150 | 11,400 | 1,150 |
| 2005-12-28 | 1,150 | 1,171 | 1,150 | 1,170 | 5,300 | 1,170 |
| 2005-12-27 | 1,197 | 1,198 | 1,145 | 1,150 | 15,100 | 1,150 |
| 2005-12-26 | 1,200 | 1,210 | 1,196 | 1,197 | 10,200 | 1,197 |
| 2005-12-22 | 1,199 | 1,200 | 1,160 | 1,200 | 9,100 | 1,200 |
| 2005-12-21 | 1,290 | 1,291 | 1,200 | 1,200 | 14,900 | 1,200 |
| 2005-12-20 | 1,289 | 1,342 | 1,285 | 1,290 | 25,800 | 1,290 |
| 2005-12-19 | 1,200 | 1,295 | 1,199 | 1,290 | 36,500 | 1,290 |
| 2005-12-16 | 1,139 | 1,250 | 1,139 | 1,200 | 22,800 | 1,200 |
| 2005-12-15 | 1,131 | 1,141 | 1,120 | 1,139 | 10,100 | 1,139 |
| 2005-12-14 | 1,131 | 1,150 | 1,120 | 1,130 | 13,000 | 1,130 |
| 2005-12-13 | 1,150 | 1,175 | 1,120 | 1,130 | 37,700 | 1,130 |
| 2005-12-12 | 1,200 | 1,202 | 1,145 | 1,150 | 29,400 | 1,150 |
| 2005-12-09 | 1,199 | 1,200 | 1,180 | 1,200 | 8,800 | 1,200 |
| 2005-12-08 | 1,229 | 1,230 | 1,190 | 1,200 | 26,800 | 1,200 |
| 2005-12-07 | 1,169 | 1,210 | 1,168 | 1,200 | 39,200 | 1,200 |
| 2005-12-06 | 1,300 | 1,301 | 1,160 | 1,170 | 68,800 | 1,170 |
| 2005-12-05 | 1,425 | 1,426 | 1,258 | 1,310 | 69,300 | 1,310 |
| 2005-12-02 | 1,369 | 1,500 | 1,369 | 1,425 | 55,000 | 1,425 |
| 2005-12-01 | 1,239 | 1,380 | 1,239 | 1,360 | 44,900 | 1,360 |
| 2005-11-30 | 1,180 | 1,251 | 1,180 | 1,227 | 30,800 | 1,227 |
| 2005-11-29 | 1,140 | 1,201 | 1,140 | 1,170 | 23,500 | 1,170 |
| 2005-11-28 | 1,058 | 1,150 | 1,058 | 1,140 | 17,800 | 1,140 |
| 2005-11-25 | 1,020 | 1,052 | 1,020 | 1,052 | 16,700 | 1,052 |
| 2005-11-24 | 998 | 1,022 | 994 | 1,017 | 24,200 | 1,017 |
| 2005-11-22 | 1,001 | 1,020 | 990 | 995 | 30,400 | 995 |
| 2005-11-21 | 980 | 1,050 | 978 | 1,015 | 35,800 | 1,015 |
| 2005-11-18 | 1,000 | 1,010 | 960 | 980 | 12,100 | 980 |
| 2005-11-17 | 990 | 1,015 | 990 | 1,000 | 13,600 | 1,000 |
| 2005-11-16 | 999 | 1,000 | 990 | 995 | 8,600 | 995 |
| 2005-11-15 | 954 | 1,031 | 954 | 1,020 | 27,500 | 1,020 |
| 2005-11-14 | 900 | 955 | 900 | 955 | 42,800 | 955 |
| 2005-11-11 | 880 | 900 | 870 | 900 | 9,300 | 900 |
| 2005-11-10 | 944 | 951 | 880 | 880 | 17,800 | 880 |
| 2005-11-09 | 885 | 980 | 880 | 945 | 37,700 | 945 |
| 2005-11-08 | 858 | 902 | 858 | 885 | 20,400 | 885 |
| 2005-11-07 | 827 | 865 | 827 | 858 | 11,300 | 858 |
| 2005-11-04 | 816 | 830 | 815 | 829 | 16,600 | 829 |
| 2005-11-02 | 808 | 817 | 808 | 815 | 7,900 | 815 |
| 2005-11-01 | 795 | 815 | 795 | 807 | 16,700 | 807 |
| 2005-10-31 | 770 | 795 | 770 | 795 | 10,600 | 795 |
| 2005-10-28 | 749 | 776 | 749 | 770 | 26,200 | 770 |
| 2005-10-27 | 729 | 745 | 728 | 745 | 33,800 | 745 |
| 2005-10-26 | 727 | 731 | 727 | 729 | 3,400 | 729 |
| 2005-10-25 | 725 | 727 | 725 | 727 | 1,100 | 727 |
| 2005-10-24 | 725 | 730 | 725 | 725 | 1,200 | 725 |
| 2005-10-21 | 720 | 722 | 719 | 721 | 1,300 | 721 |
| 2005-10-20 | 717 | 721 | 710 | 720 | 7,200 | 720 |
| 2005-10-19 | 710 | 717 | 709 | 715 | 5,700 | 715 |
| 2005-10-18 | 706 | 710 | 706 | 709 | 2,000 | 709 |
| 2005-10-17 | 700 | 710 | 700 | 706 | 6,400 | 706 |
| 2005-10-14 | 705 | 705 | 700 | 700 | 2,200 | 700 |
| 2005-10-13 | 713 | 715 | 705 | 705 | 3,000 | 705 |
| 2005-10-12 | 712 | 713 | 712 | 713 | 200 | 713 |
| 2005-10-11 | 714 | 715 | 713 | 713 | 1,600 | 713 |
| 2005-10-07 | 711 | 715 | 709 | 715 | 3,500 | 715 |
| 2005-10-06 | 709 | 718 | 705 | 710 | 6,900 | 710 |
| 2005-10-05 | 720 | 720 | 700 | 709 | 1,900 | 709 |
| 2005-10-04 | 725 | 727 | 720 | 720 | 1,600 | 720 |
| 2005-10-03 | 730 | 731 | 724 | 727 | 3,300 | 727 |
| 2005-09-30 | 735 | 739 | 729 | 739 | 2,000 | 739 |
| 2005-09-29 | 735 | 740 | 735 | 739 | 12,300 | 739 |
| 2005-09-28 | 729 | 735 | 729 | 735 | 14,300 | 735 |
| 2005-09-27 | 727 | 730 | 727 | 730 | 4,200 | 730 |
| 2005-09-26 | 728 | 730 | 725 | 728 | 11,900 | 728 |
| 2005-09-22 | 720 | 729 | 718 | 725 | 11,700 | 725 |
| 2005-09-21 | 718 | 720 | 718 | 718 | 5,300 | 718 |
| 2005-09-20 | 711 | 720 | 710 | 718 | 9,800 | 718 |
| 2005-09-16 | 696 | 710 | 695 | 710 | 22,700 | 710 |
| 2005-09-15 | 686 | 696 | 686 | 696 | 15,600 | 696 |
| 2005-09-14 | 662 | 690 | 662 | 687 | 7,100 | 687 |
| 2005-09-13 | 677 | 679 | 661 | 661 | 15,400 | 661 |
| 2005-09-12 | 687 | 688 | 670 | 680 | 8,300 | 680 |
| 2005-09-09 | 689 | 690 | 687 | 687 | 2,500 | 687 |
| 2005-09-08 | 698 | 700 | 690 | 690 | 13,700 | 690 |
| 2005-09-07 | 697 | 700 | 697 | 699 | 5,100 | 699 |
| 2005-09-06 | 695 | 697 | 693 | 697 | 5,000 | 697 |
| 2005-09-05 | 690 | 697 | 690 | 692 | 14,500 | 692 |
| 2005-09-02 | 688 | 691 | 684 | 690 | 10,800 | 690 |
| 2005-09-01 | 687 | 690 | 685 | 685 | 7,200 | 685 |
| 2005-08-31 | 683 | 686 | 683 | 686 | 25,700 | 686 |
| 2005-08-30 | 683 | 684 | 682 | 683 | 9,300 | 683 |
| 2005-08-29 | 682 | 683 | 682 | 683 | 5,400 | 683 |
| 2005-08-26 | 685 | 690 | 681 | 683 | 14,400 | 683 |
| 2005-08-25 | 679 | 683 | 679 | 683 | 19,100 | 683 |
| 2005-08-24 | 679 | 680 | 674 | 680 | 16,000 | 680 |
| 2005-08-23 | 683 | 684 | 680 | 680 | 8,100 | 680 |
| 2005-08-22 | 696 | 698 | 679 | 681 | 13,600 | 681 |
| 2005-08-19 | 698 | 698 | 697 | 697 | 9,700 | 697 |
| 2005-08-18 | 697 | 698 | 695 | 698 | 4,500 | 698 |
| 2005-08-17 | 701 | 703 | 696 | 696 | 8,200 | 696 |
| 2005-08-16 | 700 | 702 | 698 | 701 | 5,500 | 701 |
| 2005-08-15 | 694 | 699 | 690 | 698 | 13,000 | 698 |
| 2005-08-12 | 704 | 705 | 695 | 695 | 13,200 | 695 |
| 2005-08-11 | 702 | 705 | 700 | 704 | 9,200 | 704 |
| 2005-08-10 | 690 | 720 | 690 | 701 | 19,500 | 701 |
| 2005-08-09 | 688 | 690 | 688 | 690 | 10,800 | 690 |
| 2005-08-08 | 695 | 696 | 684 | 685 | 7,700 | 685 |
| 2005-08-05 | 727 | 728 | 695 | 700 | 17,100 | 700 |
| 2005-08-04 | 725 | 731 | 724 | 727 | 39,300 | 727 |
| 2005-08-03 | 695 | 725 | 695 | 720 | 41,800 | 720 |
| 2005-08-02 | 691 | 696 | 691 | 696 | 15,900 | 696 |
| 2005-08-01 | 684 | 694 | 684 | 691 | 31,500 | 691 |
| 2005-07-29 | 680 | 683 | 679 | 683 | 18,700 | 683 |
| 2005-07-28 | 687 | 688 | 680 | 680 | 3,000 | 680 |
| 2005-07-27 | 687 | 690 | 687 | 688 | 19,200 | 688 |
| 2005-07-26 | 687 | 690 | 687 | 687 | 43,300 | 687 |
| 2005-07-25 | 682 | 687 | 682 | 687 | 21,500 | 687 |
| 2005-07-22 | 682 | 685 | 681 | 682 | 13,000 | 682 |
| 2005-07-21 | 680 | 682 | 678 | 682 | 46,200 | 682 |
| 2005-07-20 | 664 | 684 | 664 | 680 | 64,500 | 680 |
| 2005-07-19 | 662 | 665 | 661 | 662 | 16,000 | 662 |
| 2005-07-15 | 661 | 662 | 659 | 661 | 21,800 | 661 |
| 2005-07-14 | 667 | 668 | 661 | 661 | 20,600 | 661 |
| 2005-07-13 | 684 | 685 | 660 | 666 | 75,100 | 666 |
| 2005-07-12 | 675 | 698 | 665 | 685 | 12,800 | 685 |
| 2005-07-11 | 680 | 680 | 665 | 665 | 400 | 665 |
| 2005-07-08 | 648 | 652 | 648 | 650 | 3,500 | 650 |
| 2005-07-07 | 650 | 650 | 644 | 649 | 2,900 | 649 |
| 2005-07-06 | 664 | 665 | 648 | 650 | 4,300 | 650 |
| 2005-07-05 | 670 | 670 | 670 | 670 | 100 | 670 |
| 2005-07-04 | 659 | 660 | 648 | 660 | 2,200 | 660 |
| 2005-07-01 | 678 | 678 | 660 | 660 | 1,500 | 660 |
| 2005-06-30 | 676 | 678 | 676 | 678 | 2,000 | 678 |
| 2005-06-29 | 668 | 680 | 668 | 680 | 2,000 | 680 |
| 2005-06-28 | 652 | 655 | 650 | 655 | 5,000 | 655 |
| 2005-06-27 | 632 | 645 | 632 | 645 | 4,000 | 645 |
| 2005-06-24 | 634 | 634 | 633 | 633 | 3,000 | 633 |
| 2005-06-21 | 638 | 638 | 638 | 638 | 2,000 | 638 |
| 2005-06-20 | 644 | 650 | 638 | 638 | 13,000 | 638 |
| 2005-06-17 | 632 | 645 | 630 | 645 | 9,000 | 645 |
| 2005-06-16 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2005-06-13 | 615 | 616 | 610 | 610 | 4,000 | 610 |
| 2005-06-08 | 627 | 627 | 615 | 615 | 2,000 | 615 |
| 2005-06-07 | 626 | 630 | 625 | 630 | 6,000 | 630 |
| 2005-06-06 | 650 | 650 | 625 | 627 | 9,000 | 627 |
| 2005-06-01 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2005-05-31 | 624 | 624 | 616 | 616 | 2,000 | 616 |
| 2005-05-30 | 620 | 627 | 620 | 625 | 4,000 | 625 |
| 2005-05-27 | 600 | 605 | 600 | 605 | 13,000 | 605 |
| 2005-05-26 | 595 | 595 | 595 | 595 | 2,000 | 595 |
| 2005-05-25 | 590 | 602 | 590 | 595 | 32,000 | 595 |
| 2005-05-18 | 590 | 590 | 590 | 590 | 8,000 | 590 |
| 2005-05-17 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2005-05-16 | 606 | 606 | 606 | 606 | 1,000 | 606 |
| 2005-05-12 | 618 | 619 | 618 | 619 | 2,000 | 619 |
| 2005-05-11 | 618 | 620 | 618 | 620 | 2,000 | 620 |
| 2005-05-10 | 630 | 630 | 620 | 620 | 2,000 | 620 |
| 2005-05-09 | 606 | 606 | 606 | 606 | 1,000 | 606 |
| 2005-05-02 | 589 | 590 | 589 | 590 | 2,000 | 590 |
| 2005-04-27 | 589 | 590 | 589 | 590 | 2,000 | 590 |
| 2005-04-22 | 590 | 590 | 589 | 589 | 7,000 | 589 |
| 2005-04-20 | 577 | 581 | 577 | 580 | 3,000 | 580 |
| 2005-04-18 | 582 | 582 | 565 | 566 | 19,000 | 566 |
| 2005-04-15 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2005-04-11 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2005-04-06 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2005-04-05 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2005-04-04 | 580 | 580 | 580 | 580 | 4,000 | 580 |
| 2005-04-01 | 580 | 582 | 580 | 580 | 3,000 | 580 |
| 2005-03-31 | 596 | 596 | 590 | 590 | 3,000 | 590 |
| 2005-03-30 | 608 | 609 | 608 | 609 | 2,000 | 609 |
| 2005-03-29 | 639 | 639 | 610 | 610 | 7,000 | 610 |
| 2005-03-28 | 650 | 651 | 645 | 645 | 3,000 | 645 |
| 2005-03-25 | 674 | 675 | 674 | 674 | 9,000 | 674 |
| 2005-03-24 | 670 | 675 | 670 | 675 | 2,000 | 675 |
| 2005-03-23 | 679 | 680 | 679 | 679 | 18,000 | 679 |
| 2005-03-22 | 596 | 676 | 595 | 674 | 16,000 | 674 |
| 2005-03-18 | 598 | 598 | 584 | 586 | 4,000 | 586 |
| 2005-03-17 | 583 | 585 | 583 | 585 | 4,000 | 585 |
| 2005-03-11 | 594 | 594 | 585 | 585 | 3,000 | 585 |
| 2005-03-07 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2005-03-04 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2005-03-02 | 595 | 600 | 595 | 600 | 7,000 | 600 |
| 2005-02-28 | 576 | 576 | 573 | 576 | 4,000 | 576 |
| 2005-02-25 | 575 | 575 | 575 | 575 | 10,000 | 575 |
| 2005-02-24 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2005-02-23 | 585 | 585 | 579 | 580 | 8,000 | 580 |
| 2005-02-22 | 592 | 592 | 590 | 590 | 6,000 | 590 |
| 2005-02-21 | 581 | 585 | 581 | 585 | 2,000 | 585 |
| 2005-02-18 | 575 | 582 | 575 | 582 | 10,000 | 582 |
| 2005-02-16 | 560 | 560 | 560 | 560 | 5,000 | 560 |
| 2005-02-14 | 549 | 550 | 549 | 550 | 2,000 | 550 |
| 2005-02-07 | 540 | 560 | 540 | 560 | 7,000 | 560 |
| 2005-02-03 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2005-02-02 | 540 | 542 | 540 | 540 | 3,000 | 540 |
| 2005-01-28 | 555 | 555 | 545 | 545 | 2,000 | 545 |
| 2005-01-26 | 566 | 566 | 565 | 565 | 7,000 | 565 |
| 2005-01-25 | 565 | 566 | 565 | 565 | 15,000 | 565 |
| 2005-01-21 | 565 | 565 | 565 | 565 | 11,000 | 565 |
| 2005-01-18 | 580 | 580 | 570 | 570 | 6,000 | 570 |
| 2005-01-17 | 582 | 582 | 580 | 580 | 4,000 | 580 |
| 2005-01-14 | 568 | 580 | 568 | 580 | 6,000 | 580 |
| 2005-01-12 | 565 | 570 | 565 | 570 | 2,000 | 570 |
| 2005-01-07 | 570 | 570 | 565 | 565 | 5,000 | 565 |
| 2005-01-06 | 588 | 588 | 570 | 570 | 2,000 | 570 |
分割・併合履歴 ： [1991-03-26]1株→1.1株
