5387 チヨダウーテ(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-28	674	674	674	674	100	674
2006-12-27	690	693	680	680	5,200	680
2006-12-26	699	700	686	690	1,700	690
2006-12-25	700	702	695	700	30,200	700
2006-12-22	645	700	645	700	12,300	700
2006-12-21	650	651	644	644	8,500	644
2006-12-20	655	669	650	650	12,700	650
2006-12-19	641	660	630	651	17,300	651
2006-12-18	631	641	631	641	7,600	641
2006-12-15	631	631	630	631	6,000	631
2006-12-14	618	625	618	625	1,600	625
2006-12-13	615	626	615	618	4,600	618
2006-12-12	613	631	613	619	6,300	619
2006-12-11	629	631	629	630	4,100	630
2006-12-08	631	632	629	629	2,300	629
2006-12-07	630	631	630	631	2,900	631
2006-12-06	636	637	629	637	2,300	637
2006-12-05	635	635	634	635	6,100	635
2006-12-04	630	635	630	635	800	635
2006-12-01	640	641	640	640	3,600	640
2006-11-30	630	649	630	630	5,900	630
2006-11-29	621	631	620	630	3,700	630
2006-11-27	615	616	615	615	300	615
2006-11-24	619	620	615	615	600	615
2006-11-22	626	632	626	630	9,500	630
2006-11-21	623	626	623	626	1,500	626
2006-11-20	607	623	606	623	1,600	623
2006-11-17	600	601	600	600	1,100	600
2006-11-16	607	607	600	600	2,200	600
2006-11-14	598	599	598	599	200	599
2006-11-13	599	600	599	599	2,600	599
2006-11-10	600	600	599	599	1,300	599
2006-11-09	610	610	599	600	2,000	600
2006-11-08	628	629	615	615	1,100	615
2006-11-07	640	641	637	637	6,800	637
2006-11-06	635	637	635	637	1,200	637
2006-11-02	640	640	638	639	1,500	639
2006-11-01	640	640	640	640	300	640
2006-10-31	640	640	640	640	100	640
2006-10-27	645	645	643	643	300	643
2006-10-26	644	650	644	644	5,000	644
2006-10-25	644	644	644	644	200	644
2006-10-24	645	645	645	645	500	645
2006-10-23	643	643	643	643	4,200	643
2006-10-20	643	644	638	643	4,200	643
2006-10-19	615	641	614	639	9,100	639
2006-10-18	603	610	603	610	5,300	610
2006-10-17	603	611	603	603	3,500	603
2006-10-16	599	610	599	610	3,200	610
2006-10-13	597	601	594	597	6,300	597
2006-10-12	601	602	595	597	14,500	597
2006-10-11	618	621	600	600	11,100	600
2006-10-10	632	633	618	618	5,700	618
2006-10-06	660	660	627	633	4,100	633
2006-10-05	680	680	658	660	2,800	660
2006-10-04	680	681	668	680	2,800	680
2006-10-03	680	685	680	682	1,200	682
2006-10-02	700	700	680	684	1,000	684
2006-09-29	691	700	690	700	6,000	700
2006-09-28	691	702	691	702	200	702
2006-09-27	701	701	701	701	3,500	701
2006-09-26	708	709	706	706	3,600	706
2006-09-25	709	713	701	709	6,000	709
2006-09-22	701	715	700	701	22,300	701
2006-09-21	715	716	709	710	8,300	710
2006-09-20	718	719	716	716	7,500	716
2006-09-19	716	718	716	718	4,300	718
2006-09-15	715	716	715	716	300	716
2006-09-14	730	730	716	716	700	716
2006-09-13	741	741	718	720	300	720
2006-09-12	730	730	730	730	100	730
2006-09-08	715	724	715	724	300	724
2006-09-06	748	749	719	720	3,200	720
2006-09-05	743	750	740	740	2,100	740
2006-09-04	739	740	739	740	700	740
2006-09-01	732	732	730	730	400	730
2006-08-31	729	730	728	730	800	730
2006-08-30	721	721	720	721	1,200	721
2006-08-29	740	740	740	740	500	740
2006-08-25	750	760	749	760	9,300	760
2006-08-24	764	764	746	750	4,100	750
2006-08-23	764	765	757	764	4,600	764
2006-08-22	756	765	753	764	3,200	764
2006-08-21	749	757	749	756	7,100	756
2006-08-18	721	749	720	749	3,400	749
2006-08-17	719	720	719	720	2,400	720
2006-08-16	710	720	710	719	1,200	719
2006-08-15	710	712	710	712	10,700	712
2006-08-14	710	710	710	710	700	710
2006-08-11	707	708	702	707	3,600	707
2006-08-10	700	710	691	710	3,700	710
2006-08-09	713	713	704	705	1,500	705
2006-08-08	713	714	709	712	1,200	712
2006-08-07	716	717	716	716	2,600	716
2006-08-04	716	717	716	717	1,200	717
2006-08-02	709	715	709	715	900	715
2006-08-01	711	711	710	711	400	711
2006-07-31	710	710	706	706	3,800	706
2006-07-28	711	720	710	720	1,100	720
2006-07-27	725	725	719	720	6,900	720
2006-07-26	725	730	724	725	13,700	725
2006-07-25	680	725	680	725	11,900	725
2006-07-24	735	736	680	680	1,800	680
2006-07-21	748	748	724	740	5,700	740
2006-07-20	748	748	747	748	1,400	748
2006-07-19	769	771	740	748	33,300	748
2006-07-18	777	777	769	769	500	769
2006-07-13	780	781	780	781	2,400	781
2006-07-12	800	800	790	790	1,400	790
2006-07-11	802	802	800	800	300	800
2006-07-10	801	802	800	802	400	802
2006-07-07	804	804	804	804	100	804
2006-07-06	800	805	800	805	3,100	805
2006-07-05	800	803	800	800	2,500	800
2006-07-04	814	816	800	801	5,400	801
2006-07-03	814	814	809	814	900	814
2006-06-30	819	848	800	806	7,500	806
2006-06-29	815	820	815	819	1,900	819
2006-06-27	820	820	815	815	800	815
2006-06-26	813	814	813	814	3,900	814
2006-06-23	813	814	813	814	200	814
2006-06-22	815	816	814	815	1,400	815
2006-06-21	831	831	820	820	4,700	820
2006-06-20	800	831	800	831	300	831
2006-06-19	800	800	800	800	1,100	800
2006-06-16	790	800	790	800	5,100	800
2006-06-15	794	795	789	790	1,300	790
2006-06-14	790	800	790	795	1,100	795
2006-06-13	791	791	790	791	400	791
2006-06-12	733	785	733	785	4,000	785
2006-06-09	755	755	731	755	4,000	755
2006-06-08	772	773	750	751	6,400	751
2006-06-07	799	801	775	775	1,000	775
2006-06-06	793	794	790	794	5,600	794
2006-06-05	821	825	794	794	9,300	794
2006-06-02	849	850	814	820	1,400	820
2006-06-01	864	867	850	850	3,300	850
2006-05-31	860	860	859	860	1,000	860
2006-05-30	899	900	874	875	1,000	875
2006-05-29	908	912	901	901	2,600	901
2006-05-26	935	936	908	908	4,600	908
2006-05-25	908	932	908	932	12,700	932
2006-05-24	958	959	899	909	12,900	909
2006-05-23	1,011	1,022	941	941	10,000	941
2006-05-22	959	1,081	959	1,011	10,000	1,011
2006-05-19	949	955	945	955	3,800	955
2006-05-18	936	960	936	949	6,200	949
2006-05-17	951	951	924	936	3,500	936
2006-05-16	1,020	1,020	950	950	8,000	950
2006-05-15	1,020	1,066	1,020	1,020	9,000	1,020
2006-05-12	1,025	1,026	1,008	1,020	2,700	1,020
2006-05-11	1,038	1,040	1,029	1,029	600	1,029
2006-05-10	1,050	1,050	1,039	1,039	600	1,039
2006-05-09	1,050	1,051	1,045	1,050	4,600	1,050
2006-05-08	1,017	1,050	1,017	1,050	17,500	1,050
2006-05-02	1,018	1,020	1,018	1,018	3,000	1,018
2006-05-01	1,019	1,021	1,019	1,021	300	1,021
2006-04-28	1,027	1,029	1,021	1,021	1,900	1,021
2006-04-27	1,034	1,035	1,030	1,030	1,200	1,030
2006-04-26	1,028	1,029	1,028	1,029	800	1,029
2006-04-25	1,030	1,035	1,021	1,021	10,300	1,021
2006-04-24	1,058	1,058	1,030	1,030	3,800	1,030
2006-04-21	1,074	1,075	1,064	1,064	1,600	1,064
2006-04-20	1,085	1,085	1,074	1,075	1,400	1,075
2006-04-19	1,090	1,096	1,059	1,085	15,500	1,085
2006-04-18	1,093	1,105	1,093	1,102	7,100	1,102
2006-04-17	1,088	1,099	1,079	1,094	5,700	1,094
2006-04-14	1,085	1,089	1,071	1,080	20,600	1,080
2006-04-13	1,035	1,120	1,035	1,085	37,500	1,085
2006-04-12	1,040	1,041	1,029	1,035	4,800	1,035
2006-04-11	1,029	1,042	1,029	1,040	2,700	1,040
2006-04-10	1,043	1,053	1,035	1,040	12,200	1,040
2006-04-07	1,034	1,040	1,033	1,039	3,200	1,039
2006-04-06	1,043	1,045	1,026	1,033	5,200	1,033
2006-04-05	1,041	1,044	1,030	1,044	6,600	1,044
2006-04-04	1,034	1,045	1,030	1,041	9,400	1,041
2006-04-03	1,050	1,051	1,031	1,039	13,500	1,039
2006-03-31	1,050	1,051	1,040	1,050	2,100	1,050
2006-03-30	1,016	1,050	1,016	1,040	4,700	1,040
2006-03-29	1,030	1,040	1,005	1,015	4,300	1,015
2006-03-28	1,049	1,050	1,039	1,040	1,700	1,040
2006-03-27	1,051	1,053	1,049	1,050	5,900	1,050
2006-03-24	1,055	1,056	1,051	1,051	2,300	1,051
2006-03-23	1,060	1,060	1,055	1,056	1,600	1,056
2006-03-22	1,091	1,091	1,062	1,080	2,700	1,080
2006-03-20	1,099	1,100	1,089	1,099	24,900	1,099
2006-03-17	1,050	1,100	1,050	1,099	11,200	1,099
2006-03-16	1,058	1,059	1,053	1,054	6,600	1,054
2006-03-15	1,053	1,059	1,050	1,058	5,000	1,058
2006-03-14	1,056	1,057	1,052	1,053	5,200	1,053
2006-03-13	1,059	1,060	1,056	1,056	7,600	1,056
2006-03-10	1,060	1,060	1,054	1,059	1,800	1,059
2006-03-09	1,056	1,060	1,053	1,060	2,700	1,060
2006-03-08	1,081	1,095	1,055	1,060	4,400	1,060
2006-03-07	1,129	1,130	1,095	1,095	4,900	1,095
2006-03-06	1,154	1,155	1,131	1,131	3,400	1,131
2006-03-03	1,141	1,164	1,141	1,155	11,400	1,155
2006-03-02	1,141	1,160	1,141	1,160	20,600	1,160
2006-03-01	1,149	1,160	1,135	1,160	13,000	1,160
2006-02-28	1,150	1,164	1,127	1,152	23,300	1,152
2006-02-27	1,179	1,180	1,137	1,150	48,300	1,150
2006-02-24	1,124	1,179	1,124	1,179	6,800	1,179
2006-02-23	1,080	1,136	1,080	1,135	4,700	1,135
2006-02-22	1,051	1,070	1,051	1,055	7,700	1,055
2006-02-21	1,080	1,080	1,048	1,052	3,000	1,052
2006-02-20	1,079	1,080	1,051	1,080	6,400	1,080
2006-02-17	1,100	1,111	1,080	1,080	24,200	1,080
2006-02-16	1,100	1,100	1,080	1,100	16,700	1,100
2006-02-15	1,050	1,100	1,050	1,100	5,300	1,100
2006-02-14	1,100	1,102	1,001	1,050	14,600	1,050
2006-02-13	1,104	1,150	1,089	1,100	14,600	1,100
2006-02-10	1,121	1,123	1,091	1,100	9,600	1,100
2006-02-09	1,125	1,130	1,125	1,126	2,100	1,126
2006-02-08	1,131	1,140	1,130	1,130	5,000	1,130
2006-02-07	1,169	1,170	1,115	1,131	13,700	1,131
2006-02-06	1,201	1,202	1,159	1,160	13,200	1,160
2006-02-03	1,249	1,249	1,200	1,202	12,900	1,202
2006-02-02	1,249	1,251	1,244	1,249	6,200	1,249
2006-02-01	1,250	1,275	1,229	1,250	23,800	1,250
2006-01-31	1,193	1,259	1,188	1,250	32,500	1,250
2006-01-30	1,149	1,182	1,149	1,182	15,700	1,182
2006-01-27	1,129	1,150	1,125	1,149	33,000	1,149
2006-01-26	1,131	1,135	1,120	1,129	11,600	1,129
2006-01-25	1,136	1,136	1,130	1,131	3,100	1,131
2006-01-24	1,125	1,130	1,110	1,116	2,800	1,116
2006-01-23	1,111	1,130	1,111	1,130	8,300	1,130
2006-01-20	1,082	1,140	1,082	1,130	5,600	1,130
2006-01-19	1,075	1,080	1,000	1,080	15,600	1,080
2006-01-18	1,165	1,166	1,045	1,080	32,600	1,080
2006-01-17	1,177	1,178	1,165	1,166	19,700	1,166
2006-01-16	1,160	1,187	1,160	1,178	8,900	1,178
2006-01-13	1,175	1,180	1,139	1,150	24,900	1,150
2006-01-12	1,179	1,181	1,177	1,178	6,000	1,178
2006-01-11	1,182	1,183	1,175	1,180	10,400	1,180
2006-01-10	1,195	1,199	1,180	1,180	16,600	1,180
2006-01-06	1,220	1,233	1,185	1,185	20,500	1,185
2006-01-05	1,199	1,239	1,199	1,230	11,900	1,230
2006-01-04	1,159	1,200	1,159	1,193	3,500	1,193

分割・併合履歴： [1991-03-26]1株→1.1株