5387 チヨダウーテ(株) の時系列データ [2007年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2007-12-28 | 590 | 590 | 580 | 588 | 2,900 | 588 |
2007-12-27 | 590 | 591 | 590 | 590 | 2,700 | 590 |
2007-12-26 | 591 | 591 | 590 | 590 | 1,000 | 590 |
2007-12-25 | 598 | 599 | 589 | 589 | 17,200 | 589 |
2007-12-21 | 598 | 600 | 589 | 590 | 13,500 | 590 |
2007-12-20 | 579 | 580 | 579 | 579 | 1,400 | 579 |
2007-12-19 | 571 | 575 | 570 | 575 | 2,800 | 575 |
2007-12-18 | 574 | 575 | 570 | 574 | 6,200 | 574 |
2007-12-17 | 590 | 590 | 569 | 575 | 8,200 | 575 |
2007-12-14 | 595 | 601 | 590 | 590 | 10,200 | 590 |
2007-12-13 | 587 | 588 | 582 | 586 | 1,600 | 586 |
2007-12-12 | 600 | 600 | 590 | 590 | 2,200 | 590 |
2007-12-11 | 600 | 601 | 589 | 600 | 11,400 | 600 |
2007-12-10 | 581 | 601 | 572 | 600 | 5,800 | 600 |
2007-12-07 | 611 | 614 | 600 | 600 | 7,700 | 600 |
2007-12-06 | 614 | 621 | 614 | 614 | 9,300 | 614 |
2007-12-05 | 599 | 616 | 591 | 614 | 16,300 | 614 |
2007-12-04 | 618 | 629 | 570 | 600 | 28,600 | 600 |
2007-12-03 | 587 | 589 | 580 | 587 | 16,300 | 587 |
2007-11-30 | 590 | 599 | 585 | 588 | 4,600 | 588 |
2007-11-29 | 593 | 593 | 593 | 593 | 100 | 593 |
2007-11-28 | 582 | 582 | 582 | 582 | 500 | 582 |
2007-11-27 | 580 | 582 | 580 | 582 | 2,700 | 582 |
2007-11-26 | 579 | 583 | 579 | 580 | 8,300 | 580 |
2007-11-22 | 579 | 580 | 545 | 580 | 15,100 | 580 |
2007-11-21 | 559 | 583 | 554 | 580 | 21,600 | 580 |
2007-11-20 | 586 | 587 | 560 | 580 | 25,100 | 580 |
2007-11-19 | 587 | 589 | 580 | 587 | 7,400 | 587 |
2007-11-16 | 580 | 587 | 580 | 587 | 2,800 | 587 |
2007-11-15 | 585 | 599 | 585 | 587 | 12,400 | 587 |
2007-11-14 | 585 | 589 | 585 | 585 | 2,100 | 585 |
2007-11-13 | 585 | 586 | 574 | 586 | 5,500 | 586 |
2007-11-12 | 619 | 619 | 588 | 589 | 14,000 | 589 |
2007-11-09 | 627 | 629 | 620 | 620 | 12,300 | 620 |
2007-11-08 | 626 | 630 | 626 | 628 | 2,500 | 628 |
2007-11-07 | 630 | 639 | 630 | 634 | 10,400 | 634 |
2007-11-06 | 660 | 660 | 625 | 630 | 42,400 | 630 |
2007-11-05 | 687 | 688 | 643 | 660 | 30,100 | 660 |
2007-11-02 | 704 | 705 | 686 | 690 | 23,700 | 690 |
2007-11-01 | 679 | 713 | 679 | 705 | 86,800 | 705 |
2007-10-31 | 694 | 710 | 679 | 679 | 87,900 | 679 |
2007-10-30 | 696 | 697 | 685 | 685 | 7,500 | 685 |
2007-10-29 | 704 | 704 | 684 | 697 | 30,900 | 697 |
2007-10-26 | 703 | 704 | 701 | 702 | 5,200 | 702 |
2007-10-25 | 700 | 708 | 700 | 703 | 8,800 | 703 |
2007-10-24 | 690 | 704 | 690 | 700 | 12,600 | 700 |
2007-10-23 | 691 | 695 | 690 | 690 | 9,600 | 690 |
2007-10-22 | 680 | 700 | 679 | 690 | 11,700 | 690 |
2007-10-19 | 717 | 718 | 679 | 685 | 114,700 | 685 |
2007-10-18 | 727 | 728 | 706 | 715 | 9,700 | 715 |
2007-10-17 | 737 | 737 | 720 | 728 | 5,400 | 728 |
2007-10-16 | 760 | 761 | 737 | 737 | 30,100 | 737 |
2007-10-15 | 774 | 775 | 760 | 761 | 21,400 | 761 |
2007-10-12 | 771 | 778 | 765 | 773 | 19,500 | 773 |
2007-10-11 | 760 | 772 | 760 | 771 | 8,100 | 771 |
2007-10-10 | 798 | 800 | 760 | 760 | 18,700 | 760 |
2007-10-09 | 738 | 777 | 738 | 760 | 16,800 | 760 |
2007-10-05 | 740 | 742 | 733 | 733 | 15,200 | 733 |
2007-10-04 | 740 | 740 | 735 | 740 | 14,500 | 740 |
2007-10-03 | 750 | 750 | 730 | 739 | 7,800 | 739 |
2007-10-02 | 771 | 771 | 740 | 750 | 9,800 | 750 |
2007-10-01 | 766 | 780 | 766 | 770 | 5,900 | 770 |
2007-09-28 | 776 | 776 | 765 | 765 | 3,200 | 765 |
2007-09-27 | 789 | 790 | 768 | 770 | 13,200 | 770 |
2007-09-26 | 778 | 778 | 778 | 778 | 100 | 778 |
2007-09-25 | 742 | 742 | 741 | 742 | 10,000 | 742 |
2007-09-21 | 767 | 770 | 716 | 742 | 9,000 | 742 |
2007-09-20 | 798 | 799 | 739 | 750 | 43,400 | 750 |
2007-09-19 | 750 | 781 | 742 | 770 | 59,100 | 770 |
2007-09-18 | 800 | 800 | 750 | 770 | 30,800 | 770 |
2007-09-14 | 825 | 825 | 800 | 800 | 10,300 | 800 |
2007-09-13 | 811 | 814 | 805 | 811 | 9,300 | 811 |
2007-09-12 | 829 | 920 | 809 | 825 | 28,000 | 825 |
2007-09-11 | 829 | 831 | 829 | 829 | 6,700 | 829 |
2007-09-10 | 849 | 850 | 840 | 850 | 9,200 | 850 |
2007-09-07 | 859 | 859 | 849 | 850 | 2,700 | 850 |
2007-09-06 | 850 | 862 | 850 | 858 | 71,300 | 858 |
2007-09-05 | 876 | 876 | 850 | 860 | 16,100 | 860 |
2007-09-04 | 885 | 886 | 861 | 884 | 7,700 | 884 |
2007-09-03 | 920 | 920 | 889 | 889 | 2,700 | 889 |
2007-08-31 | 910 | 912 | 910 | 912 | 1,900 | 912 |
2007-08-30 | 921 | 925 | 921 | 923 | 3,400 | 923 |
2007-08-29 | 920 | 920 | 910 | 920 | 5,000 | 920 |
2007-08-28 | 919 | 929 | 919 | 929 | 8,400 | 929 |
2007-08-27 | 931 | 931 | 919 | 920 | 4,700 | 920 |
2007-08-24 | 880 | 920 | 871 | 919 | 24,400 | 919 |
2007-08-23 | 896 | 896 | 890 | 895 | 17,600 | 895 |
2007-08-22 | 911 | 912 | 890 | 890 | 6,200 | 890 |
2007-08-21 | 886 | 915 | 885 | 915 | 21,200 | 915 |
2007-08-20 | 890 | 901 | 865 | 894 | 22,300 | 894 |
2007-08-17 | 949 | 949 | 881 | 890 | 27,500 | 890 |
2007-08-16 | 966 | 966 | 940 | 943 | 22,000 | 943 |
2007-08-15 | 972 | 973 | 950 | 966 | 12,700 | 966 |
2007-08-14 | 985 | 986 | 964 | 973 | 11,300 | 973 |
2007-08-13 | 950 | 995 | 950 | 986 | 59,000 | 986 |
2007-08-10 | 999 | 1,000 | 944 | 950 | 19,500 | 950 |
2007-08-09 | 1,020 | 1,021 | 995 | 1,000 | 17,500 | 1,000 |
2007-08-08 | 1,121 | 1,136 | 1,010 | 1,020 | 98,500 | 1,020 |
2007-08-07 | 1,240 | 1,240 | 1,112 | 1,120 | 41,400 | 1,120 |
2007-08-06 | 1,265 | 1,265 | 1,210 | 1,243 | 4,300 | 1,243 |
2007-08-03 | 1,290 | 1,290 | 1,275 | 1,280 | 32,600 | 1,280 |
2007-08-02 | 1,300 | 1,300 | 1,277 | 1,295 | 19,200 | 1,295 |
2007-08-01 | 1,300 | 1,300 | 1,299 | 1,300 | 12,600 | 1,300 |
2007-07-31 | 1,310 | 1,311 | 1,309 | 1,310 | 7,200 | 1,310 |
2007-07-30 | 1,306 | 1,315 | 1,300 | 1,310 | 15,000 | 1,310 |
2007-07-27 | 1,320 | 1,321 | 1,290 | 1,306 | 43,000 | 1,306 |
2007-07-26 | 1,310 | 1,335 | 1,310 | 1,321 | 58,400 | 1,321 |
2007-07-25 | 1,303 | 1,305 | 1,300 | 1,305 | 104,700 | 1,305 |
2007-07-24 | 1,300 | 1,310 | 1,300 | 1,304 | 58,300 | 1,304 |
2007-07-23 | 1,358 | 1,359 | 1,300 | 1,300 | 21,200 | 1,300 |
2007-07-20 | 1,400 | 1,410 | 1,360 | 1,361 | 31,500 | 1,361 |
2007-07-19 | 1,319 | 1,410 | 1,300 | 1,400 | 45,300 | 1,400 |
2007-07-18 | 1,290 | 1,330 | 1,289 | 1,320 | 40,600 | 1,320 |
2007-07-17 | 1,299 | 1,301 | 1,289 | 1,296 | 15,700 | 1,296 |
2007-07-13 | 1,330 | 1,331 | 1,273 | 1,300 | 36,400 | 1,300 |
2007-07-12 | 1,403 | 1,420 | 1,320 | 1,330 | 30,600 | 1,330 |
2007-07-11 | 1,489 | 1,490 | 1,361 | 1,420 | 44,200 | 1,420 |
2007-07-10 | 1,532 | 1,541 | 1,494 | 1,500 | 34,400 | 1,500 |
2007-07-09 | 1,564 | 1,565 | 1,525 | 1,551 | 9,800 | 1,551 |
2007-07-06 | 1,600 | 1,600 | 1,551 | 1,570 | 5,500 | 1,570 |
2007-07-05 | 1,620 | 1,645 | 1,620 | 1,621 | 10,500 | 1,621 |
2007-07-04 | 1,620 | 1,642 | 1,577 | 1,642 | 19,800 | 1,642 |
2007-07-03 | 1,700 | 1,701 | 1,599 | 1,631 | 25,200 | 1,631 |
2007-07-02 | 1,721 | 1,730 | 1,652 | 1,700 | 2,100 | 1,700 |
2007-06-29 | 1,745 | 1,751 | 1,700 | 1,750 | 19,700 | 1,750 |
2007-06-28 | 1,650 | 1,720 | 1,639 | 1,700 | 14,400 | 1,700 |
2007-06-27 | 1,748 | 1,749 | 1,640 | 1,670 | 65,700 | 1,670 |
2007-06-26 | 1,849 | 1,850 | 1,441 | 1,750 | 44,000 | 1,750 |
2007-06-25 | 1,685 | 1,900 | 1,685 | 1,850 | 175,900 | 1,850 |
2007-06-22 | 1,549 | 1,685 | 1,549 | 1,685 | 90,200 | 1,685 |
2007-06-21 | 1,520 | 1,549 | 1,501 | 1,549 | 53,300 | 1,549 |
2007-06-20 | 1,500 | 1,525 | 1,492 | 1,520 | 75,100 | 1,520 |
2007-06-19 | 1,499 | 1,539 | 1,470 | 1,500 | 44,000 | 1,500 |
2007-06-18 | 1,450 | 1,501 | 1,450 | 1,500 | 61,600 | 1,500 |
2007-06-15 | 1,439 | 1,495 | 1,438 | 1,450 | 28,300 | 1,450 |
2007-06-14 | 1,341 | 1,500 | 1,340 | 1,440 | 94,100 | 1,440 |
2007-06-13 | 1,301 | 1,330 | 1,301 | 1,330 | 42,800 | 1,330 |
2007-06-12 | 1,314 | 1,314 | 1,296 | 1,305 | 28,700 | 1,305 |
2007-06-11 | 1,285 | 1,325 | 1,280 | 1,315 | 40,400 | 1,315 |
2007-06-08 | 1,250 | 1,300 | 1,249 | 1,285 | 72,400 | 1,285 |
2007-06-07 | 1,295 | 1,310 | 1,220 | 1,284 | 79,500 | 1,284 |
2007-06-06 | 1,159 | 1,299 | 1,135 | 1,295 | 101,200 | 1,295 |
2007-06-05 | 1,109 | 1,171 | 1,104 | 1,160 | 61,900 | 1,160 |
2007-06-04 | 1,000 | 1,143 | 1,000 | 1,104 | 121,600 | 1,104 |
2007-06-01 | 991 | 1,010 | 989 | 1,010 | 14,500 | 1,010 |
2007-05-31 | 1,020 | 1,020 | 990 | 990 | 10,500 | 990 |
2007-05-30 | 975 | 1,020 | 975 | 1,020 | 62,200 | 1,020 |
2007-05-29 | 950 | 991 | 949 | 975 | 11,700 | 975 |
2007-05-28 | 960 | 965 | 960 | 965 | 5,400 | 965 |
2007-05-25 | 966 | 967 | 960 | 960 | 9,200 | 960 |
2007-05-24 | 1,010 | 1,011 | 960 | 966 | 6,000 | 966 |
2007-05-23 | 1,029 | 1,051 | 1,011 | 1,012 | 29,500 | 1,012 |
2007-05-22 | 929 | 1,180 | 929 | 1,030 | 81,000 | 1,030 |
2007-05-21 | 870 | 884 | 869 | 884 | 10,300 | 884 |
2007-05-18 | 865 | 869 | 865 | 869 | 5,700 | 869 |
2007-05-17 | 860 | 865 | 850 | 865 | 6,700 | 865 |
2007-05-16 | 851 | 859 | 850 | 859 | 5,500 | 859 |
2007-05-15 | 850 | 852 | 850 | 850 | 2,900 | 850 |
2007-05-14 | 842 | 850 | 826 | 850 | 10,800 | 850 |
2007-05-11 | 828 | 846 | 828 | 841 | 6,400 | 841 |
2007-05-10 | 841 | 843 | 840 | 841 | 2,800 | 841 |
2007-05-09 | 814 | 830 | 806 | 830 | 4,600 | 830 |
2007-05-08 | 806 | 806 | 806 | 806 | 100 | 806 |
2007-05-07 | 805 | 808 | 805 | 806 | 9,600 | 806 |
2007-05-02 | 810 | 821 | 804 | 820 | 5,500 | 820 |
2007-05-01 | 832 | 832 | 830 | 830 | 400 | 830 |
2007-04-27 | 831 | 840 | 810 | 840 | 17,300 | 840 |
2007-04-26 | 836 | 836 | 825 | 831 | 4,400 | 831 |
2007-04-25 | 835 | 836 | 831 | 835 | 12,600 | 835 |
2007-04-23 | 840 | 840 | 836 | 836 | 900 | 836 |
2007-04-20 | 870 | 870 | 861 | 861 | 600 | 861 |
2007-04-19 | 881 | 882 | 870 | 870 | 5,900 | 870 |
2007-04-18 | 885 | 891 | 885 | 890 | 4,100 | 890 |
2007-04-17 | 891 | 891 | 885 | 885 | 4,400 | 885 |
2007-04-16 | 890 | 890 | 889 | 890 | 12,600 | 890 |
2007-04-13 | 890 | 890 | 888 | 890 | 16,300 | 890 |
2007-04-12 | 890 | 890 | 890 | 890 | 7,200 | 890 |
2007-04-10 | 890 | 890 | 889 | 890 | 5,800 | 890 |
2007-04-09 | 890 | 890 | 890 | 890 | 200 | 890 |
2007-04-06 | 891 | 892 | 889 | 890 | 7,500 | 890 |
2007-04-05 | 892 | 896 | 891 | 895 | 8,000 | 895 |
2007-04-04 | 890 | 895 | 890 | 891 | 11,600 | 891 |
2007-04-03 | 891 | 895 | 889 | 889 | 6,400 | 889 |
2007-04-02 | 882 | 891 | 880 | 890 | 4,400 | 890 |
2007-03-29 | 890 | 891 | 890 | 890 | 400 | 890 |
2007-03-28 | 893 | 893 | 892 | 892 | 600 | 892 |
2007-03-27 | 890 | 892 | 889 | 892 | 5,600 | 892 |
2007-03-26 | 883 | 890 | 883 | 890 | 5,700 | 890 |
2007-03-23 | 881 | 886 | 880 | 883 | 5,600 | 883 |
2007-03-22 | 881 | 891 | 881 | 882 | 4,900 | 882 |
2007-03-20 | 870 | 882 | 870 | 881 | 7,200 | 881 |
2007-03-19 | 850 | 871 | 850 | 870 | 9,500 | 870 |
2007-03-16 | 830 | 850 | 830 | 850 | 14,000 | 850 |
2007-03-15 | 820 | 829 | 820 | 825 | 9,100 | 825 |
2007-03-14 | 825 | 825 | 820 | 820 | 4,500 | 820 |
2007-03-13 | 825 | 825 | 825 | 825 | 3,900 | 825 |
2007-03-12 | 799 | 825 | 799 | 825 | 7,600 | 825 |
2007-03-09 | 800 | 800 | 795 | 795 | 11,800 | 795 |
2007-03-08 | 790 | 801 | 790 | 799 | 12,200 | 799 |
2007-03-07 | 800 | 810 | 790 | 790 | 4,000 | 790 |
2007-03-06 | 820 | 820 | 813 | 815 | 2,200 | 815 |
2007-03-05 | 850 | 851 | 829 | 830 | 5,400 | 830 |
2007-03-02 | 860 | 865 | 856 | 856 | 6,900 | 856 |
2007-03-01 | 861 | 870 | 859 | 870 | 9,400 | 870 |
2007-02-28 | 849 | 861 | 840 | 860 | 14,000 | 860 |
2007-02-27 | 846 | 850 | 845 | 850 | 2,200 | 850 |
2007-02-26 | 841 | 845 | 840 | 845 | 14,800 | 845 |
2007-02-23 | 839 | 843 | 839 | 841 | 1,000 | 841 |
2007-02-22 | 829 | 839 | 829 | 839 | 12,600 | 839 |
2007-02-21 | 827 | 827 | 827 | 827 | 300 | 827 |
2007-02-20 | 840 | 840 | 837 | 837 | 5,700 | 837 |
2007-02-19 | 820 | 840 | 820 | 840 | 16,800 | 840 |
2007-02-16 | 830 | 833 | 820 | 820 | 5,000 | 820 |
2007-02-15 | 829 | 830 | 829 | 829 | 500 | 829 |
2007-02-14 | 837 | 850 | 800 | 820 | 2,900 | 820 |
2007-02-13 | 814 | 838 | 797 | 838 | 3,700 | 838 |
2007-02-09 | 809 | 809 | 800 | 800 | 14,700 | 800 |
2007-02-08 | 810 | 815 | 801 | 810 | 8,700 | 810 |
2007-02-07 | 791 | 810 | 790 | 810 | 4,500 | 810 |
2007-02-06 | 754 | 769 | 754 | 769 | 5,900 | 769 |
2007-02-05 | 735 | 755 | 735 | 755 | 6,400 | 755 |
2007-02-02 | 725 | 735 | 725 | 735 | 10,100 | 735 |
2007-02-01 | 720 | 730 | 720 | 725 | 6,100 | 725 |
2007-01-31 | 700 | 720 | 697 | 711 | 13,000 | 711 |
2007-01-30 | 699 | 699 | 690 | 697 | 3,200 | 697 |
2007-01-29 | 690 | 698 | 687 | 687 | 2,100 | 687 |
2007-01-26 | 672 | 685 | 670 | 680 | 15,700 | 680 |
2007-01-25 | 676 | 676 | 675 | 676 | 15,300 | 676 |
2007-01-24 | 672 | 690 | 672 | 676 | 4,800 | 676 |
2007-01-23 | 679 | 680 | 671 | 678 | 3,600 | 678 |
2007-01-22 | 679 | 690 | 670 | 680 | 6,200 | 680 |
2007-01-19 | 675 | 680 | 673 | 679 | 7,800 | 679 |
2007-01-18 | 662 | 679 | 658 | 675 | 8,200 | 675 |
2007-01-17 | 659 | 660 | 658 | 658 | 8,300 | 658 |
2007-01-16 | 657 | 662 | 657 | 658 | 3,600 | 658 |
2007-01-15 | 650 | 658 | 650 | 658 | 7,500 | 658 |
2007-01-12 | 650 | 650 | 650 | 650 | 1,600 | 650 |
2007-01-11 | 650 | 655 | 650 | 650 | 900 | 650 |
2007-01-10 | 650 | 650 | 650 | 650 | 300 | 650 |
2007-01-09 | 666 | 668 | 661 | 661 | 1,000 | 661 |
2007-01-05 | 666 | 667 | 666 | 667 | 1,700 | 667 |
分割・併合履歴 : [1991-03-26]1株→1.1株