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
2007-12-285905905805882,900588
2007-12-275905915905902,700590
2007-12-265915915905901,000590
2007-12-2559859958958917,200589
2007-12-2159860058959013,500590
2007-12-205795805795791,400579
2007-12-195715755705752,800575
2007-12-185745755705746,200574
2007-12-175905905695758,200575
2007-12-1459560159059010,200590
2007-12-135875885825861,600586
2007-12-126006005905902,200590
2007-12-1160060158960011,400600
2007-12-105816015726005,800600
2007-12-076116146006007,700600
2007-12-066146216146149,300614
2007-12-0559961659161416,300614
2007-12-0461862957060028,600600
2007-12-0358758958058716,300587
2007-11-305905995855884,600588
2007-11-29593593593593100593
2007-11-28582582582582500582
2007-11-275805825805822,700582
2007-11-265795835795808,300580
2007-11-2257958054558015,100580
2007-11-2155958355458021,600580
2007-11-2058658756058025,100580
2007-11-195875895805877,400587
2007-11-165805875805872,800587
2007-11-1558559958558712,400587
2007-11-145855895855852,100585
2007-11-135855865745865,500586
2007-11-1261961958858914,000589
2007-11-0962762962062012,300620
2007-11-086266306266282,500628
2007-11-0763063963063410,400634
2007-11-0666066062563042,400630
2007-11-0568768864366030,100660
2007-11-0270470568669023,700690
2007-11-0167971367970586,800705
2007-10-3169471067967987,900679
2007-10-306966976856857,500685
2007-10-2970470468469730,900697
2007-10-267037047017025,200702
2007-10-257007087007038,800703
2007-10-2469070469070012,600700
2007-10-236916956906909,600690
2007-10-2268070067969011,700690
2007-10-19717718679685114,700685
2007-10-187277287067159,700715
2007-10-177377377207285,400728
2007-10-1676076173773730,100737
2007-10-1577477576076121,400761
2007-10-1277177876577319,500773
2007-10-117607727607718,100771
2007-10-1079880076076018,700760
2007-10-0973877773876016,800760
2007-10-0574074273373315,200733
2007-10-0474074073574014,500740
2007-10-037507507307397,800739
2007-10-027717717407509,800750
2007-10-017667807667705,900770
2007-09-287767767657653,200765
2007-09-2778979076877013,200770
2007-09-26778778778778100778
2007-09-2574274274174210,000742
2007-09-217677707167429,000742
2007-09-2079879973975043,400750
2007-09-1975078174277059,100770
2007-09-1880080075077030,800770
2007-09-1482582580080010,300800
2007-09-138118148058119,300811
2007-09-1282992080982528,000825
2007-09-118298318298296,700829
2007-09-108498508408509,200850
2007-09-078598598498502,700850
2007-09-0685086285085871,300858
2007-09-0587687685086016,100860
2007-09-048858868618847,700884
2007-09-039209208898892,700889
2007-08-319109129109121,900912
2007-08-309219259219233,400923
2007-08-299209209109205,000920
2007-08-289199299199298,400929
2007-08-279319319199204,700920
2007-08-2488092087191924,400919
2007-08-2389689689089517,600895
2007-08-229119128908906,200890
2007-08-2188691588591521,200915
2007-08-2089090186589422,300894
2007-08-1794994988189027,500890
2007-08-1696696694094322,000943
2007-08-1597297395096612,700966
2007-08-1498598696497311,300973
2007-08-1395099595098659,000986
2007-08-109991,00094495019,500950
2007-08-091,0201,0219951,00017,5001,000
2007-08-081,1211,1361,0101,02098,5001,020
2007-08-071,2401,2401,1121,12041,4001,120
2007-08-061,2651,2651,2101,2434,3001,243
2007-08-031,2901,2901,2751,28032,6001,280
2007-08-021,3001,3001,2771,29519,2001,295
2007-08-011,3001,3001,2991,30012,6001,300
2007-07-311,3101,3111,3091,3107,2001,310
2007-07-301,3061,3151,3001,31015,0001,310
2007-07-271,3201,3211,2901,30643,0001,306
2007-07-261,3101,3351,3101,32158,4001,321
2007-07-251,3031,3051,3001,305104,7001,305
2007-07-241,3001,3101,3001,30458,3001,304
2007-07-231,3581,3591,3001,30021,2001,300
2007-07-201,4001,4101,3601,36131,5001,361
2007-07-191,3191,4101,3001,40045,3001,400
2007-07-181,2901,3301,2891,32040,6001,320
2007-07-171,2991,3011,2891,29615,7001,296
2007-07-131,3301,3311,2731,30036,4001,300
2007-07-121,4031,4201,3201,33030,6001,330
2007-07-111,4891,4901,3611,42044,2001,420
2007-07-101,5321,5411,4941,50034,4001,500
2007-07-091,5641,5651,5251,5519,8001,551
2007-07-061,6001,6001,5511,5705,5001,570
2007-07-051,6201,6451,6201,62110,5001,621
2007-07-041,6201,6421,5771,64219,8001,642
2007-07-031,7001,7011,5991,63125,2001,631
2007-07-021,7211,7301,6521,7002,1001,700
2007-06-291,7451,7511,7001,75019,7001,750
2007-06-281,6501,7201,6391,70014,4001,700
2007-06-271,7481,7491,6401,67065,7001,670
2007-06-261,8491,8501,4411,75044,0001,750
2007-06-251,6851,9001,6851,850175,9001,850
2007-06-221,5491,6851,5491,68590,2001,685
2007-06-211,5201,5491,5011,54953,3001,549
2007-06-201,5001,5251,4921,52075,1001,520
2007-06-191,4991,5391,4701,50044,0001,500
2007-06-181,4501,5011,4501,50061,6001,500
2007-06-151,4391,4951,4381,45028,3001,450
2007-06-141,3411,5001,3401,44094,1001,440
2007-06-131,3011,3301,3011,33042,8001,330
2007-06-121,3141,3141,2961,30528,7001,305
2007-06-111,2851,3251,2801,31540,4001,315
2007-06-081,2501,3001,2491,28572,4001,285
2007-06-071,2951,3101,2201,28479,5001,284
2007-06-061,1591,2991,1351,295101,2001,295
2007-06-051,1091,1711,1041,16061,9001,160
2007-06-041,0001,1431,0001,104121,6001,104
2007-06-019911,0109891,01014,5001,010
2007-05-311,0201,02099099010,500990
2007-05-309751,0209751,02062,2001,020
2007-05-2995099194997511,700975
2007-05-289609659609655,400965
2007-05-259669679609609,200960
2007-05-241,0101,0119609666,000966
2007-05-231,0291,0511,0111,01229,5001,012
2007-05-229291,1809291,03081,0001,030
2007-05-2187088486988410,300884
2007-05-188658698658695,700869
2007-05-178608658508656,700865
2007-05-168518598508595,500859
2007-05-158508528508502,900850
2007-05-1484285082685010,800850
2007-05-118288468288416,400841
2007-05-108418438408412,800841
2007-05-098148308068304,600830
2007-05-08806806806806100806
2007-05-078058088058069,600806
2007-05-028108218048205,500820
2007-05-01832832830830400830
2007-04-2783184081084017,300840
2007-04-268368368258314,400831
2007-04-2583583683183512,600835
2007-04-23840840836836900836
2007-04-20870870861861600861
2007-04-198818828708705,900870
2007-04-188858918858904,100890
2007-04-178918918858854,400885
2007-04-1689089088989012,600890
2007-04-1389089088889016,300890
2007-04-128908908908907,200890
2007-04-108908908898905,800890
2007-04-09890890890890200890
2007-04-068918928898907,500890
2007-04-058928968918958,000895
2007-04-0489089589089111,600891
2007-04-038918958898896,400889
2007-04-028828918808904,400890
2007-03-29890891890890400890
2007-03-28893893892892600892
2007-03-278908928898925,600892
2007-03-268838908838905,700890
2007-03-238818868808835,600883
2007-03-228818918818824,900882
2007-03-208708828708817,200881
2007-03-198508718508709,500870
2007-03-1683085083085014,000850
2007-03-158208298208259,100825
2007-03-148258258208204,500820
2007-03-138258258258253,900825
2007-03-127998257998257,600825
2007-03-0980080079579511,800795
2007-03-0879080179079912,200799
2007-03-078008107907904,000790
2007-03-068208208138152,200815
2007-03-058508518298305,400830
2007-03-028608658568566,900856
2007-03-018618708598709,400870
2007-02-2884986184086014,000860
2007-02-278468508458502,200850
2007-02-2684184584084514,800845
2007-02-238398438398411,000841
2007-02-2282983982983912,600839
2007-02-21827827827827300827
2007-02-208408408378375,700837
2007-02-1982084082084016,800840
2007-02-168308338208205,000820
2007-02-15829830829829500829
2007-02-148378508008202,900820
2007-02-138148387978383,700838
2007-02-0980980980080014,700800
2007-02-088108158018108,700810
2007-02-077918107908104,500810
2007-02-067547697547695,900769
2007-02-057357557357556,400755
2007-02-0272573572573510,100735
2007-02-017207307207256,100725
2007-01-3170072069771113,000711
2007-01-306996996906973,200697
2007-01-296906986876872,100687
2007-01-2667268567068015,700680
2007-01-2567667667567615,300676
2007-01-246726906726764,800676
2007-01-236796806716783,600678
2007-01-226796906706806,200680
2007-01-196756806736797,800679
2007-01-186626796586758,200675
2007-01-176596606586588,300658
2007-01-166576626576583,600658
2007-01-156506586506587,500658
2007-01-126506506506501,600650
2007-01-11650655650650900650
2007-01-10650650650650300650
2007-01-096666686616611,000661
2007-01-056666676666671,700667

分割・併合履歴 : [1991-03-26]1株→1.1株