5387 チヨダウーテ(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 295 | 295 | 294 | 294 | 400 | 294 |
| 2008-12-29 | 295 | 295 | 295 | 295 | 3,200 | 295 |
| 2008-12-26 | 295 | 295 | 295 | 295 | 400 | 295 |
| 2008-12-25 | 309 | 309 | 309 | 309 | 8,900 | 309 |
| 2008-12-24 | 309 | 309 | 309 | 309 | 5,100 | 309 |
| 2008-12-22 | 295 | 314 | 295 | 314 | 1,800 | 314 |
| 2008-12-19 | 290 | 292 | 290 | 292 | 1,300 | 292 |
| 2008-12-18 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2008-12-17 | 272 | 272 | 272 | 272 | 100 | 272 |
| 2008-12-16 | 261 | 261 | 261 | 261 | 1,200 | 261 |
| 2008-12-15 | 260 | 260 | 260 | 260 | 700 | 260 |
| 2008-12-12 | 290 | 290 | 290 | 290 | 2,500 | 290 |
| 2008-12-11 | 295 | 295 | 295 | 295 | 500 | 295 |
| 2008-12-10 | 295 | 295 | 290 | 290 | 600 | 290 |
| 2008-12-09 | 295 | 295 | 295 | 295 | 500 | 295 |
| 2008-12-08 | 295 | 295 | 295 | 295 | 500 | 295 |
| 2008-12-05 | 295 | 295 | 295 | 295 | 900 | 295 |
| 2008-12-04 | 295 | 295 | 295 | 295 | 500 | 295 |
| 2008-12-03 | 295 | 295 | 295 | 295 | 1,100 | 295 |
| 2008-12-02 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 2008-12-01 | 295 | 295 | 295 | 295 | 100 | 295 |
| 2008-11-28 | 295 | 295 | 295 | 295 | 100 | 295 |
| 2008-11-27 | 300 | 300 | 300 | 300 | 1,300 | 300 |
| 2008-11-26 | 303 | 303 | 300 | 300 | 10,000 | 300 |
| 2008-11-25 | 297 | 310 | 295 | 303 | 10,600 | 303 |
| 2008-11-21 | 295 | 295 | 295 | 295 | 100 | 295 |
| 2008-11-20 | 300 | 300 | 300 | 300 | 2,800 | 300 |
| 2008-11-19 | 304 | 304 | 302 | 302 | 6,100 | 302 |
| 2008-11-18 | 300 | 305 | 300 | 305 | 2,300 | 305 |
| 2008-11-17 | 300 | 300 | 290 | 290 | 6,100 | 290 |
| 2008-11-14 | 300 | 300 | 300 | 300 | 1,200 | 300 |
| 2008-11-13 | 300 | 302 | 294 | 294 | 2,900 | 294 |
| 2008-11-12 | 300 | 300 | 300 | 300 | 1,300 | 300 |
| 2008-11-11 | 300 | 300 | 300 | 300 | 3,100 | 300 |
| 2008-11-10 | 300 | 300 | 300 | 300 | 600 | 300 |
| 2008-11-07 | 300 | 300 | 300 | 300 | 1,600 | 300 |
| 2008-11-06 | 296 | 297 | 296 | 297 | 400 | 297 |
| 2008-11-05 | 300 | 305 | 298 | 299 | 2,800 | 299 |
| 2008-10-31 | 285 | 285 | 285 | 285 | 10,700 | 285 |
| 2008-10-30 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2008-10-29 | 299 | 300 | 299 | 300 | 900 | 300 |
| 2008-10-28 | 302 | 302 | 299 | 299 | 10,500 | 299 |
| 2008-10-27 | 300 | 300 | 300 | 300 | 100 | 300 |
| 2008-10-24 | 300 | 300 | 300 | 300 | 1,600 | 300 |
| 2008-10-23 | 320 | 320 | 320 | 320 | 400 | 320 |
| 2008-10-22 | 320 | 320 | 320 | 320 | 5,600 | 320 |
| 2008-10-21 | 320 | 320 | 320 | 320 | 600 | 320 |
| 2008-10-17 | 255 | 255 | 251 | 251 | 1,300 | 251 |
| 2008-10-16 | 260 | 260 | 250 | 250 | 8,500 | 250 |
| 2008-10-15 | 285 | 285 | 266 | 266 | 1,000 | 266 |
| 2008-10-14 | 266 | 275 | 266 | 275 | 7,900 | 275 |
| 2008-10-10 | 255 | 265 | 255 | 265 | 7,400 | 265 |
| 2008-10-09 | 250 | 279 | 250 | 260 | 7,700 | 260 |
| 2008-10-08 | 270 | 270 | 251 | 254 | 8,200 | 254 |
| 2008-10-07 | 250 | 286 | 250 | 286 | 4,400 | 286 |
| 2008-10-06 | 340 | 340 | 330 | 330 | 1,600 | 330 |
| 2008-10-03 | 370 | 370 | 370 | 370 | 700 | 370 |
| 2008-10-02 | 370 | 370 | 370 | 370 | 900 | 370 |
| 2008-10-01 | 382 | 382 | 370 | 370 | 3,900 | 370 |
| 2008-09-30 | 382 | 382 | 382 | 382 | 1,800 | 382 |
| 2008-09-29 | 383 | 383 | 383 | 383 | 800 | 383 |
| 2008-09-26 | 382 | 383 | 380 | 381 | 9,000 | 381 |
| 2008-09-25 | 410 | 410 | 380 | 380 | 7,100 | 380 |
| 2008-09-24 | 410 | 415 | 410 | 410 | 1,300 | 410 |
| 2008-09-22 | 410 | 411 | 410 | 410 | 1,100 | 410 |
| 2008-09-19 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2008-09-18 | 409 | 410 | 409 | 410 | 3,300 | 410 |
| 2008-09-17 | 396 | 413 | 396 | 409 | 2,500 | 409 |
| 2008-09-16 | 395 | 395 | 395 | 395 | 900 | 395 |
| 2008-09-12 | 420 | 420 | 420 | 420 | 1,600 | 420 |
| 2008-09-11 | 425 | 425 | 420 | 420 | 900 | 420 |
| 2008-09-10 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2008-09-09 | 425 | 425 | 425 | 425 | 1,500 | 425 |
| 2008-09-08 | 425 | 425 | 425 | 425 | 500 | 425 |
| 2008-09-05 | 425 | 425 | 425 | 425 | 2,200 | 425 |
| 2008-09-04 | 425 | 425 | 425 | 425 | 700 | 425 |
| 2008-09-03 | 425 | 425 | 425 | 425 | 500 | 425 |
| 2008-09-02 | 425 | 425 | 425 | 425 | 100 | 425 |
| 2008-09-01 | 430 | 430 | 430 | 430 | 500 | 430 |
| 2008-08-29 | 425 | 436 | 425 | 436 | 2,000 | 436 |
| 2008-08-28 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2008-08-27 | 430 | 430 | 430 | 430 | 2,100 | 430 |
| 2008-08-26 | 434 | 434 | 432 | 432 | 1,500 | 432 |
| 2008-08-25 | 435 | 435 | 434 | 434 | 7,700 | 434 |
| 2008-08-22 | 430 | 434 | 430 | 434 | 700 | 434 |
| 2008-08-21 | 435 | 435 | 435 | 435 | 1,300 | 435 |
| 2008-08-20 | 434 | 435 | 434 | 435 | 1,000 | 435 |
| 2008-08-19 | 434 | 434 | 434 | 434 | 2,600 | 434 |
| 2008-08-18 | 421 | 436 | 420 | 436 | 5,500 | 436 |
| 2008-08-15 | 435 | 435 | 415 | 420 | 3,700 | 420 |
| 2008-08-14 | 435 | 435 | 435 | 435 | 800 | 435 |
| 2008-08-13 | 440 | 440 | 440 | 440 | 400 | 440 |
| 2008-08-12 | 445 | 445 | 440 | 440 | 600 | 440 |
| 2008-08-11 | 450 | 450 | 450 | 450 | 100 | 450 |
| 2008-08-06 | 460 | 460 | 425 | 440 | 1,300 | 440 |
| 2008-08-04 | 450 | 450 | 450 | 450 | 100 | 450 |
| 2008-08-01 | 450 | 450 | 450 | 450 | 400 | 450 |
| 2008-07-31 | 454 | 455 | 450 | 450 | 1,300 | 450 |
| 2008-07-30 | 455 | 455 | 455 | 455 | 100 | 455 |
| 2008-07-29 | 445 | 445 | 445 | 445 | 500 | 445 |
| 2008-07-28 | 447 | 447 | 447 | 447 | 500 | 447 |
| 2008-07-25 | 449 | 449 | 449 | 449 | 7,000 | 449 |
| 2008-07-24 | 431 | 450 | 430 | 450 | 7,400 | 450 |
| 2008-07-22 | 422 | 435 | 422 | 435 | 15,500 | 435 |
| 2008-07-18 | 429 | 439 | 422 | 422 | 6,700 | 422 |
| 2008-07-17 | 455 | 455 | 422 | 422 | 300 | 422 |
| 2008-07-15 | 465 | 465 | 460 | 460 | 4,400 | 460 |
| 2008-07-11 | 463 | 468 | 463 | 468 | 600 | 468 |
| 2008-07-10 | 468 | 468 | 468 | 468 | 1,000 | 468 |
| 2008-07-09 | 469 | 470 | 469 | 469 | 2,100 | 469 |
| 2008-07-08 | 470 | 470 | 455 | 470 | 900 | 470 |
| 2008-07-07 | 475 | 484 | 470 | 470 | 23,200 | 470 |
| 2008-07-04 | 417 | 470 | 417 | 470 | 2,800 | 470 |
| 2008-07-03 | 411 | 415 | 410 | 415 | 300 | 415 |
| 2008-07-02 | 410 | 411 | 410 | 410 | 500 | 410 |
| 2008-07-01 | 415 | 415 | 410 | 410 | 300 | 410 |
| 2008-06-30 | 440 | 440 | 400 | 405 | 7,200 | 405 |
| 2008-06-27 | 441 | 441 | 441 | 441 | 1,100 | 441 |
| 2008-06-26 | 471 | 471 | 440 | 440 | 5,400 | 440 |
| 2008-06-25 | 430 | 471 | 428 | 471 | 4,100 | 471 |
| 2008-06-24 | 430 | 430 | 420 | 428 | 14,200 | 428 |
| 2008-06-23 | 429 | 430 | 429 | 429 | 1,100 | 429 |
| 2008-06-20 | 435 | 435 | 428 | 429 | 7,100 | 429 |
| 2008-06-19 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 2008-06-18 | 435 | 435 | 435 | 435 | 2,300 | 435 |
| 2008-06-17 | 435 | 435 | 435 | 435 | 3,300 | 435 |
| 2008-06-16 | 435 | 435 | 435 | 435 | 1,200 | 435 |
| 2008-06-13 | 436 | 436 | 430 | 436 | 3,600 | 436 |
| 2008-06-12 | 469 | 469 | 435 | 435 | 900 | 435 |
| 2008-06-11 | 480 | 480 | 480 | 480 | 500 | 480 |
| 2008-06-10 | 435 | 435 | 435 | 435 | 200 | 435 |
| 2008-06-09 | 435 | 435 | 435 | 435 | 8,800 | 435 |
| 2008-06-06 | 448 | 448 | 448 | 448 | 1,000 | 448 |
| 2008-06-05 | 450 | 450 | 441 | 448 | 2,100 | 448 |
| 2008-06-04 | 455 | 455 | 453 | 453 | 300 | 453 |
| 2008-06-03 | 455 | 455 | 455 | 455 | 2,200 | 455 |
| 2008-06-02 | 451 | 451 | 451 | 451 | 100 | 451 |
| 2008-05-30 | 445 | 450 | 445 | 450 | 1,200 | 450 |
| 2008-05-29 | 445 | 445 | 445 | 445 | 300 | 445 |
| 2008-05-28 | 450 | 450 | 450 | 450 | 2,500 | 450 |
| 2008-05-27 | 460 | 461 | 450 | 450 | 8,400 | 450 |
| 2008-05-26 | 460 | 460 | 460 | 460 | 6,400 | 460 |
| 2008-05-23 | 470 | 470 | 460 | 460 | 1,000 | 460 |
| 2008-05-22 | 480 | 480 | 455 | 466 | 4,800 | 466 |
| 2008-05-21 | 484 | 494 | 484 | 494 | 1,700 | 494 |
| 2008-05-20 | 510 | 510 | 510 | 510 | 900 | 510 |
| 2008-05-19 | 500 | 510 | 500 | 510 | 5,300 | 510 |
| 2008-05-16 | 510 | 510 | 500 | 500 | 1,100 | 500 |
| 2008-05-15 | 520 | 520 | 510 | 510 | 900 | 510 |
| 2008-05-14 | 520 | 520 | 520 | 520 | 2,300 | 520 |
| 2008-05-13 | 547 | 550 | 500 | 500 | 3,300 | 500 |
| 2008-05-12 | 548 | 548 | 548 | 548 | 100 | 548 |
| 2008-05-09 | 549 | 549 | 530 | 549 | 700 | 549 |
| 2008-05-08 | 520 | 550 | 517 | 550 | 2,300 | 550 |
| 2008-05-07 | 560 | 560 | 550 | 550 | 3,000 | 550 |
| 2008-05-02 | 560 | 560 | 559 | 560 | 700 | 560 |
| 2008-05-01 | 560 | 560 | 540 | 560 | 2,600 | 560 |
| 2008-04-30 | 590 | 590 | 590 | 590 | 300 | 590 |
| 2008-04-28 | 512 | 590 | 512 | 590 | 3,300 | 590 |
| 2008-04-25 | 570 | 570 | 530 | 550 | 6,400 | 550 |
| 2008-04-24 | 580 | 580 | 570 | 570 | 1,100 | 570 |
| 2008-04-23 | 570 | 600 | 570 | 590 | 9,200 | 590 |
| 2008-04-22 | 490 | 550 | 487 | 550 | 3,200 | 550 |
| 2008-04-21 | 480 | 480 | 480 | 480 | 3,900 | 480 |
| 2008-04-18 | 450 | 480 | 450 | 480 | 2,000 | 480 |
| 2008-04-17 | 454 | 455 | 450 | 450 | 1,900 | 450 |
| 2008-04-16 | 450 | 450 | 450 | 450 | 1,200 | 450 |
| 2008-04-15 | 450 | 450 | 450 | 450 | 800 | 450 |
| 2008-04-14 | 450 | 450 | 450 | 450 | 2,400 | 450 |
| 2008-04-11 | 440 | 440 | 440 | 440 | 100 | 440 |
| 2008-04-10 | 450 | 460 | 450 | 450 | 1,000 | 450 |
| 2008-04-09 | 430 | 450 | 430 | 450 | 1,000 | 450 |
| 2008-04-08 | 455 | 455 | 455 | 455 | 100 | 455 |
| 2008-04-07 | 460 | 460 | 460 | 460 | 100 | 460 |
| 2008-04-04 | 450 | 450 | 450 | 450 | 600 | 450 |
| 2008-04-03 | 450 | 450 | 450 | 450 | 1,100 | 450 |
| 2008-04-01 | 419 | 450 | 419 | 450 | 3,000 | 450 |
| 2008-03-31 | 432 | 432 | 428 | 428 | 1,300 | 428 |
| 2008-03-28 | 429 | 432 | 428 | 432 | 9,900 | 432 |
| 2008-03-27 | 438 | 438 | 411 | 428 | 5,000 | 428 |
| 2008-03-26 | 435 | 440 | 435 | 439 | 3,000 | 439 |
| 2008-03-25 | 451 | 455 | 450 | 450 | 9,500 | 450 |
| 2008-03-24 | 446 | 450 | 446 | 449 | 3,700 | 449 |
| 2008-03-21 | 449 | 450 | 444 | 446 | 5,500 | 446 |
| 2008-03-19 | 448 | 451 | 448 | 450 | 1,600 | 450 |
| 2008-03-18 | 449 | 452 | 448 | 449 | 8,800 | 449 |
| 2008-03-17 | 451 | 451 | 449 | 449 | 16,900 | 449 |
| 2008-03-14 | 451 | 454 | 451 | 452 | 7,800 | 452 |
| 2008-03-13 | 460 | 460 | 459 | 460 | 16,100 | 460 |
| 2008-03-12 | 480 | 481 | 465 | 473 | 7,000 | 473 |
| 2008-03-11 | 458 | 483 | 458 | 483 | 3,200 | 483 |
| 2008-03-10 | 501 | 501 | 460 | 460 | 3,600 | 460 |
| 2008-03-07 | 501 | 501 | 500 | 500 | 2,100 | 500 |
| 2008-03-06 | 501 | 501 | 501 | 501 | 800 | 501 |
| 2008-03-04 | 505 | 505 | 500 | 500 | 6,000 | 500 |
| 2008-02-28 | 519 | 520 | 519 | 519 | 300 | 519 |
| 2008-02-27 | 520 | 520 | 502 | 502 | 7,000 | 502 |
| 2008-02-26 | 515 | 523 | 514 | 520 | 3,800 | 520 |
| 2008-02-25 | 473 | 500 | 472 | 500 | 7,800 | 500 |
| 2008-02-22 | 466 | 473 | 465 | 473 | 2,800 | 473 |
| 2008-02-21 | 461 | 469 | 455 | 466 | 11,600 | 466 |
| 2008-02-20 | 466 | 466 | 454 | 460 | 6,000 | 460 |
| 2008-02-19 | 461 | 469 | 460 | 461 | 12,400 | 461 |
| 2008-02-18 | 452 | 452 | 450 | 451 | 23,100 | 451 |
| 2008-02-15 | 450 | 452 | 447 | 451 | 3,300 | 451 |
| 2008-02-14 | 460 | 465 | 460 | 460 | 7,800 | 460 |
| 2008-02-13 | 460 | 461 | 460 | 461 | 46,800 | 461 |
| 2008-02-12 | 466 | 466 | 451 | 460 | 6,500 | 460 |
| 2008-02-08 | 470 | 471 | 470 | 470 | 2,300 | 470 |
| 2008-02-07 | 471 | 471 | 460 | 460 | 600 | 460 |
| 2008-02-06 | 465 | 469 | 460 | 460 | 12,600 | 460 |
| 2008-02-05 | 469 | 471 | 465 | 470 | 55,600 | 470 |
| 2008-02-04 | 481 | 482 | 469 | 470 | 34,500 | 470 |
| 2008-02-01 | 491 | 492 | 471 | 482 | 13,800 | 482 |
| 2008-01-31 | 492 | 492 | 491 | 491 | 700 | 491 |
| 2008-01-30 | 490 | 491 | 481 | 491 | 5,200 | 491 |
| 2008-01-29 | 490 | 496 | 489 | 491 | 28,200 | 491 |
| 2008-01-28 | 480 | 490 | 480 | 490 | 2,500 | 490 |
| 2008-01-25 | 480 | 485 | 472 | 480 | 8,200 | 480 |
| 2008-01-24 | 480 | 480 | 470 | 471 | 5,900 | 471 |
| 2008-01-23 | 494 | 501 | 490 | 490 | 2,700 | 490 |
| 2008-01-22 | 515 | 515 | 500 | 500 | 3,600 | 500 |
| 2008-01-21 | 534 | 535 | 529 | 529 | 3,700 | 529 |
| 2008-01-18 | 480 | 535 | 480 | 535 | 6,100 | 535 |
| 2008-01-17 | 489 | 499 | 489 | 495 | 5,700 | 495 |
| 2008-01-16 | 510 | 510 | 498 | 499 | 9,600 | 499 |
| 2008-01-15 | 520 | 520 | 509 | 512 | 3,600 | 512 |
| 2008-01-11 | 521 | 530 | 514 | 520 | 27,000 | 520 |
| 2008-01-10 | 524 | 525 | 520 | 520 | 14,000 | 520 |
| 2008-01-09 | 539 | 540 | 520 | 520 | 21,300 | 520 |
| 2008-01-08 | 550 | 556 | 534 | 540 | 31,300 | 540 |
| 2008-01-07 | 554 | 556 | 547 | 556 | 2,900 | 556 |
| 2008-01-04 | 585 | 585 | 555 | 555 | 1,200 | 555 |
分割・併合履歴 ： [1991-03-26]1株→1.1株
