5387 チヨダウーテ(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-28 | 430 | 430 | 430 | 430 | 100 | 430 |
| 2009-12-25 | 448 | 448 | 448 | 448 | 4,700 | 448 |
| 2009-12-24 | 440 | 450 | 440 | 450 | 5,500 | 450 |
| 2009-12-22 | 450 | 452 | 450 | 450 | 2,200 | 450 |
| 2009-12-21 | 450 | 450 | 450 | 450 | 5,100 | 450 |
| 2009-12-18 | 450 | 450 | 450 | 450 | 2,400 | 450 |
| 2009-12-17 | 450 | 450 | 450 | 450 | 100 | 450 |
| 2009-12-16 | 417 | 430 | 417 | 420 | 2,700 | 420 |
| 2009-12-15 | 420 | 421 | 420 | 421 | 500 | 421 |
| 2009-12-14 | 417 | 417 | 417 | 417 | 400 | 417 |
| 2009-12-11 | 415 | 415 | 415 | 415 | 1,500 | 415 |
| 2009-12-08 | 415 | 415 | 415 | 415 | 100 | 415 |
| 2009-12-02 | 411 | 411 | 411 | 411 | 100 | 411 |
| 2009-12-01 | 411 | 411 | 411 | 411 | 100 | 411 |
| 2009-11-27 | 410 | 410 | 410 | 410 | 100 | 410 |
| 2009-11-25 | 448 | 448 | 407 | 407 | 5,600 | 407 |
| 2009-11-24 | 426 | 426 | 426 | 426 | 100 | 426 |
| 2009-11-20 | 450 | 450 | 426 | 426 | 900 | 426 |
| 2009-11-18 | 441 | 454 | 405 | 405 | 3,700 | 405 |
| 2009-11-17 | 420 | 420 | 420 | 420 | 100 | 420 |
| 2009-11-11 | 401 | 401 | 401 | 401 | 100 | 401 |
| 2009-11-09 | 400 | 400 | 400 | 400 | 1,300 | 400 |
| 2009-11-06 | 410 | 410 | 410 | 410 | 100 | 410 |
| 2009-11-02 | 412 | 412 | 412 | 412 | 100 | 412 |
| 2009-10-29 | 435 | 435 | 435 | 435 | 400 | 435 |
| 2009-10-28 | 435 | 435 | 435 | 435 | 500 | 435 |
| 2009-10-26 | 457 | 457 | 457 | 457 | 5,300 | 457 |
| 2009-10-20 | 437 | 437 | 437 | 437 | 700 | 437 |
| 2009-10-19 | 411 | 422 | 406 | 422 | 6,100 | 422 |
| 2009-10-15 | 401 | 401 | 401 | 401 | 300 | 401 |
| 2009-10-14 | 400 | 400 | 400 | 400 | 800 | 400 |
| 2009-10-09 | 400 | 400 | 400 | 400 | 100 | 400 |
| 2009-10-08 | 392 | 392 | 392 | 392 | 200 | 392 |
| 2009-10-07 | 402 | 410 | 391 | 391 | 1,200 | 391 |
| 2009-09-30 | 400 | 400 | 400 | 400 | 600 | 400 |
| 2009-09-29 | 410 | 410 | 410 | 410 | 100 | 410 |
| 2009-09-28 | 473 | 473 | 473 | 473 | 3,000 | 473 |
| 2009-09-25 | 441 | 450 | 441 | 450 | 3,900 | 450 |
| 2009-09-18 | 441 | 441 | 400 | 400 | 3,400 | 400 |
| 2009-09-17 | 410 | 420 | 410 | 420 | 200 | 420 |
| 2009-09-16 | 391 | 405 | 391 | 405 | 300 | 405 |
| 2009-09-11 | 396 | 396 | 391 | 391 | 1,200 | 391 |
| 2009-09-08 | 396 | 396 | 396 | 396 | 200 | 396 |
| 2009-09-07 | 396 | 396 | 396 | 396 | 100 | 396 |
| 2009-08-28 | 405 | 406 | 405 | 406 | 300 | 406 |
| 2009-08-27 | 460 | 460 | 415 | 415 | 3,100 | 415 |
| 2009-08-26 | 441 | 455 | 441 | 455 | 19,300 | 455 |
| 2009-08-25 | 399 | 420 | 399 | 420 | 6,400 | 420 |
| 2009-08-20 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2009-08-19 | 392 | 392 | 392 | 392 | 300 | 392 |
| 2009-08-18 | 373 | 380 | 373 | 373 | 14,400 | 373 |
| 2009-08-17 | 345 | 355 | 340 | 355 | 4,100 | 355 |
| 2009-08-12 | 330 | 335 | 330 | 335 | 2,300 | 335 |
| 2009-08-11 | 347 | 347 | 345 | 345 | 1,200 | 345 |
| 2009-08-10 | 345 | 345 | 345 | 345 | 100 | 345 |
| 2009-08-07 | 360 | 360 | 360 | 360 | 300 | 360 |
| 2009-08-06 | 370 | 370 | 370 | 370 | 500 | 370 |
| 2009-08-05 | 380 | 380 | 375 | 375 | 900 | 375 |
| 2009-07-31 | 410 | 412 | 410 | 412 | 2,500 | 412 |
| 2009-07-30 | 410 | 410 | 410 | 410 | 3,800 | 410 |
| 2009-07-29 | 400 | 410 | 395 | 410 | 3,000 | 410 |
| 2009-07-28 | 387 | 387 | 387 | 387 | 100 | 387 |
| 2009-07-24 | 387 | 387 | 387 | 387 | 100 | 387 |
| 2009-07-23 | 395 | 395 | 387 | 387 | 3,600 | 387 |
| 2009-07-22 | 367 | 387 | 367 | 387 | 1,000 | 387 |
| 2009-07-21 | 365 | 365 | 365 | 365 | 4,000 | 365 |
| 2009-07-16 | 345 | 350 | 345 | 350 | 3,100 | 350 |
| 2009-07-09 | 370 | 370 | 345 | 345 | 2,000 | 345 |
| 2009-07-08 | 375 | 375 | 375 | 375 | 100 | 375 |
| 2009-07-07 | 375 | 375 | 375 | 375 | 500 | 375 |
| 2009-07-06 | 370 | 370 | 370 | 370 | 100 | 370 |
| 2009-07-03 | 345 | 345 | 345 | 345 | 800 | 345 |
| 2009-07-02 | 344 | 345 | 344 | 345 | 3,500 | 345 |
| 2009-07-01 | 328 | 344 | 328 | 344 | 800 | 344 |
| 2009-06-25 | 325 | 326 | 325 | 326 | 2,200 | 326 |
| 2009-06-23 | 325 | 325 | 325 | 325 | 600 | 325 |
| 2009-06-22 | 326 | 326 | 325 | 325 | 800 | 325 |
| 2009-06-19 | 335 | 340 | 320 | 320 | 10,500 | 320 |
| 2009-06-18 | 330 | 335 | 330 | 335 | 200 | 335 |
| 2009-06-17 | 316 | 320 | 316 | 320 | 900 | 320 |
| 2009-06-12 | 310 | 310 | 309 | 309 | 1,200 | 309 |
| 2009-06-11 | 290 | 309 | 290 | 309 | 2,500 | 309 |
| 2009-06-10 | 290 | 290 | 290 | 290 | 3,600 | 290 |
| 2009-06-09 | 290 | 290 | 288 | 288 | 300 | 288 |
| 2009-06-08 | 288 | 290 | 288 | 290 | 200 | 290 |
| 2009-06-05 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2009-06-02 | 285 | 285 | 285 | 285 | 200 | 285 |
| 2009-06-01 | 285 | 285 | 285 | 285 | 500 | 285 |
| 2009-05-29 | 289 | 289 | 281 | 281 | 300 | 281 |
| 2009-05-28 | 281 | 281 | 280 | 280 | 200 | 280 |
| 2009-05-27 | 290 | 290 | 290 | 290 | 8,900 | 290 |
| 2009-05-26 | 289 | 289 | 289 | 289 | 500 | 289 |
| 2009-05-25 | 289 | 289 | 289 | 289 | 500 | 289 |
| 2009-05-20 | 280 | 280 | 280 | 280 | 100 | 280 |
| 2009-05-18 | 280 | 280 | 280 | 280 | 500 | 280 |
| 2009-05-15 | 288 | 288 | 280 | 280 | 700 | 280 |
| 2009-05-14 | 275 | 275 | 275 | 275 | 100 | 275 |
| 2009-05-08 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2009-05-07 | 290 | 290 | 290 | 290 | 2,200 | 290 |
| 2009-05-01 | 290 | 290 | 286 | 290 | 1,600 | 290 |
| 2009-04-30 | 286 | 288 | 286 | 286 | 7,900 | 286 |
| 2009-04-27 | 285 | 285 | 285 | 285 | 100 | 285 |
| 2009-04-24 | 285 | 285 | 285 | 285 | 600 | 285 |
| 2009-04-23 | 285 | 285 | 285 | 285 | 100 | 285 |
| 2009-04-22 | 300 | 300 | 300 | 300 | 1,400 | 300 |
| 2009-04-21 | 304 | 304 | 304 | 304 | 600 | 304 |
| 2009-04-20 | 289 | 304 | 289 | 304 | 5,900 | 304 |
| 2009-04-17 | 276 | 289 | 276 | 289 | 1,200 | 289 |
| 2009-04-16 | 276 | 276 | 276 | 276 | 100 | 276 |
| 2009-04-15 | 275 | 280 | 275 | 280 | 800 | 280 |
| 2009-04-14 | 281 | 281 | 275 | 275 | 2,000 | 275 |
| 2009-04-13 | 278 | 278 | 278 | 278 | 800 | 278 |
| 2009-04-10 | 278 | 278 | 270 | 278 | 2,200 | 278 |
| 2009-04-09 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 2009-04-06 | 278 | 278 | 278 | 278 | 100 | 278 |
| 2009-04-03 | 276 | 276 | 276 | 276 | 1,300 | 276 |
| 2009-03-31 | 285 | 285 | 285 | 285 | 100 | 285 |
| 2009-03-30 | 285 | 285 | 285 | 285 | 100 | 285 |
| 2009-03-27 | 286 | 292 | 282 | 282 | 7,400 | 282 |
| 2009-03-26 | 290 | 290 | 270 | 271 | 400 | 271 |
| 2009-03-25 | 290 | 290 | 290 | 290 | 11,100 | 290 |
| 2009-03-24 | 285 | 290 | 285 | 290 | 1,600 | 290 |
| 2009-03-23 | 275 | 275 | 275 | 275 | 100 | 275 |
| 2009-03-19 | 275 | 275 | 275 | 275 | 200 | 275 |
| 2009-03-18 | 290 | 290 | 290 | 290 | 5,400 | 290 |
| 2009-03-17 | 290 | 290 | 290 | 290 | 100 | 290 |
| 2009-03-16 | 289 | 290 | 289 | 290 | 1,000 | 290 |
| 2009-03-13 | 285 | 290 | 280 | 290 | 1,300 | 290 |
| 2009-03-10 | 290 | 295 | 290 | 295 | 800 | 295 |
| 2009-03-05 | 283 | 283 | 281 | 281 | 200 | 281 |
| 2009-02-27 | 290 | 290 | 290 | 290 | 13,600 | 290 |
| 2009-02-26 | 282 | 290 | 282 | 290 | 3,200 | 290 |
| 2009-02-25 | 281 | 281 | 281 | 281 | 600 | 281 |
| 2009-02-23 | 280 | 280 | 280 | 280 | 300 | 280 |
| 2009-02-20 | 280 | 280 | 280 | 280 | 1,400 | 280 |
| 2009-02-18 | 282 | 282 | 282 | 282 | 5,400 | 282 |
| 2009-02-17 | 269 | 269 | 269 | 269 | 1,100 | 269 |
| 2009-02-13 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2009-02-12 | 265 | 265 | 265 | 265 | 100 | 265 |
| 2009-02-09 | 260 | 265 | 260 | 265 | 1,100 | 265 |
| 2009-02-06 | 285 | 290 | 285 | 285 | 1,900 | 285 |
| 2009-02-03 | 251 | 251 | 251 | 251 | 200 | 251 |
| 2009-01-30 | 285 | 285 | 285 | 285 | 5,500 | 285 |
| 2009-01-29 | 270 | 285 | 270 | 285 | 3,100 | 285 |
| 2009-01-23 | 260 | 260 | 260 | 260 | 200 | 260 |
| 2009-01-20 | 280 | 280 | 255 | 255 | 7,400 | 255 |
| 2009-01-19 | 265 | 280 | 265 | 280 | 5,900 | 280 |
| 2009-01-16 | 263 | 263 | 263 | 263 | 1,100 | 263 |
| 2009-01-14 | 283 | 283 | 283 | 283 | 200 | 283 |
| 2009-01-09 | 282 | 282 | 282 | 282 | 100 | 282 |
| 2009-01-07 | 290 | 290 | 281 | 281 | 200 | 281 |
| 2009-01-05 | 290 | 290 | 290 | 290 | 100 | 290 |
分割・併合履歴 ： [1991-03-26]1株→1.1株
