5387 チヨダウーテ(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 3,480 | 3,480 | 3,480 | 3,480 | 1,000 | 3,480 |
| 1992-12-22 | 3,400 | 3,450 | 3,400 | 3,450 | 5,000 | 3,450 |
| 1992-12-11 | 3,450 | 3,450 | 3,450 | 3,450 | 1,000 | 3,450 |
| 1992-11-30 | 3,400 | 3,400 | 3,400 | 3,400 | 2,000 | 3,400 |
| 1992-11-20 | 3,400 | 3,400 | 3,400 | 3,400 | 6,000 | 3,400 |
| 1992-11-10 | 3,400 | 3,400 | 3,400 | 3,400 | 3,000 | 3,400 |
| 1992-11-06 | 3,400 | 3,400 | 3,400 | 3,400 | 44,000 | 3,400 |
| 1992-11-05 | 3,400 | 3,400 | 3,400 | 3,400 | 3,000 | 3,400 |
| 1992-10-21 | 3,420 | 3,420 | 3,420 | 3,420 | 1,000 | 3,420 |
| 1992-10-20 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 | 3,400 |
| 1992-10-07 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 | 3,400 |
| 1992-10-06 | 3,400 | 3,400 | 3,400 | 3,400 | 6,000 | 3,400 |
| 1992-09-30 | 3,390 | 3,390 | 3,390 | 3,390 | 1,000 | 3,390 |
| 1992-09-21 | 3,300 | 3,400 | 3,300 | 3,400 | 6,000 | 3,400 |
| 1992-09-03 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 | 3,300 |
| 1992-08-31 | 3,070 | 3,070 | 3,070 | 3,070 | 1,000 | 3,070 |
| 1992-08-24 | 3,400 | 3,400 | 3,400 | 3,400 | 4,000 | 3,400 |
| 1992-08-21 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 | 3,300 |
| 1992-08-03 | 3,400 | 3,400 | 3,400 | 3,400 | 28,000 | 3,400 |
| 1992-07-30 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 | 3,300 |
| 1992-07-21 | 3,430 | 3,430 | 3,430 | 3,430 | 30,000 | 3,430 |
| 1992-07-20 | 3,420 | 3,420 | 3,420 | 3,420 | 5,000 | 3,420 |
| 1992-07-15 | 3,400 | 3,400 | 3,400 | 3,400 | 54,000 | 3,400 |
| 1992-07-13 | 3,400 | 3,400 | 3,400 | 3,400 | 32,000 | 3,400 |
| 1992-07-07 | 3,400 | 3,400 | 3,400 | 3,400 | 5,000 | 3,400 |
| 1992-07-03 | 3,430 | 3,430 | 3,430 | 3,430 | 6,000 | 3,430 |
| 1992-07-02 | 3,420 | 3,420 | 3,420 | 3,420 | 30,000 | 3,420 |
| 1992-06-25 | 3,430 | 3,430 | 3,430 | 3,430 | 3,000 | 3,430 |
| 1992-06-23 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 | 3,400 |
| 1992-06-19 | 3,440 | 3,440 | 3,400 | 3,400 | 7,000 | 3,400 |
| 1992-06-16 | 3,450 | 3,450 | 3,450 | 3,450 | 5,000 | 3,450 |
| 1992-06-12 | 3,470 | 3,480 | 3,470 | 3,480 | 6,000 | 3,480 |
| 1992-06-11 | 3,450 | 3,450 | 3,450 | 3,450 | 5,000 | 3,450 |
| 1992-06-10 | 3,450 | 3,450 | 3,450 | 3,450 | 4,000 | 3,450 |
| 1992-06-09 | 3,470 | 3,470 | 3,450 | 3,450 | 8,000 | 3,450 |
| 1992-06-08 | 3,450 | 3,450 | 3,450 | 3,450 | 6,000 | 3,450 |
| 1992-05-29 | 3,450 | 3,450 | 3,450 | 3,450 | 1,000 | 3,450 |
| 1992-05-20 | 3,500 | 3,500 | 3,500 | 3,500 | 6,000 | 3,500 |
| 1992-05-15 | 3,450 | 3,500 | 3,450 | 3,450 | 11,000 | 3,450 |
| 1992-05-14 | 3,460 | 3,500 | 3,460 | 3,500 | 6,000 | 3,500 |
| 1992-05-13 | 3,410 | 3,510 | 3,410 | 3,510 | 2,000 | 3,510 |
| 1992-04-30 | 3,550 | 3,550 | 3,550 | 3,550 | 2,000 | 3,550 |
| 1992-04-20 | 3,550 | 3,600 | 3,550 | 3,600 | 5,000 | 3,600 |
| 1992-03-27 | 3,570 | 3,570 | 3,570 | 3,570 | 5,000 | 3,570 |
| 1992-03-26 | 3,570 | 3,570 | 3,570 | 3,570 | 2,000 | 3,570 |
| 1992-03-24 | 3,570 | 3,570 | 3,570 | 3,570 | 1,000 | 3,570 |
| 1992-03-19 | 3,550 | 3,580 | 3,550 | 3,580 | 5,000 | 3,580 |
| 1992-03-06 | 3,550 | 3,550 | 3,550 | 3,550 | 1,000 | 3,550 |
| 1992-02-28 | 3,590 | 3,590 | 3,590 | 3,590 | 4,000 | 3,590 |
| 1992-02-21 | 3,610 | 3,610 | 3,610 | 3,610 | 1,000 | 3,610 |
| 1992-02-20 | 3,600 | 3,620 | 3,600 | 3,620 | 5,000 | 3,620 |
| 1992-02-19 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 | 3,600 |
| 1992-02-18 | 3,590 | 3,590 | 3,590 | 3,590 | 3,000 | 3,590 |
| 1992-02-17 | 3,590 | 3,590 | 3,590 | 3,590 | 5,000 | 3,590 |
| 1992-02-14 | 3,600 | 3,600 | 3,590 | 3,590 | 5,000 | 3,590 |
| 1992-02-13 | 3,590 | 3,590 | 3,590 | 3,590 | 2,000 | 3,590 |
| 1992-02-12 | 3,590 | 3,590 | 3,590 | 3,590 | 5,000 | 3,590 |
| 1992-02-10 | 3,590 | 3,590 | 3,590 | 3,590 | 5,000 | 3,590 |
| 1992-02-07 | 3,550 | 3,550 | 3,550 | 3,550 | 1,000 | 3,550 |
| 1992-02-04 | 3,590 | 3,590 | 3,590 | 3,590 | 2,000 | 3,590 |
| 1992-01-31 | 3,590 | 3,590 | 3,590 | 3,590 | 2,000 | 3,590 |
| 1992-01-30 | 3,590 | 3,590 | 3,590 | 3,590 | 1,000 | 3,590 |
| 1992-01-24 | 3,600 | 3,600 | 3,600 | 3,600 | 5,000 | 3,600 |
| 1992-01-23 | 3,600 | 3,600 | 3,600 | 3,600 | 5,000 | 3,600 |
| 1992-01-20 | 3,600 | 3,600 | 3,600 | 3,600 | 5,000 | 3,600 |
| 1992-01-17 | 3,600 | 3,600 | 3,600 | 3,600 | 5,000 | 3,600 |
| 1992-01-14 | 3,600 | 3,650 | 3,600 | 3,650 | 10,000 | 3,650 |
| 1992-01-13 | 3,600 | 3,600 | 3,600 | 3,600 | 5,000 | 3,600 |
| 1992-01-10 | 3,600 | 3,600 | 3,600 | 3,600 | 5,000 | 3,600 |
分割・併合履歴 ： [1991-03-26]1株→1.1株
