5387 チヨダウーテ(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,400 |
| 1995-12-28 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1995-12-22 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1995-12-20 | 1,300 | 1,300 | 1,300 | 1,300 | 9,000 | 1,300 |
| 1995-12-19 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1995-12-18 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 1,250 |
| 1995-11-20 | 1,300 | 1,300 | 1,300 | 1,300 | 10,000 | 1,300 |
| 1995-10-30 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1995-10-20 | 1,260 | 1,260 | 1,260 | 1,260 | 10,000 | 1,260 |
| 1995-09-29 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 1995-09-20 | 1,090 | 1,260 | 1,090 | 1,260 | 12,000 | 1,260 |
| 1995-09-07 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 1,180 |
| 1995-09-06 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,180 |
| 1995-08-22 | 1,290 | 1,350 | 1,290 | 1,350 | 2,000 | 1,350 |
| 1995-08-21 | 1,090 | 1,290 | 1,090 | 1,290 | 10,000 | 1,290 |
| 1995-08-18 | 1,070 | 1,090 | 1,070 | 1,090 | 3,000 | 1,090 |
| 1995-08-14 | 1,090 | 1,090 | 1,070 | 1,070 | 2,000 | 1,070 |
| 1995-08-09 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1995-08-01 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,540 |
| 1995-07-20 | 1,550 | 1,550 | 1,550 | 1,550 | 8,000 | 1,550 |
| 1995-07-18 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 1995-07-03 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1995-06-30 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1995-06-20 | 1,450 | 1,450 | 1,450 | 1,450 | 10,000 | 1,450 |
| 1995-05-30 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,470 |
| 1995-05-23 | 1,500 | 1,500 | 1,500 | 1,500 | 6,000 | 1,500 |
| 1995-05-22 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 1,300 |
| 1995-05-17 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1995-05-16 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 1995-04-20 | 1,500 | 1,500 | 1,500 | 1,500 | 8,000 | 1,500 |
| 1995-03-30 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1995-03-20 | 1,500 | 1,500 | 1,500 | 1,500 | 10,000 | 1,500 |
| 1995-02-24 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,560 |
| 1995-02-22 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,560 |
| 1995-02-21 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1995-02-20 | 1,600 | 1,600 | 1,600 | 1,600 | 11,000 | 1,600 |
| 1995-02-17 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1995-02-10 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,660 |
| 1995-02-03 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 1995-01-30 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 1995-01-27 | 1,800 | 1,800 | 1,750 | 1,750 | 3,000 | 1,750 |
| 1995-01-26 | 1,750 | 1,800 | 1,750 | 1,800 | 4,000 | 1,800 |
| 1995-01-25 | 1,600 | 1,700 | 1,600 | 1,700 | 3,000 | 1,700 |
| 1995-01-23 | 1,620 | 1,620 | 1,620 | 1,620 | 2,000 | 1,620 |
| 1995-01-20 | 1,600 | 1,650 | 1,600 | 1,620 | 13,000 | 1,620 |
| 1995-01-12 | 1,600 | 1,600 | 1,600 | 1,600 | 5,000 | 1,600 |
| 1995-01-11 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,540 |
分割・併合履歴 ： [1991-03-26]1株→1.1株
