5387 チヨダウーテ(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-24 | 1,400 | 1,400 | 1,400 | 1,400 | 26,000 | 1,400 |
| 1996-12-20 | 1,400 | 1,400 | 1,400 | 1,400 | 9,000 | 1,400 |
| 1996-12-16 | 1,400 | 1,400 | 1,400 | 1,400 | 18,000 | 1,400 |
| 1996-11-20 | 1,470 | 1,470 | 1,470 | 1,470 | 9,000 | 1,470 |
| 1996-10-21 | 1,490 | 1,490 | 1,490 | 1,490 | 7,000 | 1,490 |
| 1996-10-17 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 1996-09-20 | 1,490 | 1,490 | 1,490 | 1,490 | 8,000 | 1,490 |
| 1996-09-10 | 1,490 | 1,490 | 1,490 | 1,490 | 7,000 | 1,490 |
| 1996-08-30 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 1996-08-29 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 1,480 |
| 1996-08-28 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 1996-08-27 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 1996-08-21 | 1,480 | 1,480 | 1,480 | 1,480 | 10,000 | 1,480 |
| 1996-08-20 | 1,560 | 1,560 | 1,560 | 1,560 | 7,000 | 1,560 |
| 1996-08-06 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,580 |
| 1996-08-05 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,580 |
| 1996-08-01 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,580 |
| 1996-07-29 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 1996-07-26 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 1996-07-22 | 1,480 | 1,480 | 1,480 | 1,480 | 7,000 | 1,480 |
| 1996-07-09 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 1996-07-02 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 1,500 |
| 1996-07-01 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1996-06-28 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1996-06-21 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 1996-06-20 | 1,490 | 1,490 | 1,490 | 1,490 | 8,000 | 1,490 |
| 1996-06-05 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1996-05-30 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,540 |
| 1996-05-22 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 1996-05-20 | 1,620 | 1,620 | 1,620 | 1,620 | 7,000 | 1,620 |
| 1996-05-15 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 1,610 |
| 1996-04-22 | 1,700 | 1,700 | 1,700 | 1,700 | 7,000 | 1,700 |
| 1996-04-09 | 1,580 | 1,620 | 1,580 | 1,620 | 2,000 | 1,620 |
| 1996-03-29 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 | 1,580 |
| 1996-03-22 | 1,600 | 1,600 | 1,600 | 1,600 | 11,000 | 1,600 |
| 1996-03-21 | 1,620 | 1,620 | 1,600 | 1,600 | 19,000 | 1,600 |
| 1996-02-20 | 1,620 | 1,620 | 1,620 | 1,620 | 8,000 | 1,620 |
| 1996-01-31 | 1,620 | 1,620 | 1,620 | 1,620 | 16,000 | 1,620 |
| 1996-01-29 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1996-01-26 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1996-01-22 | 1,450 | 1,460 | 1,450 | 1,460 | 8,000 | 1,460 |
| 1996-01-18 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,460 |
| 1996-01-08 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1996-01-04 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
分割・併合履歴 ： [1991-03-26]1株→1.1株
