5387 チヨダウーテ(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-22 | 1,000 | 1,000 | 1,000 | 1,000 | 12,000 | 1,000 |
| 1997-12-12 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1997-12-01 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1997-11-21 | 1,030 | 1,050 | 1,030 | 1,050 | 5,000 | 1,050 |
| 1997-11-20 | 980 | 1,030 | 980 | 1,030 | 6,000 | 1,030 |
| 1997-11-19 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1997-11-18 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1997-11-17 | 940 | 960 | 940 | 960 | 2,000 | 960 |
| 1997-11-10 | 940 | 940 | 940 | 940 | 2,000 | 940 |
| 1997-10-30 | 940 | 940 | 940 | 940 | 9,000 | 940 |
| 1997-10-22 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1997-10-20 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1997-10-16 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1997-10-14 | 880 | 880 | 870 | 870 | 3,000 | 870 |
| 1997-10-03 | 903 | 903 | 903 | 903 | 5,000 | 903 |
| 1997-10-02 | 904 | 904 | 904 | 904 | 5,000 | 904 |
| 1997-09-25 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1997-09-24 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1997-09-22 | 1,030 | 1,030 | 1,030 | 1,030 | 12,000 | 1,030 |
| 1997-09-18 | 980 | 1,000 | 980 | 1,000 | 2,000 | 1,000 |
| 1997-09-11 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1997-09-03 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 1,020 |
| 1997-08-21 | 1,140 | 1,140 | 1,140 | 1,140 | 4,000 | 1,140 |
| 1997-08-20 | 1,140 | 1,140 | 1,140 | 1,140 | 8,000 | 1,140 |
| 1997-08-18 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1997-08-13 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 1997-08-12 | 1,230 | 1,230 | 1,220 | 1,220 | 3,000 | 1,220 |
| 1997-08-11 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 1997-08-07 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 | 1,220 |
| 1997-08-06 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 1,230 |
| 1997-08-05 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 1997-08-01 | 1,230 | 1,240 | 1,230 | 1,240 | 10,000 | 1,240 |
| 1997-07-31 | 1,230 | 1,230 | 1,230 | 1,230 | 5,000 | 1,230 |
| 1997-07-23 | 1,230 | 1,230 | 1,230 | 1,230 | 4,000 | 1,230 |
| 1997-07-22 | 1,250 | 1,250 | 1,240 | 1,240 | 14,000 | 1,240 |
| 1997-07-18 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 1,260 |
| 1997-07-16 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1997-07-15 | 1,250 | 1,250 | 1,230 | 1,230 | 8,000 | 1,230 |
| 1997-07-14 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 1,230 |
| 1997-07-11 | 1,230 | 1,240 | 1,230 | 1,230 | 9,000 | 1,230 |
| 1997-07-10 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 1,210 |
| 1997-07-07 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 | 1,210 |
| 1997-07-03 | 1,210 | 1,210 | 1,210 | 1,210 | 4,000 | 1,210 |
| 1997-06-30 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 1997-06-26 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 1,210 |
| 1997-06-25 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 1997-06-24 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 1997-06-20 | 1,230 | 1,230 | 1,230 | 1,230 | 10,000 | 1,230 |
| 1997-06-13 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 1997-06-11 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 1997-06-10 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 1997-06-05 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 1997-06-04 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 1997-06-03 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 1997-05-29 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 1997-05-27 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 1997-05-23 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 1997-05-22 | 1,260 | 1,270 | 1,260 | 1,270 | 2,000 | 1,270 |
| 1997-05-21 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1997-05-20 | 1,250 | 1,250 | 1,250 | 1,250 | 10,000 | 1,250 |
| 1997-05-13 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 | 1,270 |
| 1997-05-12 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 1,270 |
| 1997-05-09 | 1,270 | 1,270 | 1,270 | 1,270 | 5,000 | 1,270 |
| 1997-05-08 | 1,260 | 1,260 | 1,260 | 1,260 | 8,000 | 1,260 |
| 1997-05-07 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 | 1,270 |
| 1997-05-06 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 | 1,270 |
| 1997-05-02 | 1,270 | 1,270 | 1,270 | 1,270 | 4,000 | 1,270 |
| 1997-05-01 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 1997-04-30 | 1,260 | 1,260 | 1,260 | 1,260 | 4,000 | 1,260 |
| 1997-04-28 | 1,270 | 1,270 | 1,260 | 1,260 | 6,000 | 1,260 |
| 1997-04-25 | 1,260 | 1,260 | 1,260 | 1,260 | 6,000 | 1,260 |
| 1997-04-24 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 1997-04-23 | 1,260 | 1,260 | 1,260 | 1,260 | 5,000 | 1,260 |
| 1997-04-22 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 | 1,250 |
| 1997-04-21 | 1,260 | 1,260 | 1,260 | 1,260 | 12,000 | 1,260 |
| 1997-04-18 | 1,250 | 1,260 | 1,250 | 1,260 | 12,000 | 1,260 |
| 1997-04-16 | 1,250 | 1,250 | 1,250 | 1,250 | 8,000 | 1,250 |
| 1997-04-15 | 1,250 | 1,250 | 1,250 | 1,250 | 10,000 | 1,250 |
| 1997-04-14 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 1997-04-11 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 1997-04-10 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 1997-04-01 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 1997-03-31 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 | 1,280 |
| 1997-03-26 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 1997-03-24 | 1,280 | 1,280 | 1,280 | 1,280 | 6,000 | 1,280 |
| 1997-03-21 | 1,250 | 1,280 | 1,250 | 1,280 | 2,000 | 1,280 |
| 1997-03-19 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1997-03-14 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 1997-03-13 | 1,200 | 1,220 | 1,200 | 1,220 | 4,000 | 1,220 |
| 1997-03-12 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 1997-03-10 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 1997-03-05 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 1997-03-04 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 1,230 |
| 1997-03-03 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 1997-02-28 | 1,200 | 1,250 | 1,200 | 1,250 | 3,000 | 1,250 |
| 1997-02-27 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1997-02-26 | 1,180 | 1,200 | 1,180 | 1,190 | 14,000 | 1,190 |
| 1997-02-20 | 1,400 | 1,400 | 1,400 | 1,400 | 8,000 | 1,400 |
| 1997-02-05 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1997-01-20 | 1,400 | 1,400 | 1,400 | 1,400 | 9,000 | 1,400 |
分割・併合履歴 ： [1991-03-26]1株→1.1株
