5387 チヨダウーテ(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-20 | 900 | 900 | 900 | 900 | 9,000 | 900 |
| 1999-11-22 | 900 | 900 | 900 | 900 | 11,000 | 900 |
| 1999-10-25 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1999-10-20 | 912 | 912 | 912 | 912 | 10,000 | 912 |
| 1999-09-20 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 | 1,000 |
| 1999-08-27 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1999-08-20 | 1,000 | 1,000 | 1,000 | 1,000 | 9,000 | 1,000 |
| 1999-07-26 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1999-07-23 | 1,040 | 1,040 | 1,040 | 1,040 | 10,000 | 1,040 |
| 1999-07-22 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1999-07-09 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,040 |
| 1999-07-07 | 1,100 | 1,120 | 1,100 | 1,100 | 4,000 | 1,100 |
| 1999-07-06 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 | 1,020 |
| 1999-07-01 | 870 | 870 | 870 | 870 | 3,000 | 870 |
| 1999-06-30 | 870 | 870 | 870 | 870 | 3,000 | 870 |
| 1999-06-25 | 850 | 850 | 850 | 850 | 5,000 | 850 |
| 1999-06-22 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1999-06-04 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1999-05-31 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 1999-05-27 | 750 | 750 | 750 | 750 | 4,000 | 750 |
| 1999-05-25 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1999-05-21 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1999-05-20 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1999-05-18 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 1999-04-26 | 711 | 711 | 711 | 711 | 1,000 | 711 |
| 1999-04-22 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1999-04-20 | 710 | 715 | 710 | 715 | 14,000 | 715 |
| 1999-04-19 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1999-04-14 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 1999-04-13 | 715 | 715 | 650 | 650 | 10,000 | 650 |
| 1999-04-12 | 715 | 715 | 715 | 715 | 7,000 | 715 |
| 1999-04-01 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 1999-03-30 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 1999-03-23 | 680 | 680 | 680 | 680 | 8,000 | 680 |
| 1999-03-19 | 670 | 680 | 670 | 680 | 3,000 | 680 |
| 1999-03-15 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 1999-02-25 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 1999-02-22 | 970 | 970 | 970 | 970 | 10,000 | 970 |
| 1999-01-21 | 970 | 970 | 970 | 970 | 11,000 | 970 |
| 1999-01-20 | 971 | 971 | 970 | 970 | 18,000 | 970 |
| 1999-01-12 | 1,000 | 1,000 | 970 | 970 | 5,000 | 970 |
| 1999-01-07 | 980 | 981 | 980 | 980 | 3,000 | 980 |
| 1999-01-05 | 950 | 950 | 950 | 950 | 2,000 | 950 |
分割・併合履歴 ： [1991-03-26]1株→1.1株
