5387 チヨダウーテ(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-26 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2002-12-25 | 570 | 600 | 560 | 560 | 12,000 | 560 |
| 2002-12-24 | 600 | 600 | 580 | 580 | 7,000 | 580 |
| 2002-12-20 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2002-12-19 | 560 | 600 | 560 | 560 | 10,000 | 560 |
| 2002-12-18 | 530 | 560 | 530 | 560 | 6,000 | 560 |
| 2002-12-17 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2002-12-16 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2002-11-29 | 560 | 560 | 550 | 550 | 2,000 | 550 |
| 2002-11-28 | 575 | 575 | 550 | 550 | 5,000 | 550 |
| 2002-11-25 | 600 | 605 | 600 | 605 | 14,000 | 605 |
| 2002-11-22 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2002-11-20 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2002-11-19 | 600 | 620 | 600 | 600 | 4,000 | 600 |
| 2002-11-18 | 585 | 600 | 585 | 600 | 6,000 | 600 |
| 2002-11-14 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2002-11-08 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2002-10-31 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2002-10-25 | 590 | 610 | 590 | 610 | 12,000 | 610 |
| 2002-10-22 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2002-10-21 | 575 | 575 | 575 | 575 | 2,000 | 575 |
| 2002-10-18 | 570 | 575 | 570 | 575 | 4,000 | 575 |
| 2002-10-17 | 540 | 560 | 540 | 560 | 6,000 | 560 |
| 2002-09-27 | 530 | 550 | 520 | 550 | 3,000 | 550 |
| 2002-09-26 | 590 | 590 | 495 | 495 | 11,000 | 495 |
| 2002-09-25 | 620 | 650 | 600 | 600 | 12,000 | 600 |
| 2002-09-18 | 635 | 660 | 635 | 635 | 10,000 | 635 |
| 2002-09-03 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 2002-08-26 | 685 | 685 | 675 | 685 | 8,000 | 685 |
| 2002-08-21 | 675 | 675 | 675 | 675 | 2,000 | 675 |
| 2002-08-20 | 680 | 690 | 670 | 690 | 6,000 | 690 |
| 2002-08-19 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2002-08-16 | 655 | 655 | 655 | 655 | 2,000 | 655 |
| 2002-08-06 | 665 | 665 | 660 | 660 | 3,000 | 660 |
| 2002-08-05 | 675 | 675 | 675 | 675 | 2,000 | 675 |
| 2002-08-01 | 675 | 675 | 675 | 675 | 3,000 | 675 |
| 2002-07-26 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 2002-07-25 | 680 | 680 | 680 | 680 | 5,000 | 680 |
| 2002-07-23 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2002-07-22 | 695 | 695 | 680 | 680 | 11,000 | 680 |
| 2002-07-19 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 2002-07-12 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2002-07-11 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2002-07-09 | 725 | 725 | 725 | 725 | 3,000 | 725 |
| 2002-07-04 | 695 | 700 | 695 | 700 | 2,000 | 700 |
| 2002-07-02 | 695 | 695 | 695 | 695 | 2,000 | 695 |
| 2002-06-27 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2002-06-26 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 2002-06-25 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 2002-06-19 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 2002-06-18 | 690 | 700 | 690 | 700 | 8,000 | 700 |
| 2002-05-28 | 700 | 700 | 700 | 700 | 9,000 | 700 |
| 2002-05-27 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2002-05-20 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2002-05-17 | 660 | 700 | 660 | 700 | 12,000 | 700 |
| 2002-05-02 | 640 | 650 | 640 | 650 | 2,000 | 650 |
| 2002-04-25 | 610 | 650 | 610 | 650 | 12,000 | 650 |
| 2002-04-22 | 620 | 620 | 610 | 620 | 3,000 | 620 |
| 2002-04-18 | 605 | 620 | 605 | 610 | 10,000 | 610 |
| 2002-04-05 | 655 | 655 | 615 | 615 | 6,000 | 615 |
| 2002-03-29 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2002-03-25 | 670 | 675 | 600 | 675 | 10,000 | 675 |
| 2002-03-18 | 560 | 590 | 560 | 590 | 10,000 | 590 |
| 2002-03-13 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2002-03-08 | 560 | 560 | 555 | 555 | 4,000 | 555 |
| 2002-03-07 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2002-02-25 | 535 | 535 | 510 | 535 | 14,000 | 535 |
| 2002-02-20 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2002-02-19 | 510 | 520 | 500 | 500 | 20,000 | 500 |
| 2002-02-18 | 490 | 500 | 490 | 500 | 3,000 | 500 |
| 2002-01-31 | 515 | 515 | 515 | 515 | 3,000 | 515 |
| 2002-01-28 | 560 | 560 | 540 | 540 | 7,000 | 540 |
| 2002-01-25 | 530 | 560 | 520 | 560 | 8,000 | 560 |
| 2002-01-23 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2002-01-21 | 520 | 540 | 520 | 540 | 5,000 | 540 |
| 2002-01-18 | 550 | 550 | 530 | 550 | 11,000 | 550 |
分割・併合履歴 ： [1991-03-26]1株→1.1株
