5387 チヨダウーテ(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-25 | 605 | 605 | 600 | 600 | 9,000 | 600 |
| 2003-12-22 | 600 | 605 | 600 | 605 | 6,000 | 605 |
| 2003-12-19 | 600 | 610 | 600 | 600 | 3,000 | 600 |
| 2003-12-18 | 600 | 610 | 600 | 610 | 2,000 | 610 |
| 2003-12-16 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2003-12-03 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2003-11-26 | 630 | 635 | 630 | 635 | 2,000 | 635 |
| 2003-11-25 | 632 | 632 | 630 | 630 | 8,000 | 630 |
| 2003-11-21 | 630 | 632 | 630 | 632 | 2,000 | 632 |
| 2003-11-18 | 612 | 612 | 612 | 612 | 3,000 | 612 |
| 2003-10-31 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2003-10-30 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2003-10-29 | 630 | 640 | 630 | 640 | 5,000 | 640 |
| 2003-10-28 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2003-10-27 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2003-10-23 | 630 | 635 | 630 | 635 | 3,000 | 635 |
| 2003-10-22 | 630 | 635 | 630 | 635 | 4,000 | 635 |
| 2003-10-21 | 630 | 635 | 630 | 635 | 3,000 | 635 |
| 2003-10-20 | 630 | 635 | 630 | 635 | 3,000 | 635 |
| 2003-10-17 | 635 | 640 | 630 | 635 | 14,000 | 635 |
| 2003-10-16 | 625 | 630 | 625 | 630 | 2,000 | 630 |
| 2003-10-10 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2003-09-26 | 645 | 645 | 640 | 640 | 3,000 | 640 |
| 2003-09-25 | 630 | 635 | 630 | 630 | 6,000 | 630 |
| 2003-09-19 | 620 | 620 | 610 | 620 | 7,000 | 620 |
| 2003-08-25 | 605 | 610 | 605 | 610 | 7,000 | 610 |
| 2003-08-20 | 615 | 619 | 610 | 610 | 4,000 | 610 |
| 2003-08-18 | 650 | 650 | 620 | 620 | 9,000 | 620 |
| 2003-08-07 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2003-07-29 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2003-07-28 | 651 | 654 | 650 | 650 | 5,000 | 650 |
| 2003-07-25 | 640 | 650 | 640 | 650 | 3,000 | 650 |
| 2003-07-23 | 640 | 650 | 640 | 650 | 4,000 | 650 |
| 2003-07-22 | 640 | 645 | 640 | 645 | 4,000 | 645 |
| 2003-07-18 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2003-07-17 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2003-06-30 | 652 | 652 | 640 | 640 | 2,000 | 640 |
| 2003-06-25 | 658 | 659 | 658 | 659 | 7,000 | 659 |
| 2003-06-24 | 645 | 660 | 645 | 660 | 13,000 | 660 |
| 2003-06-18 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2003-05-30 | 625 | 625 | 620 | 620 | 4,000 | 620 |
| 2003-05-29 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2003-05-27 | 615 | 615 | 610 | 610 | 4,000 | 610 |
| 2003-05-20 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2003-05-19 | 610 | 610 | 610 | 610 | 5,000 | 610 |
| 2003-05-16 | 595 | 595 | 595 | 595 | 2,000 | 595 |
| 2003-05-15 | 590 | 595 | 590 | 595 | 4,000 | 595 |
| 2003-04-28 | 595 | 600 | 595 | 600 | 7,000 | 600 |
| 2003-04-25 | 570 | 585 | 570 | 585 | 4,000 | 585 |
| 2003-04-21 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2003-04-18 | 550 | 570 | 550 | 570 | 10,000 | 570 |
| 2003-03-28 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2003-03-25 | 580 | 600 | 580 | 600 | 18,000 | 600 |
| 2003-03-24 | 585 | 585 | 585 | 585 | 2,000 | 585 |
| 2003-03-19 | 575 | 575 | 560 | 560 | 6,000 | 560 |
| 2003-03-18 | 567 | 575 | 567 | 575 | 6,000 | 575 |
| 2003-03-07 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2003-02-25 | 620 | 640 | 620 | 620 | 9,000 | 620 |
| 2003-02-24 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2003-02-21 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2003-02-20 | 650 | 650 | 650 | 650 | 10,000 | 650 |
| 2003-02-19 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 2003-02-18 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2003-01-29 | 605 | 605 | 605 | 605 | 2,000 | 605 |
| 2003-01-28 | 590 | 600 | 590 | 600 | 8,000 | 600 |
| 2003-01-27 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2003-01-20 | 560 | 560 | 560 | 560 | 4,000 | 560 |
| 2003-01-17 | 530 | 545 | 530 | 545 | 5,000 | 545 |
| 2003-01-07 | 525 | 525 | 525 | 525 | 1,000 | 525 |
分割・併合履歴 ： [1991-03-26]1株→1.1株
