5387 チヨダウーテ(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	598	600	598	600	2,000	600
2004-12-29	590	599	590	597	3,000	597
2004-12-28	574	582	574	582	4,000	582
2004-12-27	565	574	565	574	5,000	574
2004-12-22	574	574	572	574	3,000	574
2004-12-21	570	574	570	574	2,000	574
2004-12-20	565	590	564	585	11,000	585
2004-12-17	558	560	558	560	3,000	560
2004-12-16	550	550	550	550	4,000	550
2004-12-15	540	550	540	550	8,000	550
2004-12-14	530	535	530	535	13,000	535
2004-12-13	530	530	530	530	3,000	530
2004-12-09	530	532	530	532	14,000	532
2004-12-08	530	531	530	531	3,000	531
2004-12-07	531	532	530	531	17,000	531
2004-12-06	532	535	531	532	10,000	532
2004-12-03	530	531	530	531	3,000	531
2004-12-02	534	534	531	531	4,000	531
2004-12-01	535	535	535	535	3,000	535
2004-11-30	530	531	530	531	6,000	531
2004-11-29	510	530	510	525	8,000	525
2004-11-26	510	510	508	510	4,000	510
2004-11-25	502	506	502	503	7,000	503
2004-11-22	494	495	494	495	3,000	495
2004-11-19	495	495	495	495	1,000	495
2004-11-18	488	495	488	488	6,000	488
2004-11-16	488	490	488	490	2,000	490
2004-11-10	490	490	490	490	1,000	490
2004-11-09	500	500	495	495	2,000	495
2004-11-08	490	490	490	490	3,000	490
2004-11-05	500	500	500	500	4,000	500
2004-11-04	490	500	490	500	5,000	500
2004-11-02	491	491	491	491	1,000	491
2004-10-26	500	500	490	500	11,000	500
2004-10-22	497	497	497	497	1,000	497
2004-10-19	503	513	503	511	4,000	511
2004-10-18	490	505	490	505	3,000	505
2004-10-15	490	490	490	490	1,000	490
2004-10-13	498	500	498	500	2,000	500
2004-10-12	498	500	498	500	2,000	500
2004-10-08	504	510	500	500	5,000	500
2004-10-07	503	505	503	505	2,000	505
2004-10-04	509	509	505	505	2,000	505
2004-09-29	510	515	505	515	7,000	515
2004-09-28	500	505	500	505	4,000	505
2004-09-27	480	490	480	490	3,000	490
2004-09-21	470	475	470	471	7,000	471
2004-09-17	480	485	470	470	13,000	470
2004-09-15	483	485	483	485	2,000	485
2004-09-14	481	483	481	483	2,000	483
2004-09-13	483	485	483	485	2,000	485
2004-09-10	475	485	475	485	2,000	485
2004-09-08	495	500	490	490	4,000	490
2004-09-07	500	500	490	490	5,000	490
2004-09-01	510	510	510	510	1,000	510
2004-08-27	510	520	510	520	4,000	520
2004-08-26	510	510	510	510	2,000	510
2004-08-25	500	500	500	500	2,000	500
2004-08-24	505	505	495	495	3,000	495
2004-08-23	515	515	515	515	1,000	515
2004-08-20	510	515	510	510	6,000	510
2004-08-19	495	510	495	510	3,000	510
2004-08-18	485	485	485	485	1,000	485
2004-08-05	480	480	480	480	1,000	480
2004-08-03	495	495	485	485	2,000	485
2004-08-02	485	485	485	485	1,000	485
2004-07-30	495	495	495	495	3,000	495
2004-07-28	505	505	505	505	1,000	505
2004-07-27	500	510	495	510	11,000	510
2004-07-26	495	495	495	495	1,000	495
2004-07-23	490	490	485	490	3,000	490
2004-07-22	505	505	490	490	3,000	490
2004-07-21	490	490	490	490	1,000	490
2004-07-20	480	480	480	480	1,000	480
2004-07-16	480	485	470	475	12,000	475
2004-07-15	480	480	480	480	4,000	480
2004-07-14	487	489	487	488	5,000	488
2004-07-13	489	489	489	489	1,000	489
2004-07-12	490	490	487	487	2,000	487
2004-07-09	490	490	486	486	2,000	486
2004-07-08	485	490	485	490	5,000	490
2004-07-07	484	490	484	485	7,000	485
2004-07-06	490	490	485	485	2,000	485
2004-07-05	490	490	490	490	2,000	490
2004-07-02	490	490	490	490	2,000	490
2004-07-01	496	496	496	496	1,000	496
2004-06-30	495	498	495	498	6,000	498
2004-06-29	500	500	498	498	3,000	498
2004-06-28	505	505	505	505	3,000	505
2004-06-25	500	505	500	505	13,000	505
2004-06-24	495	495	495	495	1,000	495
2004-06-23	500	500	500	500	2,000	500
2004-06-22	505	510	500	500	4,000	500
2004-06-21	500	500	500	500	4,000	500
2004-06-18	478	490	478	490	5,000	490
2004-06-15	479	490	479	480	7,000	480
2004-06-14	470	478	470	478	6,000	478
2004-06-11	474	474	470	474	5,000	474
2004-06-10	470	474	470	474	3,000	474
2004-06-09	470	470	470	470	1,000	470
2004-06-08	475	475	475	475	1,000	475
2004-06-07	490	490	475	475	4,000	475
2004-06-04	493	493	493	493	1,000	493
2004-06-03	493	495	493	495	2,000	495
2004-06-02	495	495	493	495	3,000	495
2004-05-28	505	505	495	495	2,000	495
2004-05-27	505	515	505	510	7,000	510
2004-05-26	510	510	505	510	4,000	510
2004-05-25	500	500	500	500	2,000	500
2004-05-24	494	495	489	495	8,000	495
2004-05-21	505	505	505	505	1,000	505
2004-05-20	505	505	505	505	1,000	505
2004-05-19	510	515	510	515	5,000	515
2004-05-18	505	515	500	515	3,000	515
2004-05-12	495	505	495	505	4,000	505
2004-05-11	505	505	500	500	2,000	500
2004-05-10	515	515	515	515	1,000	515
2004-05-06	520	521	520	521	2,000	521
2004-04-30	515	520	515	520	3,000	520
2004-04-27	510	530	510	520	16,000	520
2004-04-26	505	515	505	515	2,000	515
2004-04-23	515	515	505	505	10,000	505
2004-04-21	525	525	525	525	4,000	525
2004-04-20	525	525	525	525	2,000	525
2004-04-19	513	515	513	514	8,000	514
2004-04-16	515	515	510	510	2,000	510
2004-04-15	510	510	510	510	2,000	510
2004-04-14	510	515	510	510	10,000	510
2004-04-13	520	520	510	515	6,000	515
2004-04-09	520	520	520	520	1,000	520
2004-04-07	530	530	525	525	2,000	525
2004-04-05	525	525	525	525	1,000	525
2004-03-31	520	525	515	520	8,000	520
2004-03-30	500	515	500	515	5,000	515
2004-03-25	500	520	500	510	25,000	510
2004-03-24	501	502	500	500	21,000	500
2004-03-23	505	505	502	504	7,000	504
2004-03-22	510	510	500	502	5,000	502
2004-03-19	502	505	500	500	8,000	500
2004-03-18	502	502	500	502	8,000	502
2004-03-16	500	502	500	500	9,000	500
2004-03-15	499	500	499	500	3,000	500
2004-03-12	503	503	495	495	8,000	495
2004-03-11	502	503	500	500	4,000	500
2004-03-10	500	501	500	501	2,000	501
2004-03-09	504	504	500	500	4,000	500
2004-03-08	504	505	500	500	11,000	500
2004-03-05	501	506	501	504	7,000	504
2004-03-04	501	501	501	501	1,000	501
2004-03-03	508	509	501	501	7,000	501
2004-03-02	510	510	506	508	7,000	508
2004-03-01	506	510	506	510	9,000	510
2004-02-27	510	510	501	505	9,000	505
2004-02-26	490	505	490	505	9,000	505
2004-02-25	515	516	505	505	12,000	505
2004-02-23	525	525	525	525	1,000	525
2004-02-20	530	540	530	540	4,000	540
2004-02-18	540	540	535	540	5,000	540
2004-02-17	540	540	540	540	1,000	540
2004-02-16	540	540	540	540	1,000	540
2004-02-12	535	535	535	535	1,000	535
2004-02-10	540	545	540	545	2,000	545
2004-02-06	550	550	550	550	1,000	550
2004-02-04	560	560	560	560	1,000	560
2004-01-27	575	575	565	565	4,000	565
2004-01-26	585	600	585	600	5,000	600
2004-01-23	597	597	597	597	1,000	597
2004-01-19	600	610	600	610	6,000	610

分割・併合履歴： [1991-03-26]1株→1.1株