シャルレ(9885)の株価時系列情報
シャルレ(9885)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1999/12/30 | 740 | 740 | 740 | 740 | 4,000 |
1999/12/29 | 750 | 750 | 720 | 720 | 6,000 |
1999/12/28 | 753 | 753 | 743 | 743 | 3,000 |
1999/12/27 | 680 | 753 | 680 | 753 | 6,000 |
1999/12/24 | 687 | 750 | 687 | 750 | 9,000 |
1999/12/22 | 700 | 700 | 685 | 685 | 10,000 |
1999/12/21 | 710 | 710 | 700 | 700 | 20,000 |
1999/12/20 | 721 | 722 | 711 | 711 | 8,000 |
1999/12/17 | 750 | 750 | 730 | 731 | 13,000 |
1999/12/16 | 800 | 800 | 750 | 750 | 19,000 |
1999/12/15 | 801 | 801 | 801 | 801 | 4,000 |
1999/12/13 | 849 | 849 | 849 | 849 | 2,000 |
1999/12/10 | 870 | 870 | 850 | 850 | 6,000 |
1999/12/09 | 869 | 870 | 869 | 870 | 5,000 |
1999/12/08 | 890 | 890 | 880 | 880 | 11,000 |
1999/12/07 | 899 | 899 | 899 | 899 | 1,000 |
1999/12/06 | 900 | 900 | 890 | 890 | 7,000 |
1999/12/03 | 810 | 870 | 810 | 870 | 29,000 |
1999/12/02 | 900 | 900 | 899 | 900 | 8,000 |
1999/12/01 | 900 | 900 | 899 | 900 | 20,000 |
1999/11/30 | 900 | 910 | 900 | 900 | 28,000 |
1999/11/29 | 910 | 910 | 910 | 910 | 12,000 |
1999/11/26 | 925 | 925 | 915 | 920 | 19,000 |
1999/11/25 | 920 | 922 | 920 | 922 | 13,000 |
1999/11/24 | 950 | 950 | 950 | 950 | 2,000 |
1999/11/22 | 1,029 | 1,030 | 1,025 | 1,026 | 7,000 |
1999/11/19 | 1,000 | 1,050 | 999 | 1,050 | 5,000 |
1999/11/18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
1999/11/17 | 929 | 929 | 920 | 922 | 18,000 |
1999/11/16 | 928 | 929 | 928 | 929 | 2,000 |
1999/11/15 | 925 | 926 | 925 | 926 | 2,000 |
1999/11/12 | 921 | 925 | 921 | 925 | 3,000 |
1999/11/11 | 975 | 975 | 920 | 920 | 7,000 |
1999/11/10 | 975 | 975 | 975 | 975 | 7,000 |
1999/11/09 | 975 | 975 | 975 | 975 | 4,000 |
1999/11/08 | 921 | 975 | 920 | 975 | 12,000 |
1999/11/05 | 1,010 | 1,010 | 980 | 981 | 18,000 |
1999/11/04 | 1,030 | 1,030 | 1,012 | 1,012 | 3,000 |
1999/11/02 | 1,049 | 1,049 | 1,029 | 1,030 | 4,000 |
1999/11/01 | 1,080 | 1,080 | 1,050 | 1,050 | 5,000 |
1999/10/29 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
1999/10/28 | 1,091 | 1,091 | 1,091 | 1,091 | 4,000 |
1999/10/27 | 1,100 | 1,100 | 1,091 | 1,091 | 6,000 |
1999/10/26 | 1,139 | 1,139 | 1,125 | 1,125 | 3,000 |
1999/10/25 | 1,100 | 1,140 | 1,070 | 1,140 | 23,000 |
1999/10/22 | 1,140 | 1,140 | 1,100 | 1,100 | 4,000 |
1999/10/21 | 1,137 | 1,137 | 1,135 | 1,135 | 3,000 |
1999/10/20 | 1,139 | 1,139 | 1,139 | 1,139 | 2,000 |
1999/10/18 | 1,149 | 1,150 | 1,149 | 1,149 | 3,000 |
1999/10/15 | 1,150 | 1,150 | 1,150 | 1,150 | 10,000 |
1999/10/14 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 |
1999/10/13 | 1,170 | 1,170 | 1,130 | 1,150 | 6,000 |
1999/10/12 | 1,133 | 1,134 | 1,133 | 1,133 | 4,000 |
1999/10/08 | 1,180 | 1,180 | 1,150 | 1,170 | 7,000 |
1999/10/07 | 1,195 | 1,195 | 1,195 | 1,195 | 6,000 |
1999/10/06 | 1,195 | 1,195 | 1,190 | 1,195 | 6,000 |
1999/10/05 | 1,200 | 1,200 | 1,180 | 1,180 | 3,000 |
1999/10/04 | 1,219 | 1,220 | 1,210 | 1,210 | 6,000 |
1999/10/01 | 1,220 | 1,221 | 1,220 | 1,220 | 14,000 |
1999/09/30 | 1,220 | 1,220 | 1,220 | 1,220 | 9,000 |
1999/09/29 | 1,220 | 1,220 | 1,220 | 1,220 | 10,000 |
1999/09/28 | 1,140 | 1,220 | 1,140 | 1,220 | 8,000 |
1999/09/27 | 1,250 | 1,250 | 1,200 | 1,200 | 8,000 |
1999/09/24 | 1,250 | 1,250 | 1,200 | 1,200 | 9,000 |
1999/09/22 | 1,290 | 1,290 | 1,250 | 1,250 | 4,000 |
1999/09/21 | 1,252 | 1,290 | 1,251 | 1,290 | 4,000 |
1999/09/20 | 1,250 | 1,250 | 1,240 | 1,250 | 15,000 |
1999/09/17 | 1,290 | 1,290 | 1,290 | 1,290 | 4,000 |
1999/09/16 | 1,350 | 1,350 | 1,330 | 1,330 | 2,000 |
1999/09/14 | 1,270 | 1,270 | 1,250 | 1,250 | 2,000 |
1999/09/13 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 |
1999/09/10 | 1,380 | 1,400 | 1,380 | 1,381 | 25,000 |
1999/09/09 | 1,380 | 1,380 | 1,380 | 1,380 | 4,000 |
1999/09/08 | 1,400 | 1,400 | 1,381 | 1,381 | 13,000 |
1999/09/07 | 1,380 | 1,400 | 1,360 | 1,390 | 11,000 |
1999/09/06 | 1,341 | 1,360 | 1,340 | 1,360 | 11,000 |
1999/09/03 | 1,339 | 1,339 | 1,338 | 1,338 | 2,000 |
1999/09/02 | 1,350 | 1,350 | 1,300 | 1,300 | 12,000 |
1999/09/01 | 1,321 | 1,321 | 1,320 | 1,320 | 5,000 |
1999/08/31 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
1999/08/30 | 1,347 | 1,348 | 1,347 | 1,348 | 4,000 |
1999/08/27 | 1,349 | 1,349 | 1,349 | 1,349 | 1,000 |
1999/08/26 | 1,349 | 1,350 | 1,349 | 1,350 | 9,000 |
1999/08/25 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 |
1999/08/24 | 1,280 | 1,350 | 1,280 | 1,350 | 6,000 |
1999/08/23 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 |
1999/08/20 | 1,300 | 1,300 | 1,260 | 1,260 | 3,000 |
1999/08/19 | 1,261 | 1,261 | 1,261 | 1,261 | 2,000 |
1999/08/18 | 1,300 | 1,300 | 1,260 | 1,260 | 7,000 |
1999/08/17 | 1,309 | 1,309 | 1,300 | 1,300 | 6,000 |
1999/08/16 | 1,300 | 1,320 | 1,300 | 1,310 | 12,000 |
1999/08/13 | 1,280 | 1,300 | 1,280 | 1,300 | 3,000 |
1999/08/11 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
1999/08/10 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
1999/08/05 | 1,300 | 1,300 | 1,260 | 1,260 | 5,000 |
1999/08/03 | 1,301 | 1,305 | 1,300 | 1,300 | 8,000 |
1999/08/02 | 1,350 | 1,350 | 1,300 | 1,300 | 4,000 |
1999/07/30 | 1,400 | 1,400 | 1,350 | 1,350 | 5,000 |
1999/07/29 | 1,400 | 1,400 | 1,350 | 1,350 | 4,000 |
1999/07/28 | 1,320 | 1,320 | 1,320 | 1,320 | 3,000 |
1999/07/27 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 |
1999/07/26 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
1999/07/23 | 1,300 | 1,400 | 1,300 | 1,400 | 2,000 |
1999/07/22 | 1,470 | 1,470 | 1,470 | 1,470 | 3,000 |
1999/07/21 | 1,480 | 1,480 | 1,480 | 1,480 | 3,000 |
1999/07/19 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 |
1999/07/16 | 1,480 | 1,480 | 1,480 | 1,480 | 4,000 |
1999/07/15 | 1,450 | 1,480 | 1,450 | 1,460 | 7,000 |
1999/07/14 | 1,500 | 1,500 | 1,479 | 1,480 | 6,000 |
1999/07/13 | 1,510 | 1,510 | 1,482 | 1,500 | 17,000 |
1999/07/12 | 1,500 | 1,510 | 1,500 | 1,500 | 12,000 |
1999/07/09 | 1,530 | 1,530 | 1,500 | 1,500 | 3,000 |
1999/07/08 | 1,550 | 1,550 | 1,550 | 1,550 | 6,000 |
1999/07/07 | 1,570 | 1,574 | 1,550 | 1,550 | 31,000 |
1999/07/06 | 1,590 | 1,600 | 1,570 | 1,580 | 21,000 |
1999/07/05 | 1,600 | 1,600 | 1,540 | 1,550 | 37,000 |
1999/07/02 | 1,610 | 1,610 | 1,500 | 1,520 | 36,000 |
1999/07/01 | 1,640 | 1,650 | 1,600 | 1,600 | 118,000 |
1999/06/30 | 1,400 | 1,550 | 1,400 | 1,550 | 178,000 |
1999/06/29 | 1,350 | 1,370 | 1,350 | 1,350 | 17,000 |
1999/06/28 | 1,380 | 1,380 | 1,350 | 1,350 | 6,000 |
1999/06/25 | 1,369 | 1,389 | 1,330 | 1,350 | 25,000 |
1999/06/24 | 1,319 | 1,390 | 1,300 | 1,370 | 43,000 |
1999/06/23 | 1,290 | 1,290 | 1,280 | 1,280 | 14,000 |
1999/06/22 | 1,329 | 1,330 | 1,301 | 1,330 | 8,000 |
1999/06/21 | 1,300 | 1,300 | 1,300 | 1,300 | 11,000 |
1999/06/18 | 1,295 | 1,300 | 1,295 | 1,300 | 9,000 |
1999/06/17 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
1999/06/16 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 |
1999/06/15 | 1,250 | 1,280 | 1,250 | 1,260 | 6,000 |
1999/06/14 | 1,230 | 1,240 | 1,230 | 1,235 | 14,000 |
1999/06/11 | 1,218 | 1,230 | 1,218 | 1,230 | 2,000 |
1999/06/10 | 1,201 | 1,201 | 1,200 | 1,200 | 4,000 |
1999/06/09 | 1,191 | 1,200 | 1,190 | 1,200 | 11,000 |
1999/06/08 | 1,231 | 1,255 | 1,190 | 1,190 | 12,000 |
1999/06/07 | 1,217 | 1,250 | 1,217 | 1,220 | 16,000 |
1999/06/04 | 1,160 | 1,177 | 1,160 | 1,177 | 13,000 |
1999/06/03 | 1,180 | 1,180 | 1,160 | 1,160 | 6,000 |
1999/06/02 | 1,161 | 1,180 | 1,161 | 1,180 | 10,000 |
1999/06/01 | 1,170 | 1,170 | 1,160 | 1,160 | 9,000 |
1999/05/31 | 1,179 | 1,179 | 1,170 | 1,170 | 7,000 |
1999/05/28 | 1,270 | 1,270 | 1,200 | 1,200 | 13,000 |
1999/05/27 | 1,270 | 1,270 | 1,260 | 1,270 | 7,000 |
1999/05/26 | 1,270 | 1,270 | 1,260 | 1,260 | 2,000 |
1999/05/25 | 1,299 | 1,299 | 1,260 | 1,275 | 5,000 |
1999/05/24 | 1,260 | 1,300 | 1,260 | 1,300 | 9,000 |
1999/05/21 | 1,260 | 1,260 | 1,260 | 1,260 | 5,000 |
1999/05/20 | 1,291 | 1,300 | 1,280 | 1,290 | 9,000 |
1999/05/19 | 1,300 | 1,300 | 1,290 | 1,290 | 4,000 |
1999/05/18 | 1,302 | 1,302 | 1,300 | 1,300 | 6,000 |
1999/05/17 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
1999/05/14 | 1,305 | 1,305 | 1,300 | 1,300 | 6,000 |
1999/05/13 | 1,310 | 1,310 | 1,301 | 1,301 | 6,000 |
1999/05/12 | 1,342 | 1,342 | 1,320 | 1,320 | 4,000 |
1999/05/11 | 1,320 | 1,320 | 1,300 | 1,300 | 7,000 |
1999/05/10 | 1,321 | 1,350 | 1,321 | 1,350 | 8,000 |
1999/05/07 | 1,400 | 1,400 | 1,300 | 1,320 | 12,000 |
1999/05/06 | 1,480 | 1,520 | 1,400 | 1,450 | 62,000 |
1999/04/27 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 |
1999/04/26 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 |
1999/04/23 | 1,111 | 1,140 | 1,111 | 1,140 | 5,000 |
1999/04/22 | 1,121 | 1,121 | 1,100 | 1,100 | 2,000 |
1999/04/21 | 1,100 | 1,115 | 1,100 | 1,101 | 6,000 |
1999/04/20 | 1,101 | 1,105 | 1,100 | 1,105 | 7,000 |
1999/04/19 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 |
1999/04/16 | 1,130 | 1,170 | 1,110 | 1,170 | 7,000 |
1999/04/15 | 1,169 | 1,169 | 1,150 | 1,150 | 4,000 |
1999/04/14 | 1,180 | 1,180 | 1,180 | 1,180 | 9,000 |
1999/04/12 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
1999/04/09 | 1,220 | 1,220 | 1,210 | 1,210 | 3,000 |
1999/04/08 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
1999/04/07 | 1,240 | 1,250 | 1,200 | 1,200 | 30,000 |
1999/04/06 | 1,230 | 1,270 | 1,195 | 1,200 | 22,000 |
1999/04/05 | 1,140 | 1,200 | 1,140 | 1,195 | 17,000 |
1999/04/02 | 1,100 | 1,110 | 1,100 | 1,100 | 6,000 |
1999/04/01 | 1,140 | 1,140 | 1,100 | 1,100 | 18,000 |
1999/03/31 | 1,150 | 1,150 | 1,100 | 1,100 | 2,000 |
1999/03/30 | 1,100 | 1,120 | 1,091 | 1,091 | 25,000 |
1999/03/29 | 1,100 | 1,100 | 1,100 | 1,100 | 8,000 |
1999/03/26 | 1,071 | 1,100 | 1,070 | 1,100 | 22,000 |
1999/03/25 | 1,065 | 1,070 | 1,050 | 1,050 | 31,000 |
1999/03/24 | 1,075 | 1,085 | 1,075 | 1,075 | 12,000 |
1999/03/23 | 1,080 | 1,100 | 1,075 | 1,075 | 11,000 |
1999/03/19 | 1,060 | 1,090 | 1,050 | 1,050 | 12,000 |
1999/03/18 | 1,060 | 1,070 | 1,060 | 1,065 | 19,000 |
1999/03/17 | 1,050 | 1,070 | 1,050 | 1,070 | 12,000 |
1999/03/16 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
1999/03/15 | 1,000 | 1,030 | 1,000 | 1,000 | 16,000 |
1999/03/12 | 1,010 | 1,019 | 1,000 | 1,000 | 43,000 |
1999/03/11 | 1,029 | 1,030 | 1,010 | 1,010 | 12,000 |
1999/03/10 | 1,050 | 1,050 | 1,040 | 1,045 | 6,000 |
1999/03/09 | 1,050 | 1,060 | 1,049 | 1,050 | 23,000 |
1999/03/08 | 1,030 | 1,050 | 1,030 | 1,050 | 8,000 |
1999/03/05 | 1,030 | 1,030 | 1,020 | 1,030 | 5,000 |
1999/03/04 | 1,030 | 1,030 | 1,015 | 1,015 | 4,000 |
1999/03/03 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
1999/03/02 | 1,070 | 1,070 | 1,010 | 1,030 | 8,000 |
1999/03/01 | 1,090 | 1,090 | 1,080 | 1,080 | 6,000 |
1999/02/26 | 1,080 | 1,089 | 1,080 | 1,089 | 8,000 |
1999/02/25 | 1,075 | 1,080 | 1,075 | 1,080 | 14,000 |
1999/02/24 | 1,065 | 1,090 | 1,065 | 1,065 | 9,000 |
1999/02/23 | 1,060 | 1,070 | 1,050 | 1,050 | 27,000 |
1999/02/22 | 1,030 | 1,040 | 1,030 | 1,030 | 47,000 |
1999/02/19 | 980 | 1,020 | 980 | 1,015 | 41,000 |
1999/02/18 | 976 | 976 | 965 | 968 | 48,000 |
1999/02/17 | 977 | 977 | 975 | 975 | 2,000 |
1999/02/16 | 979 | 979 | 979 | 979 | 2,000 |
1999/02/15 | 980 | 980 | 980 | 980 | 1,000 |
1999/02/12 | 970 | 980 | 970 | 980 | 11,000 |
1999/02/10 | 950 | 970 | 950 | 970 | 3,000 |
1999/02/09 | 980 | 980 | 980 | 980 | 6,000 |
1999/02/08 | 999 | 1,000 | 980 | 980 | 3,000 |
1999/02/04 | 999 | 1,000 | 999 | 1,000 | 4,000 |
1999/02/03 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
1999/02/02 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
1999/02/01 | 1,030 | 1,030 | 1,000 | 1,000 | 4,000 |
1999/01/29 | 1,020 | 1,020 | 1,000 | 1,000 | 6,000 |
1999/01/28 | 1,001 | 1,001 | 1,000 | 1,000 | 2,000 |
1999/01/27 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
1999/01/26 | 1,000 | 1,000 | 995 | 995 | 3,000 |
1999/01/25 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 |
1999/01/22 | 1,019 | 1,019 | 1,019 | 1,019 | 2,000 |
1999/01/21 | 1,000 | 1,030 | 1,000 | 1,020 | 4,000 |
1999/01/20 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
1999/01/19 | 999 | 1,020 | 990 | 1,020 | 4,000 |
1999/01/18 | 991 | 991 | 990 | 990 | 3,000 |
1999/01/14 | 1,000 | 1,000 | 990 | 990 | 3,000 |
1999/01/13 | 1,000 | 1,000 | 990 | 990 | 7,000 |
1999/01/08 | 1,000 | 1,030 | 1,000 | 1,030 | 2,000 |
1999/01/07 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
1999/01/06 | 999 | 999 | 995 | 995 | 6,000 |
1999/01/05 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |