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 |
---|---|---|---|---|---|
2000/12/29 | 575 | 575 | 575 | 575 | 1,000 |
2000/12/28 | 570 | 575 | 570 | 575 | 5,000 |
2000/12/27 | 575 | 575 | 575 | 575 | 1,000 |
2000/12/26 | 579 | 579 | 570 | 575 | 8,000 |
2000/12/25 | 580 | 580 | 580 | 580 | 7,000 |
2000/12/22 | 579 | 579 | 570 | 570 | 4,000 |
2000/12/21 | 580 | 580 | 580 | 580 | 2,000 |
2000/12/20 | 592 | 592 | 590 | 590 | 4,000 |
2000/12/19 | 610 | 610 | 610 | 610 | 1,000 |
2000/12/18 | 620 | 620 | 610 | 610 | 3,000 |
2000/12/15 | 590 | 590 | 590 | 590 | 1,000 |
2000/12/14 | 601 | 604 | 600 | 604 | 9,000 |
2000/12/13 | 602 | 602 | 600 | 600 | 11,000 |
2000/12/12 | 610 | 610 | 600 | 600 | 6,000 |
2000/12/08 | 600 | 610 | 600 | 610 | 3,000 |
2000/12/07 | 630 | 630 | 630 | 630 | 2,000 |
2000/12/05 | 669 | 669 | 669 | 669 | 8,000 |
2000/12/01 | 610 | 610 | 610 | 610 | 5,000 |
2000/11/29 | 590 | 590 | 590 | 590 | 1,000 |
2000/11/27 | 585 | 590 | 585 | 590 | 2,000 |
2000/11/24 | 585 | 590 | 585 | 585 | 14,000 |
2000/11/22 | 571 | 571 | 570 | 570 | 2,000 |
2000/11/21 | 575 | 575 | 570 | 570 | 4,000 |
2000/11/20 | 580 | 580 | 580 | 580 | 3,000 |
2000/11/17 | 580 | 580 | 580 | 580 | 1,000 |
2000/11/16 | 575 | 575 | 575 | 575 | 2,000 |
2000/11/15 | 580 | 580 | 575 | 575 | 3,000 |
2000/11/14 | 577 | 578 | 575 | 575 | 13,000 |
2000/11/10 | 578 | 578 | 578 | 578 | 1,000 |
2000/11/08 | 580 | 580 | 578 | 578 | 7,000 |
2000/11/07 | 580 | 580 | 580 | 580 | 3,000 |
2000/11/06 | 580 | 580 | 580 | 580 | 1,000 |
2000/11/02 | 576 | 576 | 576 | 576 | 1,000 |
2000/11/01 | 575 | 575 | 575 | 575 | 6,000 |
2000/10/31 | 575 | 575 | 575 | 575 | 6,000 |
2000/10/30 | 581 | 581 | 580 | 580 | 7,000 |
2000/10/27 | 590 | 590 | 580 | 580 | 2,000 |
2000/10/26 | 581 | 581 | 580 | 580 | 2,000 |
2000/10/25 | 599 | 599 | 580 | 580 | 5,000 |
2000/10/24 | 599 | 599 | 599 | 599 | 1,000 |
2000/10/23 | 600 | 600 | 600 | 600 | 3,000 |
2000/10/20 | 590 | 600 | 571 | 571 | 5,000 |
2000/10/19 | 600 | 600 | 595 | 595 | 12,000 |
2000/10/18 | 600 | 600 | 600 | 600 | 1,000 |
2000/10/17 | 600 | 600 | 595 | 600 | 10,000 |
2000/10/16 | 595 | 600 | 595 | 600 | 10,000 |
2000/10/13 | 600 | 600 | 595 | 595 | 13,000 |
2000/10/12 | 625 | 625 | 619 | 619 | 8,000 |
2000/10/11 | 633 | 633 | 630 | 630 | 9,000 |
2000/10/10 | 638 | 638 | 633 | 633 | 3,000 |
2000/10/06 | 641 | 645 | 641 | 645 | 3,000 |
2000/10/05 | 650 | 650 | 650 | 650 | 4,000 |
2000/10/04 | 655 | 655 | 650 | 650 | 3,000 |
2000/10/03 | 650 | 650 | 650 | 650 | 2,000 |
2000/10/02 | 670 | 670 | 650 | 650 | 2,000 |
2000/09/27 | 669 | 669 | 669 | 669 | 1,000 |
2000/09/26 | 669 | 669 | 669 | 669 | 1,000 |
2000/09/25 | 672 | 672 | 672 | 672 | 2,000 |
2000/09/22 | 672 | 672 | 672 | 672 | 1,000 |
2000/09/21 | 651 | 652 | 651 | 652 | 3,000 |
2000/09/20 | 655 | 655 | 650 | 650 | 2,000 |
2000/09/19 | 654 | 654 | 654 | 654 | 1,000 |
2000/09/13 | 654 | 654 | 654 | 654 | 3,000 |
2000/09/11 | 660 | 660 | 654 | 654 | 5,000 |
2000/09/08 | 660 | 660 | 660 | 660 | 4,000 |
2000/09/07 | 664 | 664 | 664 | 664 | 3,000 |
2000/09/06 | 665 | 665 | 664 | 664 | 6,000 |
2000/09/05 | 665 | 665 | 664 | 665 | 5,000 |
2000/09/04 | 665 | 665 | 665 | 665 | 2,000 |
2000/09/01 | 666 | 666 | 666 | 666 | 1,000 |
2000/08/31 | 669 | 669 | 660 | 660 | 2,000 |
2000/08/30 | 669 | 669 | 669 | 669 | 1,000 |
2000/08/28 | 670 | 670 | 670 | 670 | 1,000 |
2000/08/25 | 689 | 689 | 671 | 671 | 3,000 |
2000/08/24 | 670 | 670 | 670 | 670 | 1,000 |
2000/08/23 | 670 | 670 | 670 | 670 | 1,000 |
2000/08/22 | 670 | 670 | 670 | 670 | 1,000 |
2000/08/21 | 699 | 699 | 685 | 685 | 5,000 |
2000/08/18 | 699 | 699 | 676 | 676 | 5,000 |
2000/08/17 | 676 | 677 | 676 | 677 | 3,000 |
2000/08/15 | 675 | 680 | 673 | 675 | 23,000 |
2000/08/14 | 680 | 680 | 680 | 680 | 2,000 |
2000/08/11 | 671 | 671 | 671 | 671 | 1,000 |
2000/08/10 | 680 | 680 | 680 | 680 | 1,000 |
2000/08/09 | 675 | 675 | 670 | 670 | 3,000 |
2000/08/08 | 675 | 675 | 675 | 675 | 4,000 |
2000/08/07 | 675 | 675 | 675 | 675 | 2,000 |
2000/08/04 | 675 | 680 | 675 | 680 | 3,000 |
2000/08/03 | 685 | 685 | 680 | 680 | 4,000 |
2000/08/02 | 685 | 685 | 685 | 685 | 2,000 |
2000/08/01 | 685 | 685 | 685 | 685 | 2,000 |
2000/07/28 | 685 | 685 | 685 | 685 | 2,000 |
2000/07/27 | 690 | 690 | 685 | 685 | 4,000 |
2000/07/26 | 690 | 690 | 690 | 690 | 1,000 |
2000/07/25 | 694 | 700 | 680 | 680 | 17,000 |
2000/07/24 | 700 | 700 | 700 | 700 | 5,000 |
2000/07/21 | 699 | 699 | 690 | 694 | 10,000 |
2000/07/19 | 702 | 709 | 702 | 702 | 4,000 |
2000/07/18 | 710 | 710 | 702 | 702 | 15,000 |
2000/07/17 | 710 | 711 | 710 | 710 | 25,000 |
2000/07/14 | 710 | 710 | 710 | 710 | 11,000 |
2000/07/13 | 712 | 712 | 710 | 710 | 21,000 |
2000/07/12 | 688 | 720 | 688 | 711 | 16,000 |
2000/07/11 | 676 | 680 | 676 | 680 | 10,000 |
2000/07/10 | 664 | 670 | 664 | 670 | 23,000 |
2000/07/07 | 660 | 660 | 660 | 660 | 6,000 |
2000/07/06 | 662 | 662 | 660 | 660 | 12,000 |
2000/07/05 | 660 | 660 | 660 | 660 | 22,000 |
2000/07/04 | 660 | 660 | 659 | 659 | 9,000 |
2000/07/03 | 660 | 660 | 659 | 659 | 7,000 |
2000/06/30 | 650 | 650 | 650 | 650 | 18,000 |
2000/06/29 | 638 | 640 | 635 | 637 | 20,000 |
2000/06/28 | 640 | 640 | 640 | 640 | 4,000 |
2000/06/27 | 645 | 645 | 644 | 645 | 5,000 |
2000/06/26 | 656 | 656 | 650 | 650 | 6,000 |
2000/06/23 | 658 | 658 | 658 | 658 | 5,000 |
2000/06/22 | 660 | 660 | 660 | 660 | 3,000 |
2000/06/21 | 650 | 660 | 646 | 650 | 6,000 |
2000/06/16 | 683 | 683 | 683 | 683 | 1,000 |
2000/06/15 | 695 | 695 | 684 | 684 | 9,000 |
2000/06/13 | 638 | 638 | 638 | 638 | 1,000 |
2000/06/12 | 637 | 637 | 637 | 637 | 1,000 |
2000/06/09 | 635 | 635 | 635 | 635 | 2,000 |
2000/06/08 | 650 | 650 | 650 | 650 | 1,000 |
2000/06/07 | 635 | 640 | 635 | 640 | 2,000 |
2000/06/06 | 626 | 626 | 626 | 626 | 1,000 |
2000/06/05 | 645 | 645 | 645 | 645 | 1,000 |
2000/06/02 | 645 | 645 | 645 | 645 | 1,000 |
2000/06/01 | 678 | 678 | 640 | 640 | 4,000 |
2000/05/31 | 650 | 650 | 650 | 650 | 2,000 |
2000/05/30 | 640 | 640 | 640 | 640 | 2,000 |
2000/05/25 | 650 | 650 | 650 | 650 | 4,000 |
2000/05/24 | 630 | 640 | 625 | 640 | 12,000 |
2000/05/23 | 640 | 640 | 640 | 640 | 4,000 |
2000/05/22 | 660 | 660 | 650 | 651 | 9,000 |
2000/05/19 | 680 | 680 | 680 | 680 | 1,000 |
2000/05/18 | 681 | 681 | 681 | 681 | 2,000 |
2000/05/17 | 680 | 680 | 680 | 680 | 3,000 |
2000/05/15 | 689 | 690 | 670 | 670 | 3,000 |
2000/05/12 | 680 | 690 | 680 | 690 | 4,000 |
2000/05/11 | 680 | 680 | 668 | 668 | 3,000 |
2000/05/10 | 680 | 680 | 680 | 680 | 1,000 |
2000/05/09 | 686 | 686 | 685 | 685 | 3,000 |
2000/05/08 | 682 | 682 | 682 | 682 | 1,000 |
2000/05/02 | 684 | 684 | 679 | 680 | 5,000 |
2000/05/01 | 675 | 675 | 675 | 675 | 6,000 |
2000/04/28 | 680 | 680 | 680 | 680 | 1,000 |
2000/04/27 | 685 | 685 | 685 | 685 | 1,000 |
2000/04/26 | 689 | 691 | 689 | 690 | 11,000 |
2000/04/25 | 655 | 691 | 655 | 691 | 3,000 |
2000/04/24 | 670 | 670 | 670 | 670 | 2,000 |
2000/04/21 | 646 | 646 | 646 | 646 | 2,000 |
2000/04/20 | 642 | 642 | 642 | 642 | 2,000 |
2000/04/19 | 656 | 656 | 641 | 641 | 6,000 |
2000/04/18 | 691 | 691 | 650 | 650 | 6,000 |
2000/04/17 | 660 | 660 | 631 | 631 | 9,000 |
2000/04/13 | 690 | 690 | 672 | 672 | 3,000 |
2000/04/12 | 681 | 690 | 681 | 690 | 2,000 |
2000/04/11 | 691 | 691 | 691 | 691 | 2,000 |
2000/04/07 | 691 | 691 | 691 | 691 | 1,000 |
2000/04/05 | 710 | 710 | 700 | 700 | 3,000 |
2000/03/31 | 743 | 768 | 727 | 727 | 10,000 |
2000/03/30 | 742 | 742 | 730 | 730 | 5,000 |
2000/03/29 | 740 | 740 | 731 | 731 | 3,000 |
2000/03/28 | 749 | 749 | 740 | 740 | 2,000 |
2000/03/27 | 750 | 750 | 750 | 750 | 1,000 |
2000/03/24 | 740 | 756 | 740 | 740 | 30,000 |
2000/03/23 | 739 | 740 | 735 | 740 | 12,000 |
2000/03/22 | 737 | 770 | 736 | 750 | 10,000 |
2000/03/21 | 760 | 779 | 730 | 730 | 22,000 |
2000/03/17 | 707 | 707 | 680 | 680 | 5,000 |
2000/03/16 | 671 | 671 | 670 | 670 | 2,000 |
2000/03/15 | 650 | 650 | 650 | 650 | 11,000 |
2000/03/14 | 660 | 660 | 650 | 650 | 9,000 |
2000/03/13 | 660 | 660 | 650 | 650 | 12,000 |
2000/03/10 | 660 | 671 | 660 | 660 | 9,000 |
2000/03/09 | 650 | 670 | 650 | 660 | 8,000 |
2000/03/08 | 650 | 650 | 650 | 650 | 10,000 |
2000/03/07 | 650 | 650 | 650 | 650 | 14,000 |
2000/03/06 | 650 | 651 | 650 | 651 | 8,000 |
2000/03/03 | 691 | 691 | 691 | 691 | 3,000 |
2000/03/02 | 652 | 652 | 650 | 651 | 9,000 |
2000/03/01 | 650 | 650 | 650 | 650 | 7,000 |
2000/02/29 | 650 | 650 | 650 | 650 | 11,000 |
2000/02/28 | 669 | 669 | 650 | 650 | 4,000 |
2000/02/25 | 635 | 670 | 635 | 670 | 8,000 |
2000/02/24 | 630 | 640 | 630 | 635 | 8,000 |
2000/02/23 | 635 | 635 | 630 | 630 | 13,000 |
2000/02/22 | 640 | 640 | 640 | 640 | 8,000 |
2000/02/21 | 635 | 640 | 635 | 638 | 4,000 |
2000/02/18 | 630 | 640 | 630 | 630 | 34,000 |
2000/02/17 | 620 | 626 | 620 | 626 | 16,000 |
2000/02/16 | 638 | 638 | 620 | 620 | 25,000 |
2000/02/15 | 644 | 650 | 630 | 638 | 20,000 |
2000/02/14 | 680 | 680 | 650 | 650 | 21,000 |
2000/02/10 | 685 | 685 | 680 | 680 | 5,000 |
2000/02/09 | 705 | 705 | 690 | 699 | 19,000 |
2000/02/08 | 701 | 701 | 691 | 700 | 21,000 |
2000/02/07 | 730 | 730 | 700 | 700 | 13,000 |
2000/02/04 | 729 | 740 | 726 | 730 | 17,000 |
2000/02/03 | 744 | 745 | 735 | 735 | 16,000 |
2000/02/02 | 758 | 758 | 745 | 749 | 19,000 |
2000/02/01 | 760 | 760 | 758 | 758 | 14,000 |
2000/01/31 | 751 | 755 | 751 | 755 | 11,000 |
2000/01/28 | 754 | 754 | 754 | 754 | 3,000 |
2000/01/27 | 800 | 800 | 793 | 793 | 2,000 |
2000/01/26 | 810 | 810 | 810 | 810 | 1,000 |
2000/01/25 | 810 | 810 | 810 | 810 | 3,000 |
2000/01/24 | 840 | 840 | 810 | 810 | 2,000 |
2000/01/21 | 820 | 820 | 750 | 750 | 2,000 |
2000/01/19 | 820 | 820 | 820 | 820 | 2,000 |
2000/01/18 | 849 | 849 | 849 | 849 | 2,000 |
2000/01/17 | 850 | 850 | 850 | 850 | 1,000 |
2000/01/14 | 750 | 750 | 750 | 750 | 6,000 |
2000/01/13 | 780 | 780 | 780 | 780 | 6,000 |
2000/01/12 | 810 | 810 | 780 | 780 | 13,000 |
2000/01/07 | 840 | 840 | 840 | 840 | 1,000 |
2000/01/06 | 838 | 838 | 800 | 800 | 7,000 |
2000/01/05 | 835 | 840 | 829 | 840 | 16,000 |
2000/01/04 | 840 | 840 | 840 | 840 | 1,000 |