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 |
---|---|---|---|---|---|
2001/12/28 | 650 | 650 | 650 | 650 | 1,000 |
2001/12/27 | 645 | 650 | 645 | 650 | 3,000 |
2001/12/26 | 659 | 659 | 645 | 650 | 3,000 |
2001/12/25 | 685 | 685 | 685 | 685 | 3,000 |
2001/12/21 | 645 | 645 | 645 | 645 | 4,000 |
2001/12/20 | 646 | 646 | 646 | 646 | 1,000 |
2001/12/19 | 649 | 650 | 648 | 648 | 3,000 |
2001/12/18 | 670 | 670 | 650 | 650 | 7,000 |
2001/12/14 | 680 | 680 | 670 | 670 | 8,000 |
2001/12/13 | 680 | 680 | 680 | 680 | 1,000 |
2001/12/12 | 680 | 680 | 680 | 680 | 1,000 |
2001/12/07 | 666 | 666 | 666 | 666 | 1,000 |
2001/12/06 | 665 | 665 | 665 | 665 | 1,000 |
2001/12/05 | 685 | 685 | 685 | 685 | 6,000 |
2001/12/04 | 670 | 670 | 665 | 665 | 3,000 |
2001/12/03 | 680 | 680 | 680 | 680 | 500,000 |
2001/11/30 | 685 | 685 | 685 | 685 | 5,000 |
2001/11/28 | 675 | 680 | 675 | 680 | 7,000 |
2001/11/26 | 665 | 680 | 665 | 680 | 3,000 |
2001/11/22 | 670 | 670 | 670 | 670 | 3,000 |
2001/11/21 | 665 | 665 | 665 | 665 | 1,000 |
2001/11/20 | 665 | 670 | 665 | 670 | 2,000 |
2001/11/19 | 675 | 675 | 675 | 675 | 3,000 |
2001/11/16 | 665 | 665 | 665 | 665 | 3,000 |
2001/11/15 | 665 | 665 | 664 | 664 | 3,000 |
2001/11/14 | 665 | 665 | 665 | 665 | 7,000 |
2001/11/13 | 667 | 670 | 667 | 670 | 3,000 |
2001/11/12 | 668 | 670 | 668 | 670 | 2,000 |
2001/11/09 | 670 | 670 | 667 | 667 | 2,000 |
2001/11/08 | 666 | 666 | 666 | 666 | 1,000 |
2001/11/07 | 666 | 666 | 666 | 666 | 1,000 |
2001/11/06 | 666 | 666 | 666 | 666 | 4,000 |
2001/11/05 | 674 | 675 | 673 | 675 | 4,000 |
2001/11/01 | 695 | 695 | 694 | 694 | 2,000 |
2001/10/31 | 686 | 686 | 686 | 686 | 1,000 |
2001/10/30 | 686 | 686 | 686 | 686 | 1,000 |
2001/10/29 | 686 | 686 | 686 | 686 | 1,000 |
2001/10/26 | 694 | 694 | 694 | 694 | 1,000 |
2001/10/25 | 695 | 699 | 695 | 699 | 3,000 |
2001/10/24 | 665 | 665 | 665 | 665 | 1,000 |
2001/10/23 | 680 | 680 | 680 | 680 | 2,000 |
2001/10/22 | 650 | 700 | 650 | 700 | 3,000 |
2001/10/19 | 651 | 651 | 651 | 651 | 1,000 |
2001/10/18 | 690 | 690 | 650 | 650 | 3,000 |
2001/10/17 | 660 | 660 | 660 | 660 | 1,000 |
2001/10/16 | 660 | 660 | 660 | 660 | 1,000 |
2001/10/12 | 660 | 660 | 660 | 660 | 3,000 |
2001/10/09 | 660 | 670 | 660 | 670 | 2,000 |
2001/10/05 | 670 | 670 | 670 | 670 | 1,000 |
2001/10/04 | 685 | 685 | 685 | 685 | 1,000 |
2001/10/03 | 675 | 675 | 675 | 675 | 1,000 |
2001/10/02 | 682 | 682 | 680 | 680 | 11,000 |
2001/10/01 | 690 | 690 | 660 | 689 | 7,000 |
2001/09/28 | 660 | 660 | 660 | 660 | 5,000 |
2001/09/25 | 680 | 680 | 680 | 680 | 2,000 |
2001/09/21 | 645 | 654 | 640 | 654 | 9,000 |
2001/09/20 | 644 | 645 | 644 | 645 | 2,000 |
2001/09/19 | 644 | 650 | 644 | 644 | 4,000 |
2001/09/18 | 644 | 644 | 644 | 644 | 1,000 |
2001/09/17 | 650 | 650 | 650 | 650 | 2,000 |
2001/09/14 | 654 | 655 | 654 | 655 | 3,000 |
2001/09/13 | 650 | 660 | 650 | 655 | 7,000 |
2001/09/12 | 660 | 660 | 660 | 660 | 3,000 |
2001/09/11 | 660 | 660 | 660 | 660 | 1,000 |
2001/09/10 | 660 | 660 | 660 | 660 | 1,000 |
2001/09/07 | 685 | 700 | 680 | 700 | 5,000 |
2001/09/06 | 685 | 685 | 685 | 685 | 1,000 |
2001/09/05 | 685 | 685 | 685 | 685 | 2,000 |
2001/09/04 | 680 | 680 | 680 | 680 | 3,000 |
2001/09/03 | 680 | 680 | 680 | 680 | 1,000 |
2001/08/31 | 699 | 700 | 690 | 690 | 6,000 |
2001/08/30 | 702 | 702 | 700 | 700 | 7,000 |
2001/08/29 | 701 | 702 | 701 | 701 | 4,000 |
2001/08/28 | 701 | 701 | 701 | 701 | 1,000 |
2001/08/27 | 701 | 701 | 701 | 701 | 1,000 |
2001/08/24 | 699 | 699 | 690 | 690 | 5,000 |
2001/08/23 | 706 | 706 | 700 | 700 | 6,000 |
2001/08/22 | 707 | 707 | 706 | 706 | 4,000 |
2001/08/21 | 706 | 706 | 706 | 706 | 8,000 |
2001/08/20 | 710 | 710 | 710 | 710 | 4,000 |
2001/08/17 | 710 | 712 | 710 | 710 | 18,000 |
2001/08/16 | 710 | 710 | 710 | 710 | 2,000 |
2001/08/15 | 710 | 710 | 710 | 710 | 1,000 |
2001/08/13 | 710 | 710 | 710 | 710 | 4,000 |
2001/08/10 | 716 | 720 | 710 | 710 | 8,000 |
2001/08/09 | 720 | 720 | 716 | 716 | 3,000 |
2001/08/08 | 721 | 721 | 721 | 721 | 3,000 |
2001/08/07 | 725 | 725 | 721 | 721 | 3,000 |
2001/08/06 | 730 | 730 | 725 | 725 | 2,000 |
2001/08/03 | 726 | 730 | 726 | 730 | 3,000 |
2001/08/02 | 725 | 725 | 725 | 725 | 2,000 |
2001/08/01 | 730 | 730 | 725 | 725 | 3,000 |
2001/07/31 | 710 | 710 | 710 | 710 | 1,000 |
2001/07/30 | 710 | 710 | 706 | 706 | 3,000 |
2001/07/27 | 711 | 711 | 710 | 710 | 3,000 |
2001/07/26 | 725 | 725 | 711 | 711 | 4,000 |
2001/07/25 | 725 | 725 | 720 | 720 | 5,000 |
2001/07/24 | 721 | 724 | 715 | 715 | 7,000 |
2001/07/23 | 740 | 740 | 710 | 710 | 22,000 |
2001/07/19 | 741 | 741 | 740 | 740 | 11,000 |
2001/07/18 | 735 | 740 | 730 | 740 | 24,000 |
2001/07/17 | 734 | 735 | 730 | 735 | 8,000 |
2001/07/16 | 730 | 730 | 730 | 730 | 1,000 |
2001/07/13 | 730 | 734 | 730 | 734 | 7,000 |
2001/07/12 | 727 | 730 | 726 | 730 | 18,000 |
2001/07/11 | 725 | 725 | 725 | 725 | 7,000 |
2001/07/10 | 725 | 725 | 725 | 725 | 4,000 |
2001/07/09 | 725 | 730 | 725 | 725 | 23,000 |
2001/07/06 | 734 | 734 | 725 | 725 | 6,000 |
2001/07/05 | 734 | 734 | 734 | 734 | 18,000 |
2001/07/04 | 725 | 735 | 725 | 735 | 6,000 |
2001/07/03 | 729 | 730 | 729 | 730 | 2,000 |
2001/07/02 | 730 | 730 | 722 | 725 | 574,000 |
2001/06/29 | 730 | 730 | 730 | 730 | 10,000 |
2001/06/27 | 727 | 727 | 720 | 725 | 15,000 |
2001/06/26 | 721 | 727 | 721 | 727 | 3,000 |
2001/06/25 | 730 | 734 | 720 | 720 | 8,000 |
2001/06/22 | 720 | 720 | 715 | 715 | 6,000 |
2001/06/21 | 719 | 719 | 719 | 719 | 1,000 |
2001/06/20 | 710 | 720 | 710 | 720 | 4,000 |
2001/06/19 | 710 | 720 | 710 | 720 | 4,000 |
2001/06/18 | 725 | 730 | 725 | 729 | 5,000 |
2001/06/15 | 720 | 720 | 720 | 720 | 7,000 |
2001/06/14 | 720 | 720 | 701 | 701 | 3,000 |
2001/06/13 | 705 | 713 | 701 | 705 | 4,000 |
2001/06/12 | 705 | 705 | 705 | 705 | 2,000 |
2001/06/11 | 700 | 700 | 700 | 700 | 3,000 |
2001/06/08 | 715 | 715 | 690 | 714 | 12,000 |
2001/06/06 | 700 | 700 | 700 | 700 | 2,000 |
2001/06/05 | 710 | 710 | 706 | 706 | 4,000 |
2001/06/04 | 725 | 725 | 724 | 725 | 5,000 |
2001/06/01 | 730 | 730 | 705 | 705 | 7,000 |
2001/05/31 | 730 | 730 | 730 | 730 | 2,000 |
2001/05/30 | 710 | 745 | 701 | 730 | 18,000 |
2001/05/29 | 695 | 735 | 695 | 720 | 8,000 |
2001/05/28 | 700 | 700 | 700 | 700 | 3,000 |
2001/05/25 | 720 | 720 | 676 | 700 | 7,000 |
2001/05/24 | 701 | 702 | 680 | 680 | 10,000 |
2001/05/23 | 705 | 705 | 700 | 700 | 5,000 |
2001/05/22 | 715 | 716 | 705 | 705 | 8,000 |
2001/05/21 | 720 | 721 | 713 | 715 | 9,000 |
2001/05/18 | 750 | 750 | 712 | 720 | 30,000 |
2001/05/17 | 684 | 775 | 684 | 760 | 37,000 |
2001/05/16 | 681 | 685 | 680 | 685 | 3,000 |
2001/05/15 | 685 | 685 | 682 | 682 | 12,000 |
2001/05/14 | 686 | 686 | 685 | 685 | 11,000 |
2001/05/11 | 686 | 686 | 685 | 685 | 5,000 |
2001/05/10 | 685 | 685 | 685 | 685 | 5,000 |
2001/05/09 | 688 | 688 | 685 | 685 | 11,000 |
2001/05/08 | 686 | 695 | 685 | 690 | 16,000 |
2001/05/07 | 677 | 684 | 677 | 684 | 6,000 |
2001/05/02 | 695 | 695 | 671 | 671 | 12,000 |
2001/05/01 | 650 | 690 | 650 | 680 | 18,000 |
2001/04/27 | 630 | 632 | 630 | 630 | 14,000 |
2001/04/26 | 620 | 625 | 620 | 625 | 7,000 |
2001/04/25 | 610 | 614 | 610 | 614 | 7,000 |
2001/04/24 | 610 | 610 | 610 | 610 | 1,000 |
2001/04/23 | 601 | 605 | 601 | 605 | 3,000 |
2001/04/20 | 600 | 602 | 595 | 595 | 11,000 |
2001/04/19 | 602 | 602 | 602 | 602 | 2,000 |
2001/04/18 | 601 | 601 | 601 | 601 | 1,000 |
2001/04/17 | 604 | 605 | 600 | 600 | 10,000 |
2001/04/13 | 600 | 605 | 600 | 605 | 3,000 |
2001/04/11 | 600 | 600 | 599 | 599 | 2,000 |
2001/04/10 | 590 | 599 | 584 | 599 | 10,000 |
2001/04/09 | 584 | 584 | 583 | 583 | 11,000 |
2001/04/06 | 590 | 590 | 583 | 584 | 3,000 |
2001/04/05 | 590 | 590 | 582 | 582 | 3,000 |
2001/04/04 | 590 | 590 | 590 | 590 | 3,000 |
2001/04/03 | 595 | 595 | 595 | 595 | 1,000 |
2001/04/02 | 600 | 600 | 600 | 600 | 22,000 |
2001/03/30 | 590 | 600 | 590 | 599 | 8,000 |
2001/03/29 | 600 | 600 | 595 | 600 | 13,000 |
2001/03/28 | 614 | 615 | 600 | 600 | 10,000 |
2001/03/27 | 620 | 620 | 610 | 615 | 10,000 |
2001/03/26 | 639 | 644 | 631 | 631 | 43,000 |
2001/03/23 | 630 | 630 | 629 | 630 | 28,000 |
2001/03/22 | 629 | 630 | 623 | 630 | 23,000 |
2001/03/21 | 620 | 625 | 620 | 625 | 17,000 |
2001/03/19 | 620 | 625 | 620 | 620 | 27,000 |
2001/03/16 | 620 | 620 | 620 | 620 | 9,000 |
2001/03/15 | 620 | 620 | 620 | 620 | 2,000 |
2001/03/14 | 620 | 620 | 619 | 619 | 7,000 |
2001/03/13 | 619 | 620 | 619 | 620 | 4,000 |
2001/03/12 | 621 | 622 | 621 | 622 | 32,000 |
2001/03/09 | 600 | 600 | 599 | 600 | 18,000 |
2001/03/08 | 600 | 600 | 600 | 600 | 10,000 |
2001/03/07 | 600 | 600 | 600 | 600 | 44,000 |
2001/03/06 | 600 | 600 | 600 | 600 | 19,000 |
2001/03/05 | 600 | 600 | 600 | 600 | 20,000 |
2001/03/02 | 616 | 620 | 616 | 620 | 9,000 |
2001/03/01 | 620 | 635 | 619 | 635 | 7,000 |
2001/02/28 | 620 | 620 | 618 | 620 | 6,000 |
2001/02/27 | 628 | 628 | 620 | 620 | 13,000 |
2001/02/26 | 625 | 630 | 624 | 626 | 14,000 |
2001/02/23 | 625 | 625 | 625 | 625 | 7,000 |
2001/02/22 | 623 | 624 | 620 | 621 | 6,000 |
2001/02/21 | 620 | 630 | 620 | 624 | 43,000 |
2001/02/20 | 625 | 625 | 620 | 624 | 11,000 |
2001/02/19 | 624 | 625 | 624 | 625 | 5,000 |
2001/02/16 | 625 | 625 | 620 | 620 | 8,000 |
2001/02/15 | 625 | 625 | 624 | 625 | 9,000 |
2001/02/14 | 623 | 623 | 623 | 623 | 1,000 |
2001/02/13 | 625 | 625 | 622 | 622 | 8,000 |
2001/02/09 | 618 | 618 | 618 | 618 | 2,000 |
2001/02/08 | 621 | 621 | 621 | 621 | 2,000 |
2001/02/07 | 618 | 618 | 618 | 618 | 2,000 |
2001/02/06 | 611 | 620 | 611 | 618 | 7,000 |
2001/02/05 | 610 | 611 | 610 | 611 | 3,000 |
2001/02/02 | 625 | 625 | 625 | 625 | 2,000 |
2001/02/01 | 630 | 630 | 627 | 627 | 3,000 |
2001/01/31 | 629 | 629 | 610 | 610 | 3,000 |
2001/01/30 | 623 | 629 | 610 | 610 | 6,000 |
2001/01/29 | 623 | 623 | 623 | 623 | 2,000 |
2001/01/26 | 634 | 634 | 633 | 633 | 2,000 |
2001/01/25 | 633 | 633 | 633 | 633 | 3,000 |
2001/01/24 | 605 | 610 | 605 | 610 | 2,000 |
2001/01/23 | 636 | 636 | 636 | 636 | 1,000 |
2001/01/22 | 605 | 605 | 605 | 605 | 1,000 |
2001/01/18 | 610 | 610 | 610 | 610 | 3,000 |
2001/01/17 | 609 | 609 | 605 | 605 | 4,000 |
2001/01/16 | 601 | 601 | 601 | 601 | 1,000 |
2001/01/15 | 630 | 630 | 630 | 630 | 1,000 |
2001/01/12 | 640 | 640 | 640 | 640 | 1,000 |
2001/01/11 | 590 | 590 | 585 | 585 | 2,000 |
2001/01/10 | 581 | 581 | 580 | 580 | 2,000 |
2001/01/09 | 577 | 577 | 577 | 577 | 1,000 |
2001/01/05 | 586 | 586 | 576 | 576 | 18,000 |
2001/01/04 | 576 | 580 | 576 | 576 | 12,000 |