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 |
---|---|---|---|---|---|
2002/12/30 | 668 | 695 | 668 | 695 | 3,400 |
2002/12/27 | 655 | 655 | 655 | 655 | 200 |
2002/12/26 | 650 | 660 | 650 | 660 | 19,100 |
2002/12/25 | 669 | 669 | 650 | 650 | 14,400 |
2002/12/24 | 680 | 680 | 650 | 650 | 5,300 |
2002/12/20 | 680 | 680 | 630 | 650 | 18,300 |
2002/12/19 | 670 | 671 | 670 | 671 | 2,600 |
2002/12/18 | 670 | 675 | 670 | 675 | 8,400 |
2002/12/17 | 694 | 699 | 670 | 670 | 18,900 |
2002/12/16 | 695 | 695 | 681 | 693 | 10,500 |
2002/12/13 | 680 | 700 | 680 | 700 | 5,900 |
2002/12/12 | 683 | 683 | 680 | 682 | 3,700 |
2002/12/11 | 682 | 682 | 680 | 680 | 4,300 |
2002/12/10 | 688 | 688 | 682 | 682 | 2,500 |
2002/12/09 | 692 | 692 | 686 | 686 | 4,300 |
2002/12/06 | 690 | 693 | 690 | 693 | 4,900 |
2002/12/05 | 711 | 711 | 685 | 686 | 9,600 |
2002/12/04 | 685 | 685 | 685 | 685 | 100 |
2002/12/03 | 690 | 700 | 690 | 700 | 32,800 |
2002/12/02 | 690 | 690 | 690 | 690 | 2,300 |
2002/11/29 | 683 | 684 | 683 | 684 | 3,800 |
2002/11/28 | 680 | 683 | 679 | 683 | 11,000 |
2002/11/27 | 682 | 682 | 679 | 680 | 9,100 |
2002/11/26 | 690 | 690 | 680 | 680 | 1,600 |
2002/11/25 | 691 | 691 | 671 | 672 | 12,000 |
2002/11/22 | 691 | 691 | 690 | 690 | 6,300 |
2002/11/21 | 685 | 690 | 685 | 690 | 4,400 |
2002/11/20 | 700 | 700 | 690 | 690 | 4,700 |
2002/11/19 | 690 | 690 | 690 | 690 | 1,100 |
2002/11/18 | 700 | 700 | 695 | 700 | 3,400 |
2002/11/15 | 686 | 686 | 686 | 686 | 6,300 |
2002/11/14 | 701 | 701 | 680 | 681 | 11,000 |
2002/11/13 | 700 | 705 | 700 | 700 | 6,000 |
2002/11/12 | 700 | 700 | 700 | 700 | 7,100 |
2002/11/11 | 710 | 710 | 705 | 708 | 3,200 |
2002/11/08 | 710 | 710 | 708 | 708 | 1,900 |
2002/11/07 | 712 | 712 | 712 | 712 | 1,000 |
2002/11/06 | 700 | 710 | 700 | 701 | 4,900 |
2002/11/05 | 710 | 712 | 710 | 712 | 1,400 |
2002/11/01 | 705 | 709 | 705 | 709 | 1,800 |
2002/10/31 | 717 | 717 | 705 | 705 | 3,000 |
2002/10/30 | 716 | 716 | 716 | 716 | 1,000 |
2002/10/25 | 719 | 719 | 718 | 718 | 4,000 |
2002/10/24 | 700 | 700 | 700 | 700 | 1,000 |
2002/10/23 | 691 | 700 | 691 | 700 | 2,000 |
2002/10/22 | 720 | 720 | 708 | 720 | 9,000 |
2002/10/21 | 715 | 718 | 710 | 713 | 5,000 |
2002/10/18 | 710 | 710 | 710 | 710 | 2,000 |
2002/10/17 | 710 | 710 | 710 | 710 | 4,000 |
2002/10/16 | 710 | 710 | 710 | 710 | 1,000 |
2002/10/11 | 695 | 695 | 670 | 670 | 5,000 |
2002/10/10 | 701 | 701 | 695 | 695 | 5,000 |
2002/10/09 | 702 | 702 | 700 | 700 | 7,000 |
2002/10/08 | 705 | 710 | 702 | 702 | 8,000 |
2002/10/07 | 715 | 715 | 710 | 710 | 3,000 |
2002/10/04 | 711 | 711 | 711 | 711 | 1,000 |
2002/10/03 | 715 | 715 | 715 | 715 | 1,000 |
2002/10/02 | 725 | 725 | 720 | 720 | 3,000 |
2002/10/01 | 720 | 720 | 720 | 720 | 3,000 |
2002/09/30 | 715 | 720 | 710 | 720 | 5,000 |
2002/09/27 | 715 | 715 | 715 | 715 | 1,000 |
2002/09/26 | 720 | 720 | 720 | 720 | 1,000 |
2002/09/25 | 725 | 725 | 725 | 725 | 3,000 |
2002/09/24 | 715 | 725 | 715 | 720 | 5,000 |
2002/09/20 | 715 | 724 | 715 | 720 | 6,000 |
2002/09/19 | 720 | 720 | 720 | 720 | 6,000 |
2002/09/18 | 720 | 720 | 717 | 719 | 8,000 |
2002/09/12 | 705 | 705 | 705 | 705 | 1,000 |
2002/09/09 | 710 | 710 | 710 | 710 | 1,000 |
2002/09/06 | 720 | 720 | 720 | 720 | 2,000 |
2002/09/05 | 715 | 720 | 702 | 720 | 16,000 |
2002/09/04 | 708 | 708 | 701 | 701 | 5,000 |
2002/09/03 | 710 | 718 | 710 | 718 | 6,000 |
2002/08/30 | 720 | 720 | 711 | 711 | 3,000 |
2002/08/29 | 720 | 720 | 720 | 720 | 3,000 |
2002/08/28 | 710 | 710 | 700 | 700 | 2,000 |
2002/08/27 | 710 | 710 | 710 | 710 | 2,000 |
2002/08/26 | 725 | 725 | 720 | 720 | 4,000 |
2002/08/23 | 725 | 725 | 717 | 717 | 4,000 |
2002/08/22 | 725 | 725 | 720 | 720 | 4,000 |
2002/08/21 | 725 | 725 | 720 | 724 | 3,000 |
2002/08/20 | 724 | 725 | 724 | 725 | 4,000 |
2002/08/19 | 725 | 725 | 725 | 725 | 3,000 |
2002/08/16 | 723 | 723 | 718 | 721 | 5,000 |
2002/08/15 | 723 | 723 | 723 | 723 | 1,000 |
2002/08/14 | 724 | 724 | 724 | 724 | 1,000 |
2002/08/13 | 725 | 725 | 725 | 725 | 5,000 |
2002/08/12 | 720 | 724 | 720 | 724 | 6,000 |
2002/08/09 | 720 | 720 | 720 | 720 | 19,000 |
2002/08/08 | 710 | 711 | 710 | 710 | 6,000 |
2002/08/07 | 720 | 720 | 715 | 720 | 4,000 |
2002/08/06 | 710 | 714 | 710 | 714 | 7,000 |
2002/08/05 | 711 | 725 | 710 | 710 | 14,000 |
2002/08/02 | 720 | 720 | 710 | 710 | 15,000 |
2002/08/01 | 719 | 719 | 715 | 715 | 4,000 |
2002/07/31 | 710 | 719 | 710 | 719 | 2,000 |
2002/07/30 | 711 | 711 | 710 | 710 | 4,000 |
2002/07/29 | 719 | 719 | 719 | 719 | 1,000 |
2002/07/26 | 711 | 711 | 710 | 710 | 11,000 |
2002/07/25 | 720 | 720 | 720 | 720 | 4,000 |
2002/07/24 | 715 | 715 | 715 | 715 | 1,000 |
2002/07/23 | 711 | 720 | 710 | 720 | 13,000 |
2002/07/22 | 717 | 717 | 710 | 710 | 7,000 |
2002/07/18 | 720 | 720 | 720 | 720 | 7,000 |
2002/07/17 | 719 | 720 | 705 | 715 | 7,000 |
2002/07/16 | 717 | 718 | 703 | 703 | 6,000 |
2002/07/15 | 702 | 720 | 702 | 718 | 7,000 |
2002/07/12 | 705 | 705 | 703 | 703 | 4,000 |
2002/07/11 | 702 | 702 | 702 | 702 | 1,000 |
2002/07/10 | 718 | 719 | 701 | 701 | 8,000 |
2002/07/08 | 711 | 715 | 701 | 701 | 9,000 |
2002/07/05 | 701 | 701 | 700 | 700 | 3,000 |
2002/07/04 | 700 | 700 | 700 | 700 | 29,000 |
2002/07/03 | 710 | 719 | 710 | 710 | 11,000 |
2002/07/02 | 718 | 719 | 718 | 719 | 5,000 |
2002/07/01 | 714 | 719 | 714 | 719 | 6,000 |
2002/06/28 | 714 | 714 | 714 | 714 | 10,000 |
2002/06/27 | 700 | 705 | 700 | 705 | 6,000 |
2002/06/26 | 710 | 710 | 710 | 710 | 1,000 |
2002/06/25 | 710 | 710 | 710 | 710 | 8,000 |
2002/06/24 | 700 | 700 | 700 | 700 | 2,000 |
2002/06/21 | 700 | 700 | 685 | 685 | 4,000 |
2002/06/20 | 701 | 701 | 680 | 680 | 11,000 |
2002/06/18 | 710 | 715 | 701 | 701 | 11,000 |
2002/06/17 | 701 | 705 | 701 | 705 | 5,000 |
2002/06/14 | 710 | 715 | 710 | 715 | 10,000 |
2002/06/13 | 710 | 710 | 710 | 710 | 1,000 |
2002/06/12 | 715 | 715 | 710 | 710 | 13,000 |
2002/06/11 | 710 | 715 | 710 | 715 | 21,000 |
2002/06/10 | 701 | 701 | 701 | 701 | 4,000 |
2002/06/07 | 710 | 710 | 705 | 710 | 13,000 |
2002/06/06 | 719 | 719 | 710 | 710 | 25,000 |
2002/06/05 | 720 | 720 | 711 | 719 | 6,000 |
2002/06/04 | 715 | 720 | 710 | 710 | 44,000 |
2002/06/03 | 710 | 715 | 705 | 715 | 22,000 |
2002/05/31 | 709 | 714 | 703 | 714 | 24,000 |
2002/05/30 | 703 | 703 | 701 | 701 | 7,000 |
2002/05/29 | 710 | 710 | 710 | 710 | 1,000 |
2002/05/28 | 700 | 720 | 700 | 720 | 10,000 |
2002/05/27 | 700 | 713 | 700 | 713 | 13,000 |
2002/05/24 | 708 | 708 | 690 | 700 | 16,000 |
2002/05/23 | 684 | 708 | 680 | 708 | 21,000 |
2002/05/22 | 651 | 682 | 651 | 682 | 16,000 |
2002/05/21 | 638 | 638 | 637 | 637 | 2,000 |
2002/05/17 | 650 | 650 | 635 | 638 | 3,000 |
2002/05/16 | 648 | 648 | 638 | 638 | 2,000 |
2002/05/14 | 650 | 650 | 650 | 650 | 1,000 |
2002/05/13 | 650 | 650 | 650 | 650 | 2,000 |
2002/05/10 | 650 | 650 | 650 | 650 | 4,000 |
2002/05/08 | 631 | 631 | 630 | 630 | 2,000 |
2002/05/07 | 680 | 680 | 680 | 680 | 2,000 |
2002/05/02 | 631 | 631 | 631 | 631 | 1,000 |
2002/04/30 | 649 | 649 | 630 | 630 | 2,000 |
2002/04/26 | 625 | 625 | 625 | 625 | 2,000 |
2002/04/25 | 626 | 626 | 625 | 625 | 6,000 |
2002/04/24 | 625 | 625 | 625 | 625 | 1,000 |
2002/04/23 | 655 | 655 | 655 | 655 | 1,000 |
2002/04/22 | 629 | 630 | 622 | 622 | 3,000 |
2002/04/19 | 631 | 631 | 630 | 630 | 2,000 |
2002/04/18 | 630 | 630 | 630 | 630 | 2,000 |
2002/04/17 | 615 | 630 | 615 | 630 | 2,000 |
2002/04/16 | 626 | 626 | 615 | 615 | 9,000 |
2002/04/15 | 630 | 630 | 630 | 630 | 1,000 |
2002/04/12 | 631 | 631 | 631 | 631 | 1,000 |
2002/04/10 | 630 | 630 | 628 | 628 | 2,000 |
2002/04/09 | 631 | 631 | 631 | 631 | 3,000 |
2002/04/08 | 631 | 631 | 631 | 631 | 2,000 |
2002/04/04 | 640 | 640 | 631 | 631 | 5,000 |
2002/04/03 | 641 | 641 | 640 | 640 | 2,000 |
2002/04/02 | 650 | 650 | 646 | 646 | 2,000 |
2002/04/01 | 664 | 664 | 655 | 655 | 6,000 |
2002/03/29 | 664 | 664 | 664 | 664 | 2,000 |
2002/03/28 | 664 | 664 | 664 | 664 | 1,000 |
2002/03/27 | 660 | 665 | 657 | 664 | 8,000 |
2002/03/26 | 655 | 660 | 650 | 660 | 11,000 |
2002/03/25 | 714 | 720 | 708 | 720 | 27,000 |
2002/03/22 | 698 | 710 | 697 | 710 | 18,000 |
2002/03/20 | 695 | 697 | 691 | 697 | 11,000 |
2002/03/19 | 690 | 695 | 690 | 695 | 3,000 |
2002/03/18 | 695 | 695 | 685 | 685 | 5,000 |
2002/03/15 | 680 | 680 | 680 | 680 | 2,000 |
2002/03/14 | 675 | 675 | 670 | 675 | 5,000 |
2002/03/13 | 680 | 680 | 660 | 675 | 4,000 |
2002/03/12 | 680 | 680 | 680 | 680 | 4,000 |
2002/03/11 | 651 | 660 | 651 | 655 | 16,000 |
2002/03/08 | 651 | 652 | 650 | 652 | 7,000 |
2002/03/07 | 650 | 651 | 650 | 651 | 22,000 |
2002/03/06 | 650 | 655 | 650 | 655 | 15,000 |
2002/03/05 | 650 | 650 | 648 | 650 | 15,000 |
2002/03/04 | 654 | 655 | 650 | 650 | 21,000 |
2002/03/01 | 650 | 660 | 650 | 655 | 14,000 |
2002/02/28 | 655 | 655 | 650 | 650 | 7,000 |
2002/02/27 | 651 | 651 | 651 | 651 | 1,000 |
2002/02/26 | 650 | 650 | 650 | 650 | 2,000 |
2002/02/25 | 650 | 650 | 645 | 650 | 6,000 |
2002/02/22 | 651 | 651 | 648 | 651 | 5,000 |
2002/02/21 | 653 | 653 | 652 | 652 | 6,000 |
2002/02/20 | 653 | 653 | 653 | 653 | 3,000 |
2002/02/19 | 650 | 655 | 650 | 652 | 3,000 |
2002/02/18 | 631 | 650 | 631 | 650 | 5,000 |
2002/02/15 | 630 | 630 | 630 | 630 | 2,000 |
2002/02/14 | 622 | 630 | 622 | 630 | 3,000 |
2002/02/13 | 622 | 622 | 622 | 622 | 11,000 |
2002/02/12 | 620 | 622 | 620 | 622 | 2,000 |
2002/02/08 | 621 | 621 | 620 | 620 | 4,000 |
2002/02/07 | 620 | 630 | 620 | 630 | 5,000 |
2002/02/06 | 636 | 636 | 620 | 620 | 6,000 |
2002/02/04 | 650 | 650 | 645 | 645 | 4,000 |
2002/02/01 | 651 | 651 | 651 | 651 | 2,000 |
2002/01/31 | 660 | 660 | 650 | 650 | 4,000 |
2002/01/29 | 660 | 660 | 660 | 660 | 1,000 |
2002/01/28 | 660 | 663 | 660 | 662 | 4,000 |
2002/01/25 | 663 | 663 | 663 | 663 | 4,000 |
2002/01/24 | 650 | 650 | 650 | 650 | 1,000 |
2002/01/23 | 650 | 650 | 650 | 650 | 6,000 |
2002/01/22 | 663 | 663 | 650 | 650 | 7,000 |
2002/01/21 | 662 | 662 | 662 | 662 | 2,000 |
2002/01/18 | 663 | 663 | 663 | 663 | 1,000 |
2002/01/11 | 664 | 664 | 664 | 664 | 2,000 |
2002/01/09 | 662 | 662 | 662 | 662 | 1,000 |
2002/01/08 | 679 | 679 | 679 | 679 | 1,000 |
2002/01/07 | 685 | 685 | 685 | 685 | 2,000 |
2002/01/04 | 653 | 660 | 653 | 660 | 16,000 |