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 |
---|---|---|---|---|---|
2003/12/30 | 740 | 749 | 739 | 749 | 6,100 |
2003/12/29 | 739 | 749 | 739 | 739 | 3,400 |
2003/12/26 | 746 | 746 | 730 | 740 | 4,400 |
2003/12/25 | 729 | 738 | 725 | 738 | 12,500 |
2003/12/24 | 721 | 730 | 721 | 725 | 2,800 |
2003/12/22 | 729 | 730 | 720 | 720 | 9,700 |
2003/12/19 | 722 | 730 | 722 | 730 | 2,800 |
2003/12/18 | 721 | 722 | 721 | 722 | 1,800 |
2003/12/17 | 720 | 725 | 720 | 721 | 800 |
2003/12/16 | 720 | 730 | 720 | 725 | 7,200 |
2003/12/15 | 730 | 730 | 721 | 725 | 4,000 |
2003/12/12 | 730 | 730 | 725 | 725 | 3,100 |
2003/12/11 | 721 | 730 | 720 | 730 | 7,200 |
2003/12/10 | 723 | 725 | 720 | 725 | 4,800 |
2003/12/09 | 722 | 722 | 722 | 722 | 1,700 |
2003/12/08 | 721 | 730 | 721 | 721 | 4,100 |
2003/12/05 | 730 | 730 | 720 | 720 | 9,100 |
2003/12/04 | 720 | 720 | 720 | 720 | 2,600 |
2003/12/03 | 721 | 721 | 719 | 719 | 4,200 |
2003/12/02 | 715 | 720 | 715 | 720 | 2,400 |
2003/12/01 | 715 | 720 | 715 | 720 | 2,600 |
2003/11/28 | 713 | 720 | 713 | 720 | 6,300 |
2003/11/27 | 713 | 716 | 713 | 713 | 4,900 |
2003/11/26 | 720 | 720 | 710 | 713 | 4,500 |
2003/11/25 | 730 | 730 | 730 | 730 | 2,200 |
2003/11/21 | 718 | 720 | 718 | 718 | 3,100 |
2003/11/20 | 717 | 725 | 717 | 725 | 2,100 |
2003/11/19 | 720 | 725 | 718 | 725 | 22,700 |
2003/11/18 | 723 | 723 | 720 | 722 | 6,700 |
2003/11/17 | 724 | 725 | 724 | 725 | 5,200 |
2003/11/14 | 725 | 727 | 719 | 725 | 16,400 |
2003/11/13 | 725 | 725 | 725 | 725 | 600 |
2003/11/12 | 720 | 720 | 717 | 718 | 5,000 |
2003/11/11 | 734 | 734 | 720 | 720 | 5,400 |
2003/11/10 | 736 | 736 | 735 | 735 | 7,400 |
2003/11/07 | 740 | 740 | 738 | 738 | 2,400 |
2003/11/06 | 740 | 740 | 738 | 740 | 5,600 |
2003/11/05 | 740 | 740 | 736 | 740 | 1,400 |
2003/11/04 | 740 | 740 | 740 | 740 | 2,000 |
2003/10/31 | 748 | 748 | 742 | 742 | 4,100 |
2003/10/30 | 745 | 748 | 745 | 748 | 7,200 |
2003/10/29 | 750 | 750 | 744 | 744 | 16,500 |
2003/10/28 | 750 | 750 | 747 | 750 | 9,900 |
2003/10/27 | 750 | 750 | 746 | 750 | 11,500 |
2003/10/24 | 745 | 750 | 745 | 750 | 8,400 |
2003/10/23 | 751 | 775 | 745 | 745 | 8,300 |
2003/10/22 | 755 | 755 | 751 | 751 | 2,800 |
2003/10/21 | 760 | 760 | 751 | 751 | 3,600 |
2003/10/20 | 756 | 770 | 750 | 750 | 17,400 |
2003/10/17 | 765 | 765 | 755 | 755 | 900 |
2003/10/16 | 753 | 760 | 753 | 760 | 5,400 |
2003/10/15 | 751 | 755 | 751 | 753 | 4,200 |
2003/10/14 | 761 | 761 | 750 | 750 | 11,400 |
2003/10/10 | 755 | 760 | 755 | 755 | 1,400 |
2003/10/09 | 760 | 765 | 760 | 765 | 2,100 |
2003/10/08 | 760 | 765 | 760 | 765 | 8,900 |
2003/10/07 | 752 | 760 | 752 | 760 | 4,000 |
2003/10/06 | 760 | 760 | 752 | 760 | 3,600 |
2003/10/03 | 760 | 760 | 755 | 759 | 3,500 |
2003/10/02 | 765 | 765 | 753 | 753 | 4,100 |
2003/10/01 | 759 | 760 | 750 | 755 | 2,900 |
2003/09/30 | 750 | 760 | 750 | 760 | 3,000 |
2003/09/29 | 751 | 751 | 750 | 750 | 2,700 |
2003/09/26 | 750 | 750 | 750 | 750 | 5,000 |
2003/09/25 | 780 | 780 | 760 | 760 | 3,100 |
2003/09/24 | 780 | 780 | 760 | 760 | 1,600 |
2003/09/22 | 798 | 798 | 780 | 780 | 1,900 |
2003/09/19 | 770 | 800 | 756 | 800 | 15,600 |
2003/09/18 | 747 | 770 | 747 | 770 | 6,500 |
2003/09/17 | 735 | 755 | 735 | 749 | 7,600 |
2003/09/16 | 748 | 748 | 725 | 733 | 2,100 |
2003/09/12 | 740 | 745 | 730 | 730 | 3,900 |
2003/09/11 | 730 | 740 | 730 | 740 | 10,400 |
2003/09/10 | 729 | 729 | 723 | 723 | 9,900 |
2003/09/09 | 727 | 730 | 725 | 730 | 2,900 |
2003/09/08 | 723 | 730 | 722 | 723 | 2,000 |
2003/09/05 | 735 | 738 | 721 | 721 | 2,300 |
2003/09/04 | 720 | 735 | 720 | 730 | 1,200 |
2003/09/03 | 720 | 720 | 720 | 720 | 5,900 |
2003/09/02 | 735 | 735 | 720 | 720 | 3,800 |
2003/09/01 | 721 | 746 | 719 | 746 | 3,200 |
2003/08/29 | 717 | 720 | 717 | 718 | 3,900 |
2003/08/28 | 720 | 730 | 710 | 717 | 7,900 |
2003/08/27 | 735 | 735 | 725 | 725 | 12,000 |
2003/08/26 | 748 | 748 | 731 | 731 | 700 |
2003/08/25 | 735 | 739 | 731 | 731 | 7,500 |
2003/08/22 | 730 | 735 | 730 | 735 | 5,800 |
2003/08/21 | 730 | 730 | 723 | 730 | 5,200 |
2003/08/20 | 722 | 734 | 720 | 734 | 12,700 |
2003/08/19 | 720 | 720 | 720 | 720 | 2,000 |
2003/08/18 | 717 | 717 | 717 | 717 | 1,000 |
2003/08/15 | 717 | 725 | 717 | 720 | 1,700 |
2003/08/14 | 720 | 722 | 717 | 717 | 1,400 |
2003/08/13 | 717 | 717 | 717 | 717 | 900 |
2003/08/12 | 717 | 718 | 717 | 718 | 400 |
2003/08/11 | 718 | 720 | 717 | 717 | 900 |
2003/08/08 | 720 | 720 | 720 | 720 | 1,100 |
2003/08/07 | 719 | 720 | 719 | 720 | 1,200 |
2003/08/05 | 720 | 720 | 720 | 720 | 1,600 |
2003/08/04 | 720 | 730 | 717 | 720 | 3,300 |
2003/08/01 | 717 | 719 | 717 | 717 | 5,000 |
2003/07/31 | 725 | 725 | 717 | 717 | 4,000 |
2003/07/30 | 728 | 729 | 723 | 723 | 6,000 |
2003/07/29 | 722 | 722 | 722 | 722 | 100 |
2003/07/28 | 720 | 720 | 718 | 718 | 3,500 |
2003/07/25 | 730 | 730 | 721 | 721 | 4,700 |
2003/07/24 | 721 | 721 | 721 | 721 | 1,100 |
2003/07/23 | 730 | 730 | 720 | 730 | 2,900 |
2003/07/22 | 730 | 730 | 718 | 718 | 1,100 |
2003/07/18 | 730 | 730 | 718 | 718 | 5,300 |
2003/07/17 | 720 | 720 | 718 | 718 | 1,100 |
2003/07/16 | 720 | 720 | 717 | 717 | 1,000 |
2003/07/15 | 720 | 721 | 718 | 720 | 5,600 |
2003/07/14 | 721 | 721 | 720 | 721 | 2,500 |
2003/07/11 | 730 | 730 | 720 | 721 | 5,200 |
2003/07/10 | 721 | 721 | 721 | 721 | 100 |
2003/07/09 | 728 | 728 | 721 | 721 | 4,000 |
2003/07/08 | 733 | 735 | 728 | 735 | 6,600 |
2003/07/07 | 730 | 735 | 730 | 735 | 5,200 |
2003/07/04 | 733 | 733 | 733 | 733 | 300 |
2003/07/03 | 723 | 733 | 721 | 730 | 8,100 |
2003/07/02 | 722 | 730 | 720 | 720 | 6,500 |
2003/07/01 | 720 | 721 | 720 | 721 | 3,800 |
2003/06/30 | 739 | 739 | 718 | 718 | 14,300 |
2003/06/27 | 719 | 719 | 710 | 719 | 2,400 |
2003/06/26 | 711 | 719 | 711 | 719 | 6,100 |
2003/06/25 | 719 | 719 | 719 | 719 | 3,200 |
2003/06/24 | 716 | 716 | 712 | 716 | 3,100 |
2003/06/23 | 720 | 720 | 715 | 716 | 2,800 |
2003/06/20 | 716 | 716 | 716 | 716 | 200 |
2003/06/19 | 710 | 715 | 710 | 712 | 2,700 |
2003/06/18 | 715 | 720 | 710 | 720 | 16,400 |
2003/06/16 | 715 | 715 | 710 | 715 | 3,400 |
2003/06/13 | 709 | 718 | 709 | 714 | 15,600 |
2003/06/12 | 705 | 705 | 705 | 705 | 1,000 |
2003/06/11 | 703 | 705 | 700 | 701 | 4,300 |
2003/06/10 | 703 | 705 | 703 | 703 | 4,800 |
2003/06/09 | 700 | 700 | 699 | 699 | 4,200 |
2003/06/06 | 700 | 700 | 700 | 700 | 4,400 |
2003/06/05 | 700 | 700 | 700 | 700 | 5,500 |
2003/06/03 | 698 | 704 | 698 | 700 | 2,900 |
2003/06/02 | 699 | 705 | 696 | 705 | 4,200 |
2003/05/30 | 702 | 702 | 700 | 700 | 1,400 |
2003/05/29 | 700 | 700 | 698 | 700 | 13,800 |
2003/05/28 | 690 | 690 | 688 | 690 | 7,300 |
2003/05/27 | 689 | 690 | 689 | 690 | 1,300 |
2003/05/26 | 691 | 692 | 691 | 692 | 3,300 |
2003/05/23 | 691 | 691 | 691 | 691 | 1,900 |
2003/05/22 | 680 | 680 | 675 | 675 | 1,100 |
2003/05/21 | 676 | 676 | 675 | 675 | 900 |
2003/05/20 | 689 | 689 | 675 | 675 | 200 |
2003/05/19 | 671 | 671 | 670 | 670 | 1,100 |
2003/05/16 | 692 | 692 | 690 | 691 | 1,400 |
2003/05/15 | 690 | 690 | 690 | 690 | 900 |
2003/05/14 | 680 | 690 | 680 | 690 | 1,300 |
2003/05/13 | 680 | 685 | 680 | 685 | 2,000 |
2003/05/12 | 674 | 675 | 674 | 675 | 5,900 |
2003/05/08 | 670 | 670 | 668 | 668 | 2,600 |
2003/05/07 | 670 | 673 | 670 | 670 | 3,400 |
2003/05/06 | 670 | 670 | 665 | 670 | 1,000 |
2003/05/02 | 663 | 673 | 662 | 673 | 1,300 |
2003/05/01 | 665 | 673 | 660 | 660 | 10,000 |
2003/04/30 | 670 | 670 | 669 | 669 | 1,200 |
2003/04/25 | 674 | 674 | 674 | 674 | 3,400 |
2003/04/24 | 665 | 665 | 665 | 665 | 200 |
2003/04/23 | 660 | 661 | 660 | 661 | 3,500 |
2003/04/22 | 661 | 668 | 661 | 668 | 3,500 |
2003/04/21 | 666 | 666 | 661 | 661 | 4,700 |
2003/04/18 | 670 | 670 | 666 | 666 | 1,300 |
2003/04/17 | 670 | 670 | 670 | 670 | 600 |
2003/04/16 | 670 | 675 | 670 | 675 | 7,000 |
2003/04/15 | 670 | 670 | 670 | 670 | 1,000 |
2003/04/14 | 660 | 660 | 660 | 660 | 8,600 |
2003/04/11 | 660 | 660 | 660 | 660 | 6,800 |
2003/04/10 | 660 | 660 | 660 | 660 | 6,700 |
2003/04/09 | 668 | 668 | 660 | 660 | 5,200 |
2003/04/08 | 670 | 670 | 665 | 665 | 700 |
2003/04/07 | 670 | 670 | 660 | 670 | 8,600 |
2003/04/04 | 670 | 670 | 667 | 670 | 7,600 |
2003/04/03 | 670 | 670 | 668 | 670 | 5,300 |
2003/04/02 | 670 | 670 | 668 | 670 | 4,400 |
2003/04/01 | 678 | 678 | 670 | 670 | 5,800 |
2003/03/31 | 675 | 675 | 660 | 675 | 3,400 |
2003/03/28 | 678 | 678 | 671 | 675 | 6,600 |
2003/03/27 | 680 | 680 | 670 | 680 | 11,300 |
2003/03/26 | 680 | 680 | 673 | 680 | 15,700 |
2003/03/25 | 720 | 720 | 710 | 710 | 31,700 |
2003/03/24 | 705 | 719 | 705 | 719 | 14,100 |
2003/03/20 | 707 | 715 | 705 | 705 | 15,600 |
2003/03/19 | 707 | 708 | 706 | 707 | 8,000 |
2003/03/18 | 707 | 708 | 707 | 708 | 4,000 |
2003/03/17 | 710 | 710 | 700 | 710 | 4,500 |
2003/03/14 | 700 | 710 | 700 | 710 | 4,600 |
2003/03/13 | 695 | 700 | 695 | 700 | 5,500 |
2003/03/12 | 695 | 695 | 695 | 695 | 6,400 |
2003/03/11 | 695 | 695 | 691 | 692 | 11,000 |
2003/03/10 | 695 | 695 | 688 | 695 | 14,900 |
2003/03/07 | 700 | 701 | 695 | 695 | 13,100 |
2003/03/06 | 694 | 710 | 692 | 700 | 21,700 |
2003/03/05 | 678 | 691 | 677 | 691 | 7,300 |
2003/03/04 | 675 | 678 | 675 | 675 | 5,000 |
2003/03/03 | 679 | 679 | 670 | 670 | 21,600 |
2003/02/28 | 676 | 680 | 673 | 675 | 18,000 |
2003/02/27 | 676 | 683 | 670 | 670 | 12,300 |
2003/02/26 | 680 | 680 | 675 | 676 | 12,700 |
2003/02/25 | 680 | 680 | 679 | 680 | 12,300 |
2003/02/24 | 690 | 690 | 679 | 679 | 23,400 |
2003/02/21 | 690 | 693 | 687 | 693 | 9,600 |
2003/02/20 | 690 | 690 | 688 | 690 | 13,100 |
2003/02/19 | 690 | 690 | 687 | 687 | 8,100 |
2003/02/18 | 700 | 700 | 688 | 688 | 19,100 |
2003/02/17 | 687 | 697 | 686 | 697 | 19,900 |
2003/02/14 | 690 | 690 | 687 | 687 | 9,900 |
2003/02/13 | 690 | 690 | 688 | 688 | 10,500 |
2003/02/12 | 690 | 690 | 688 | 689 | 13,500 |
2003/02/10 | 690 | 690 | 688 | 688 | 11,700 |
2003/02/07 | 690 | 690 | 687 | 688 | 3,200 |
2003/02/06 | 689 | 690 | 689 | 690 | 6,100 |
2003/02/05 | 685 | 690 | 685 | 690 | 11,300 |
2003/02/04 | 686 | 690 | 685 | 689 | 1,700 |
2003/02/03 | 686 | 687 | 680 | 681 | 12,100 |
2003/01/31 | 687 | 687 | 681 | 682 | 5,700 |
2003/01/30 | 687 | 687 | 681 | 682 | 2,200 |
2003/01/29 | 689 | 689 | 685 | 687 | 16,800 |
2003/01/28 | 689 | 689 | 688 | 689 | 1,300 |
2003/01/27 | 686 | 689 | 686 | 689 | 6,300 |
2003/01/24 | 698 | 698 | 689 | 689 | 20,100 |
2003/01/23 | 690 | 695 | 687 | 690 | 10,600 |
2003/01/22 | 691 | 691 | 687 | 689 | 14,500 |
2003/01/21 | 690 | 690 | 686 | 690 | 4,500 |
2003/01/20 | 690 | 693 | 687 | 690 | 14,200 |
2003/01/17 | 686 | 690 | 686 | 690 | 3,100 |
2003/01/16 | 690 | 690 | 686 | 686 | 3,300 |
2003/01/15 | 685 | 690 | 685 | 690 | 2,300 |
2003/01/14 | 685 | 685 | 685 | 685 | 200 |
2003/01/10 | 685 | 690 | 685 | 685 | 1,800 |
2003/01/09 | 689 | 690 | 689 | 690 | 800 |
2003/01/08 | 690 | 690 | 682 | 689 | 2,800 |
2003/01/07 | 691 | 695 | 680 | 690 | 4,700 |
2003/01/06 | 675 | 690 | 675 | 690 | 2,300 |