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 |
---|---|---|---|---|---|
2004/12/30 | 805 | 815 | 805 | 808 | 6,400 |
2004/12/29 | 813 | 813 | 800 | 810 | 10,900 |
2004/12/28 | 781 | 815 | 780 | 813 | 8,600 |
2004/12/27 | 786 | 786 | 780 | 780 | 7,700 |
2004/12/24 | 751 | 779 | 751 | 779 | 14,100 |
2004/12/22 | 746 | 750 | 744 | 750 | 20,400 |
2004/12/21 | 745 | 750 | 745 | 745 | 7,700 |
2004/12/20 | 749 | 750 | 745 | 746 | 5,600 |
2004/12/17 | 750 | 750 | 749 | 750 | 24,200 |
2004/12/16 | 753 | 755 | 750 | 751 | 25,800 |
2004/12/15 | 755 | 755 | 755 | 755 | 1,400 |
2004/12/14 | 755 | 755 | 750 | 755 | 39,300 |
2004/12/13 | 755 | 755 | 754 | 754 | 8,700 |
2004/12/10 | 755 | 758 | 755 | 755 | 2,100 |
2004/12/09 | 750 | 760 | 747 | 760 | 8,600 |
2004/12/08 | 749 | 750 | 746 | 746 | 2,500 |
2004/12/07 | 749 | 749 | 740 | 749 | 3,200 |
2004/12/06 | 745 | 750 | 740 | 750 | 3,400 |
2004/12/03 | 752 | 752 | 739 | 739 | 24,400 |
2004/12/02 | 745 | 746 | 744 | 745 | 8,300 |
2004/12/01 | 745 | 747 | 742 | 745 | 9,500 |
2004/11/30 | 745 | 755 | 745 | 755 | 1,100 |
2004/11/29 | 755 | 762 | 750 | 751 | 2,700 |
2004/11/26 | 789 | 789 | 755 | 755 | 8,100 |
2004/11/25 | 780 | 780 | 740 | 774 | 8,100 |
2004/11/24 | 757 | 757 | 748 | 750 | 1,200 |
2004/11/22 | 760 | 764 | 755 | 755 | 5,300 |
2004/11/19 | 758 | 760 | 755 | 760 | 2,900 |
2004/11/17 | 763 | 770 | 760 | 760 | 3,500 |
2004/11/16 | 760 | 760 | 760 | 760 | 1,000 |
2004/11/15 | 748 | 758 | 743 | 758 | 18,000 |
2004/11/12 | 740 | 748 | 740 | 748 | 4,300 |
2004/11/11 | 740 | 740 | 739 | 739 | 300 |
2004/11/10 | 728 | 750 | 722 | 749 | 3,600 |
2004/11/09 | 750 | 750 | 722 | 728 | 23,600 |
2004/11/08 | 755 | 755 | 755 | 755 | 1,000 |
2004/11/05 | 746 | 746 | 720 | 740 | 14,500 |
2004/11/04 | 749 | 759 | 746 | 746 | 5,200 |
2004/11/02 | 750 | 750 | 745 | 746 | 2,900 |
2004/11/01 | 736 | 745 | 735 | 745 | 8,300 |
2004/10/29 | 721 | 735 | 721 | 735 | 7,300 |
2004/10/28 | 720 | 737 | 720 | 721 | 33,700 |
2004/10/27 | 733 | 735 | 725 | 725 | 12,000 |
2004/10/26 | 731 | 749 | 730 | 735 | 24,800 |
2004/10/25 | 760 | 760 | 740 | 750 | 10,800 |
2004/10/22 | 770 | 775 | 758 | 761 | 5,700 |
2004/10/21 | 780 | 780 | 770 | 770 | 6,900 |
2004/10/20 | 790 | 790 | 777 | 777 | 12,400 |
2004/10/19 | 790 | 795 | 789 | 790 | 4,200 |
2004/10/18 | 800 | 800 | 790 | 790 | 9,900 |
2004/10/15 | 795 | 799 | 795 | 799 | 3,800 |
2004/10/14 | 800 | 800 | 795 | 800 | 2,300 |
2004/10/13 | 800 | 800 | 798 | 800 | 2,800 |
2004/10/12 | 800 | 800 | 795 | 795 | 15,300 |
2004/10/08 | 798 | 800 | 797 | 800 | 3,900 |
2004/10/07 | 797 | 800 | 796 | 800 | 4,500 |
2004/10/06 | 800 | 800 | 796 | 796 | 6,400 |
2004/10/05 | 801 | 801 | 801 | 801 | 200 |
2004/10/04 | 808 | 809 | 800 | 809 | 3,000 |
2004/10/01 | 810 | 810 | 810 | 810 | 1,500 |
2004/09/30 | 801 | 801 | 792 | 792 | 3,200 |
2004/09/29 | 803 | 804 | 794 | 794 | 9,700 |
2004/09/28 | 795 | 804 | 795 | 804 | 4,700 |
2004/09/27 | 810 | 810 | 794 | 794 | 10,100 |
2004/09/24 | 812 | 812 | 802 | 803 | 6,500 |
2004/09/22 | 805 | 810 | 805 | 810 | 5,500 |
2004/09/21 | 810 | 810 | 803 | 805 | 5,800 |
2004/09/17 | 811 | 813 | 802 | 812 | 5,100 |
2004/09/16 | 813 | 814 | 809 | 809 | 2,200 |
2004/09/15 | 806 | 814 | 804 | 814 | 9,200 |
2004/09/14 | 810 | 811 | 805 | 810 | 2,500 |
2004/09/13 | 810 | 810 | 805 | 810 | 3,200 |
2004/09/10 | 810 | 810 | 810 | 810 | 1,000 |
2004/09/09 | 811 | 811 | 809 | 810 | 2,400 |
2004/09/08 | 815 | 815 | 815 | 815 | 800 |
2004/09/07 | 810 | 814 | 810 | 812 | 2,300 |
2004/09/06 | 818 | 818 | 802 | 811 | 4,400 |
2004/09/03 | 824 | 824 | 810 | 810 | 1,600 |
2004/09/02 | 824 | 825 | 800 | 800 | 36,500 |
2004/09/01 | 825 | 825 | 824 | 824 | 1,000 |
2004/08/31 | 819 | 825 | 819 | 824 | 2,500 |
2004/08/30 | 819 | 819 | 802 | 818 | 2,800 |
2004/08/27 | 827 | 829 | 827 | 827 | 1,100 |
2004/08/26 | 828 | 828 | 810 | 828 | 2,900 |
2004/08/25 | 802 | 810 | 802 | 810 | 2,000 |
2004/08/24 | 819 | 819 | 801 | 801 | 3,100 |
2004/08/23 | 820 | 820 | 819 | 820 | 1,500 |
2004/08/20 | 820 | 820 | 819 | 819 | 1,300 |
2004/08/19 | 802 | 820 | 802 | 802 | 3,200 |
2004/08/18 | 800 | 815 | 800 | 810 | 3,100 |
2004/08/17 | 815 | 815 | 815 | 815 | 1,100 |
2004/08/16 | 820 | 830 | 800 | 800 | 4,300 |
2004/08/12 | 820 | 830 | 820 | 830 | 1,700 |
2004/08/11 | 830 | 830 | 822 | 830 | 4,400 |
2004/08/10 | 839 | 839 | 839 | 839 | 1,000 |
2004/08/09 | 838 | 838 | 838 | 838 | 100 |
2004/08/06 | 820 | 840 | 820 | 839 | 2,000 |
2004/08/05 | 820 | 821 | 820 | 820 | 2,100 |
2004/08/04 | 825 | 825 | 820 | 820 | 5,000 |
2004/08/03 | 840 | 840 | 815 | 815 | 3,100 |
2004/08/02 | 820 | 830 | 820 | 820 | 2,800 |
2004/07/30 | 850 | 850 | 830 | 830 | 600 |
2004/07/29 | 848 | 848 | 830 | 830 | 2,600 |
2004/07/28 | 847 | 847 | 845 | 847 | 2,800 |
2004/07/27 | 832 | 833 | 830 | 830 | 1,300 |
2004/07/26 | 840 | 840 | 838 | 838 | 1,800 |
2004/07/23 | 848 | 848 | 835 | 840 | 2,200 |
2004/07/22 | 847 | 847 | 835 | 835 | 2,100 |
2004/07/21 | 840 | 848 | 840 | 847 | 2,400 |
2004/07/20 | 831 | 850 | 830 | 835 | 6,100 |
2004/07/16 | 850 | 850 | 848 | 848 | 1,900 |
2004/07/15 | 845 | 850 | 830 | 850 | 5,900 |
2004/07/14 | 842 | 850 | 841 | 845 | 15,100 |
2004/07/13 | 841 | 843 | 841 | 842 | 3,400 |
2004/07/12 | 841 | 842 | 841 | 842 | 4,600 |
2004/07/09 | 841 | 850 | 841 | 841 | 4,800 |
2004/07/08 | 850 | 850 | 841 | 841 | 7,400 |
2004/07/07 | 841 | 850 | 840 | 842 | 4,200 |
2004/07/06 | 840 | 850 | 840 | 850 | 4,600 |
2004/07/05 | 840 | 850 | 840 | 840 | 10,000 |
2004/07/02 | 840 | 849 | 835 | 840 | 16,200 |
2004/07/01 | 835 | 840 | 835 | 840 | 3,600 |
2004/06/30 | 850 | 850 | 835 | 837 | 19,800 |
2004/06/29 | 836 | 845 | 835 | 845 | 6,100 |
2004/06/28 | 843 | 843 | 830 | 839 | 8,800 |
2004/06/25 | 859 | 859 | 849 | 850 | 2,200 |
2004/06/24 | 830 | 850 | 830 | 850 | 5,300 |
2004/06/23 | 840 | 850 | 840 | 840 | 3,700 |
2004/06/22 | 850 | 851 | 850 | 850 | 5,800 |
2004/06/21 | 865 | 865 | 850 | 856 | 2,000 |
2004/06/18 | 865 | 869 | 865 | 865 | 10,700 |
2004/06/17 | 846 | 870 | 846 | 870 | 22,800 |
2004/06/16 | 841 | 850 | 841 | 845 | 6,800 |
2004/06/15 | 850 | 850 | 840 | 840 | 9,800 |
2004/06/14 | 834 | 835 | 834 | 834 | 8,400 |
2004/06/11 | 831 | 832 | 831 | 832 | 16,100 |
2004/06/10 | 830 | 830 | 829 | 830 | 1,900 |
2004/06/09 | 830 | 833 | 830 | 830 | 5,200 |
2004/06/08 | 830 | 831 | 830 | 830 | 6,100 |
2004/06/07 | 830 | 830 | 826 | 830 | 3,100 |
2004/06/04 | 830 | 833 | 830 | 830 | 7,400 |
2004/06/03 | 833 | 833 | 827 | 827 | 2,400 |
2004/06/02 | 834 | 835 | 834 | 835 | 1,200 |
2004/06/01 | 840 | 840 | 821 | 827 | 2,400 |
2004/05/31 | 847 | 850 | 829 | 840 | 9,300 |
2004/05/28 | 850 | 850 | 844 | 844 | 2,300 |
2004/05/27 | 850 | 850 | 831 | 831 | 5,200 |
2004/05/26 | 851 | 851 | 850 | 850 | 2,100 |
2004/05/25 | 841 | 850 | 832 | 850 | 7,500 |
2004/05/24 | 820 | 840 | 820 | 832 | 24,700 |
2004/05/21 | 910 | 920 | 850 | 850 | 10,300 |
2004/05/20 | 900 | 900 | 880 | 893 | 23,900 |
2004/05/19 | 879 | 880 | 850 | 880 | 8,800 |
2004/05/18 | 820 | 890 | 820 | 890 | 5,600 |
2004/05/17 | 850 | 850 | 820 | 820 | 7,100 |
2004/05/14 | 842 | 888 | 842 | 855 | 3,600 |
2004/05/13 | 905 | 905 | 811 | 811 | 9,200 |
2004/05/12 | 910 | 910 | 880 | 905 | 2,000 |
2004/05/11 | 900 | 910 | 880 | 910 | 19,200 |
2004/05/10 | 903 | 905 | 880 | 880 | 13,300 |
2004/05/07 | 902 | 902 | 902 | 902 | 2,000 |
2004/05/06 | 905 | 955 | 905 | 930 | 28,500 |
2004/04/30 | 930 | 930 | 902 | 915 | 15,700 |
2004/04/28 | 950 | 950 | 931 | 940 | 11,100 |
2004/04/27 | 970 | 980 | 930 | 970 | 20,500 |
2004/04/26 | 1,010 | 1,030 | 980 | 1,000 | 128,300 |
2004/04/23 | 890 | 979 | 890 | 979 | 80,200 |
2004/04/22 | 865 | 879 | 851 | 879 | 32,200 |
2004/04/21 | 865 | 890 | 860 | 865 | 31,300 |
2004/04/20 | 810 | 865 | 810 | 860 | 38,000 |
2004/04/19 | 818 | 818 | 810 | 810 | 4,500 |
2004/04/16 | 809 | 820 | 805 | 817 | 14,000 |
2004/04/15 | 815 | 815 | 805 | 807 | 11,100 |
2004/04/14 | 815 | 817 | 806 | 815 | 14,000 |
2004/04/13 | 819 | 819 | 806 | 807 | 10,500 |
2004/04/12 | 805 | 820 | 803 | 820 | 17,400 |
2004/04/09 | 805 | 805 | 800 | 805 | 5,400 |
2004/04/08 | 805 | 805 | 798 | 805 | 25,100 |
2004/04/07 | 812 | 819 | 805 | 805 | 15,500 |
2004/04/06 | 811 | 820 | 810 | 820 | 12,400 |
2004/04/05 | 818 | 820 | 810 | 812 | 8,500 |
2004/04/02 | 819 | 820 | 809 | 810 | 3,000 |
2004/04/01 | 820 | 820 | 807 | 820 | 3,400 |
2004/03/31 | 801 | 820 | 791 | 820 | 13,100 |
2004/03/30 | 820 | 821 | 815 | 817 | 12,300 |
2004/03/29 | 848 | 850 | 825 | 840 | 18,100 |
2004/03/26 | 865 | 875 | 842 | 848 | 28,100 |
2004/03/25 | 916 | 925 | 905 | 915 | 56,400 |
2004/03/24 | 920 | 920 | 905 | 916 | 15,300 |
2004/03/23 | 892 | 920 | 892 | 918 | 31,700 |
2004/03/22 | 890 | 892 | 886 | 892 | 20,200 |
2004/03/19 | 880 | 890 | 880 | 889 | 16,300 |
2004/03/18 | 888 | 890 | 882 | 882 | 14,600 |
2004/03/17 | 888 | 889 | 880 | 889 | 6,100 |
2004/03/16 | 885 | 890 | 880 | 890 | 12,400 |
2004/03/15 | 886 | 886 | 879 | 886 | 11,600 |
2004/03/12 | 889 | 889 | 879 | 886 | 13,500 |
2004/03/11 | 874 | 895 | 865 | 891 | 24,500 |
2004/03/10 | 862 | 875 | 860 | 874 | 32,600 |
2004/03/09 | 847 | 865 | 840 | 862 | 18,300 |
2004/03/08 | 832 | 840 | 830 | 840 | 11,700 |
2004/03/05 | 822 | 828 | 822 | 828 | 8,600 |
2004/03/04 | 838 | 838 | 820 | 826 | 5,300 |
2004/03/03 | 813 | 836 | 813 | 836 | 8,400 |
2004/03/02 | 820 | 820 | 810 | 813 | 10,700 |
2004/03/01 | 814 | 820 | 810 | 820 | 10,800 |
2004/02/27 | 805 | 810 | 800 | 804 | 9,200 |
2004/02/26 | 800 | 810 | 800 | 809 | 8,300 |
2004/02/25 | 806 | 806 | 800 | 800 | 6,900 |
2004/02/24 | 800 | 809 | 800 | 809 | 22,500 |
2004/02/23 | 796 | 800 | 796 | 800 | 9,500 |
2004/02/20 | 790 | 796 | 790 | 796 | 2,700 |
2004/02/19 | 791 | 800 | 790 | 790 | 8,100 |
2004/02/18 | 798 | 799 | 790 | 790 | 4,900 |
2004/02/17 | 800 | 800 | 790 | 790 | 7,400 |
2004/02/16 | 786 | 799 | 786 | 799 | 6,900 |
2004/02/13 | 785 | 788 | 785 | 785 | 4,700 |
2004/02/12 | 785 | 789 | 785 | 785 | 3,400 |
2004/02/10 | 785 | 789 | 781 | 781 | 7,100 |
2004/02/09 | 785 | 789 | 783 | 785 | 2,600 |
2004/02/06 | 782 | 782 | 780 | 782 | 2,800 |
2004/02/05 | 783 | 785 | 783 | 783 | 3,500 |
2004/02/04 | 784 | 790 | 784 | 790 | 4,600 |
2004/02/03 | 784 | 795 | 783 | 783 | 6,700 |
2004/02/02 | 782 | 795 | 782 | 784 | 10,200 |
2004/01/30 | 810 | 818 | 810 | 818 | 17,800 |
2004/01/29 | 805 | 820 | 795 | 820 | 30,000 |
2004/01/28 | 783 | 815 | 780 | 800 | 13,300 |
2004/01/27 | 775 | 780 | 775 | 777 | 8,800 |
2004/01/26 | 775 | 775 | 770 | 775 | 5,100 |
2004/01/23 | 780 | 780 | 774 | 775 | 6,100 |
2004/01/22 | 765 | 780 | 762 | 780 | 9,800 |
2004/01/21 | 765 | 769 | 764 | 769 | 3,200 |
2004/01/20 | 765 | 766 | 763 | 766 | 6,500 |
2004/01/19 | 769 | 769 | 762 | 765 | 4,700 |
2004/01/16 | 769 | 769 | 769 | 769 | 1,000 |
2004/01/15 | 769 | 769 | 760 | 769 | 6,400 |
2004/01/14 | 760 | 769 | 759 | 769 | 6,800 |
2004/01/13 | 760 | 765 | 759 | 765 | 23,700 |
2004/01/09 | 760 | 760 | 760 | 760 | 1,000 |
2004/01/08 | 760 | 760 | 755 | 760 | 5,000 |
2004/01/07 | 752 | 760 | 751 | 760 | 14,400 |
2004/01/06 | 754 | 760 | 750 | 760 | 18,800 |
2004/01/05 | 749 | 751 | 749 | 749 | 3,300 |