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 |
---|---|---|---|---|---|
2007/12/28 | 500 | 510 | 500 | 510 | 2,700 |
2007/12/27 | 496 | 515 | 496 | 515 | 5,400 |
2007/12/26 | 486 | 500 | 485 | 500 | 7,500 |
2007/12/25 | 491 | 500 | 485 | 490 | 16,900 |
2007/12/21 | 489 | 503 | 487 | 491 | 17,400 |
2007/12/20 | 535 | 535 | 490 | 501 | 19,600 |
2007/12/19 | 541 | 549 | 531 | 549 | 10,700 |
2007/12/18 | 541 | 557 | 535 | 541 | 13,800 |
2007/12/17 | 541 | 551 | 541 | 541 | 1,200 |
2007/12/14 | 564 | 564 | 544 | 555 | 2,400 |
2007/12/13 | 560 | 565 | 548 | 560 | 8,300 |
2007/12/12 | 561 | 568 | 541 | 541 | 6,600 |
2007/12/11 | 547 | 570 | 542 | 552 | 12,600 |
2007/12/10 | 541 | 547 | 541 | 547 | 4,800 |
2007/12/07 | 564 | 586 | 533 | 549 | 21,600 |
2007/12/06 | 570 | 580 | 553 | 564 | 11,200 |
2007/12/05 | 580 | 580 | 572 | 575 | 3,400 |
2007/12/04 | 580 | 588 | 577 | 581 | 6,500 |
2007/12/03 | 583 | 583 | 577 | 582 | 3,700 |
2007/11/30 | 581 | 587 | 580 | 587 | 4,100 |
2007/11/29 | 581 | 588 | 580 | 584 | 5,500 |
2007/11/28 | 590 | 590 | 580 | 590 | 1,300 |
2007/11/27 | 580 | 590 | 580 | 590 | 3,400 |
2007/11/26 | 600 | 600 | 580 | 590 | 6,300 |
2007/11/22 | 608 | 608 | 608 | 608 | 100 |
2007/11/21 | 590 | 600 | 580 | 600 | 15,700 |
2007/11/20 | 600 | 600 | 600 | 600 | 1,800 |
2007/11/19 | 620 | 620 | 605 | 610 | 1,100 |
2007/11/16 | 621 | 621 | 621 | 621 | 300 |
2007/11/15 | 600 | 601 | 600 | 601 | 200 |
2007/11/14 | 583 | 620 | 583 | 590 | 2,100 |
2007/11/13 | 580 | 590 | 580 | 580 | 5,600 |
2007/11/12 | 639 | 649 | 572 | 610 | 25,400 |
2007/11/09 | 670 | 680 | 630 | 664 | 8,100 |
2007/11/08 | 680 | 690 | 665 | 688 | 5,600 |
2007/11/07 | 690 | 690 | 690 | 690 | 100 |
2007/11/06 | 700 | 700 | 690 | 690 | 1,400 |
2007/11/05 | 695 | 695 | 695 | 695 | 100 |
2007/11/02 | 700 | 700 | 685 | 695 | 12,200 |
2007/11/01 | 700 | 700 | 694 | 695 | 2,700 |
2007/10/31 | 693 | 693 | 693 | 693 | 1,000 |
2007/10/30 | 683 | 683 | 683 | 683 | 1,000 |
2007/10/29 | 685 | 700 | 685 | 700 | 1,800 |
2007/10/26 | 705 | 705 | 687 | 687 | 10,300 |
2007/10/25 | 685 | 715 | 672 | 715 | 12,800 |
2007/10/24 | 690 | 695 | 680 | 680 | 3,700 |
2007/10/23 | 697 | 697 | 688 | 690 | 400 |
2007/10/22 | 680 | 690 | 680 | 690 | 700 |
2007/10/19 | 674 | 700 | 674 | 700 | 11,700 |
2007/10/18 | 689 | 690 | 689 | 690 | 200 |
2007/10/17 | 685 | 685 | 685 | 685 | 700 |
2007/10/16 | 685 | 685 | 685 | 685 | 200 |
2007/10/15 | 690 | 696 | 680 | 685 | 2,300 |
2007/10/12 | 686 | 690 | 681 | 685 | 6,400 |
2007/10/11 | 700 | 700 | 684 | 684 | 3,900 |
2007/10/10 | 694 | 720 | 694 | 695 | 12,800 |
2007/10/09 | 685 | 689 | 681 | 687 | 3,500 |
2007/10/05 | 681 | 695 | 681 | 695 | 1,700 |
2007/10/04 | 680 | 681 | 680 | 680 | 2,400 |
2007/10/03 | 690 | 690 | 679 | 679 | 6,500 |
2007/10/02 | 688 | 707 | 682 | 683 | 3,600 |
2007/10/01 | 680 | 708 | 680 | 708 | 1,600 |
2007/09/28 | 724 | 724 | 700 | 710 | 2,600 |
2007/09/27 | 710 | 724 | 704 | 724 | 5,700 |
2007/09/26 | 691 | 710 | 681 | 710 | 6,500 |
2007/09/25 | 688 | 694 | 660 | 661 | 11,800 |
2007/09/21 | 710 | 730 | 691 | 708 | 20,400 |
2007/09/20 | 720 | 720 | 720 | 720 | 200 |
2007/09/19 | 729 | 729 | 711 | 711 | 700 |
2007/09/18 | 695 | 730 | 680 | 730 | 11,700 |
2007/09/14 | 700 | 734 | 682 | 734 | 10,100 |
2007/09/13 | 701 | 716 | 700 | 700 | 2,000 |
2007/09/12 | 698 | 700 | 694 | 700 | 1,700 |
2007/09/11 | 720 | 720 | 689 | 716 | 3,100 |
2007/09/10 | 712 | 723 | 705 | 720 | 2,600 |
2007/09/07 | 723 | 723 | 722 | 722 | 800 |
2007/09/06 | 730 | 730 | 723 | 727 | 900 |
2007/09/05 | 729 | 730 | 724 | 730 | 900 |
2007/09/04 | 725 | 729 | 723 | 729 | 900 |
2007/09/03 | 723 | 735 | 723 | 735 | 800 |
2007/08/31 | 723 | 728 | 722 | 722 | 700 |
2007/08/30 | 721 | 721 | 721 | 721 | 400 |
2007/08/29 | 725 | 725 | 710 | 720 | 6,300 |
2007/08/28 | 723 | 725 | 715 | 725 | 900 |
2007/08/27 | 735 | 737 | 735 | 736 | 2,000 |
2007/08/24 | 725 | 737 | 723 | 734 | 5,800 |
2007/08/23 | 715 | 738 | 715 | 737 | 2,600 |
2007/08/22 | 730 | 735 | 729 | 735 | 5,800 |
2007/08/21 | 726 | 728 | 715 | 715 | 3,500 |
2007/08/20 | 715 | 735 | 715 | 725 | 7,000 |
2007/08/17 | 732 | 732 | 715 | 715 | 6,400 |
2007/08/16 | 730 | 730 | 723 | 728 | 2,900 |
2007/08/15 | 745 | 745 | 735 | 735 | 2,000 |
2007/08/14 | 735 | 748 | 735 | 746 | 2,500 |
2007/08/13 | 737 | 737 | 734 | 735 | 3,800 |
2007/08/10 | 746 | 750 | 735 | 737 | 9,900 |
2007/08/09 | 742 | 742 | 736 | 736 | 6,000 |
2007/08/08 | 736 | 758 | 736 | 750 | 3,100 |
2007/08/07 | 741 | 750 | 741 | 750 | 300 |
2007/08/06 | 745 | 755 | 740 | 740 | 1,400 |
2007/08/03 | 750 | 750 | 735 | 735 | 1,700 |
2007/08/02 | 736 | 754 | 736 | 753 | 5,400 |
2007/08/01 | 756 | 756 | 750 | 750 | 1,600 |
2007/07/31 | 745 | 757 | 745 | 756 | 800 |
2007/07/30 | 736 | 736 | 734 | 735 | 1,200 |
2007/07/27 | 735 | 750 | 735 | 750 | 3,100 |
2007/07/26 | 755 | 755 | 742 | 742 | 3,500 |
2007/07/25 | 751 | 751 | 751 | 751 | 1,100 |
2007/07/24 | 765 | 765 | 755 | 755 | 1,600 |
2007/07/23 | 771 | 771 | 752 | 756 | 2,400 |
2007/07/20 | 761 | 761 | 761 | 761 | 800 |
2007/07/19 | 761 | 765 | 761 | 761 | 6,100 |
2007/07/18 | 758 | 760 | 755 | 755 | 1,800 |
2007/07/17 | 755 | 768 | 755 | 758 | 5,800 |
2007/07/13 | 758 | 758 | 755 | 755 | 3,100 |
2007/07/12 | 760 | 767 | 750 | 767 | 6,500 |
2007/07/11 | 758 | 758 | 746 | 758 | 5,500 |
2007/07/10 | 750 | 758 | 750 | 758 | 2,400 |
2007/07/09 | 752 | 752 | 741 | 749 | 2,700 |
2007/07/06 | 751 | 751 | 751 | 751 | 500 |
2007/07/05 | 755 | 763 | 750 | 759 | 3,100 |
2007/07/04 | 764 | 764 | 750 | 758 | 9,400 |
2007/07/03 | 750 | 765 | 750 | 763 | 5,500 |
2007/07/02 | 737 | 765 | 736 | 755 | 16,700 |
2007/06/29 | 730 | 758 | 727 | 740 | 25,600 |
2007/06/28 | 723 | 730 | 710 | 725 | 57,400 |
2007/06/27 | 755 | 770 | 734 | 763 | 21,800 |
2007/06/26 | 778 | 778 | 760 | 771 | 5,400 |
2007/06/25 | 760 | 779 | 760 | 779 | 7,700 |
2007/06/22 | 769 | 769 | 760 | 761 | 2,900 |
2007/06/21 | 759 | 768 | 756 | 760 | 18,200 |
2007/06/20 | 770 | 780 | 760 | 760 | 11,800 |
2007/06/19 | 770 | 775 | 770 | 770 | 5,500 |
2007/06/18 | 760 | 770 | 757 | 770 | 5,600 |
2007/06/15 | 762 | 762 | 756 | 756 | 1,300 |
2007/06/14 | 765 | 770 | 760 | 769 | 5,500 |
2007/06/13 | 760 | 769 | 760 | 769 | 4,900 |
2007/06/12 | 760 | 769 | 760 | 760 | 2,800 |
2007/06/11 | 769 | 769 | 760 | 760 | 900 |
2007/06/08 | 765 | 765 | 760 | 760 | 2,200 |
2007/06/07 | 760 | 768 | 760 | 763 | 3,400 |
2007/06/06 | 761 | 768 | 760 | 760 | 1,600 |
2007/06/05 | 769 | 769 | 759 | 759 | 200 |
2007/06/04 | 771 | 771 | 769 | 769 | 1,900 |
2007/06/01 | 762 | 769 | 752 | 769 | 800 |
2007/05/31 | 773 | 773 | 750 | 755 | 4,500 |
2007/05/30 | 770 | 773 | 770 | 773 | 1,800 |
2007/05/29 | 766 | 766 | 765 | 765 | 500 |
2007/05/28 | 765 | 770 | 765 | 770 | 700 |
2007/05/25 | 763 | 770 | 763 | 770 | 800 |
2007/05/24 | 766 | 766 | 766 | 766 | 600 |
2007/05/23 | 773 | 773 | 769 | 769 | 1,500 |
2007/05/22 | 770 | 775 | 757 | 774 | 5,000 |
2007/05/21 | 767 | 767 | 765 | 765 | 1,900 |
2007/05/18 | 772 | 772 | 765 | 765 | 600 |
2007/05/17 | 786 | 786 | 780 | 780 | 400 |
2007/05/16 | 786 | 786 | 786 | 786 | 100 |
2007/05/15 | 793 | 793 | 786 | 786 | 900 |
2007/05/14 | 795 | 796 | 795 | 795 | 7,700 |
2007/05/11 | 760 | 765 | 755 | 765 | 2,700 |
2007/05/10 | 760 | 763 | 760 | 763 | 1,500 |
2007/05/09 | 763 | 763 | 760 | 760 | 2,000 |
2007/05/08 | 772 | 772 | 761 | 761 | 2,200 |
2007/05/07 | 766 | 766 | 766 | 766 | 1,500 |
2007/05/02 | 772 | 772 | 772 | 772 | 200 |
2007/05/01 | 770 | 770 | 767 | 769 | 2,400 |
2007/04/27 | 772 | 773 | 770 | 770 | 600 |
2007/04/26 | 770 | 772 | 770 | 772 | 1,700 |
2007/04/25 | 770 | 770 | 770 | 770 | 2,000 |
2007/04/24 | 770 | 770 | 770 | 770 | 500 |
2007/04/23 | 764 | 773 | 764 | 770 | 3,500 |
2007/04/20 | 775 | 793 | 770 | 774 | 4,400 |
2007/04/19 | 776 | 786 | 776 | 782 | 800 |
2007/04/18 | 790 | 790 | 779 | 783 | 500 |
2007/04/17 | 775 | 785 | 770 | 785 | 1,100 |
2007/04/16 | 776 | 780 | 770 | 780 | 7,200 |
2007/04/13 | 778 | 778 | 775 | 778 | 3,400 |
2007/04/12 | 783 | 785 | 780 | 780 | 2,700 |
2007/04/11 | 780 | 780 | 780 | 780 | 300 |
2007/04/10 | 790 | 790 | 779 | 779 | 1,500 |
2007/04/09 | 796 | 796 | 790 | 790 | 1,800 |
2007/04/06 | 788 | 800 | 788 | 800 | 900 |
2007/04/05 | 790 | 805 | 790 | 805 | 1,400 |
2007/04/04 | 810 | 810 | 785 | 796 | 1,300 |
2007/04/03 | 776 | 820 | 776 | 820 | 4,500 |
2007/04/02 | 773 | 779 | 773 | 776 | 3,800 |
2007/03/30 | 785 | 785 | 773 | 773 | 1,000 |
2007/03/29 | 781 | 785 | 755 | 785 | 14,800 |
2007/03/28 | 805 | 805 | 792 | 793 | 6,100 |
2007/03/27 | 835 | 835 | 805 | 815 | 12,000 |
2007/03/26 | 856 | 860 | 840 | 845 | 59,900 |
2007/03/23 | 855 | 857 | 853 | 853 | 7,200 |
2007/03/22 | 853 | 860 | 853 | 855 | 14,700 |
2007/03/20 | 840 | 853 | 840 | 853 | 6,200 |
2007/03/19 | 845 | 845 | 839 | 840 | 8,700 |
2007/03/16 | 854 | 854 | 845 | 848 | 7,200 |
2007/03/15 | 846 | 851 | 846 | 846 | 2,000 |
2007/03/14 | 850 | 855 | 846 | 846 | 3,200 |
2007/03/13 | 858 | 860 | 845 | 850 | 13,400 |
2007/03/12 | 858 | 859 | 855 | 858 | 1,800 |
2007/03/09 | 853 | 859 | 853 | 858 | 500 |
2007/03/08 | 858 | 860 | 848 | 860 | 5,700 |
2007/03/07 | 860 | 870 | 848 | 850 | 5,600 |
2007/03/06 | 848 | 865 | 848 | 865 | 4,000 |
2007/03/05 | 847 | 850 | 842 | 850 | 6,900 |
2007/03/02 | 855 | 855 | 849 | 849 | 3,400 |
2007/03/01 | 851 | 852 | 850 | 851 | 3,500 |
2007/02/28 | 855 | 858 | 840 | 855 | 9,100 |
2007/02/27 | 860 | 868 | 856 | 868 | 4,200 |
2007/02/26 | 864 | 869 | 858 | 867 | 10,200 |
2007/02/23 | 856 | 868 | 856 | 868 | 2,600 |
2007/02/22 | 861 | 866 | 857 | 866 | 3,100 |
2007/02/21 | 844 | 870 | 844 | 861 | 4,600 |
2007/02/20 | 865 | 865 | 864 | 864 | 4,200 |
2007/02/19 | 870 | 870 | 863 | 869 | 3,600 |
2007/02/16 | 870 | 870 | 870 | 870 | 800 |
2007/02/15 | 873 | 874 | 869 | 869 | 2,800 |
2007/02/14 | 870 | 874 | 866 | 874 | 2,800 |
2007/02/13 | 865 | 870 | 865 | 870 | 2,800 |
2007/02/09 | 870 | 870 | 864 | 870 | 2,900 |
2007/02/08 | 865 | 872 | 864 | 872 | 1,700 |
2007/02/07 | 861 | 870 | 861 | 867 | 3,800 |
2007/02/06 | 863 | 872 | 863 | 870 | 2,800 |
2007/02/05 | 869 | 870 | 866 | 870 | 2,100 |
2007/02/02 | 850 | 870 | 850 | 869 | 5,300 |
2007/02/01 | 869 | 870 | 860 | 869 | 1,400 |
2007/01/31 | 860 | 865 | 859 | 865 | 4,200 |
2007/01/30 | 850 | 850 | 840 | 850 | 3,500 |
2007/01/29 | 845 | 850 | 840 | 850 | 9,100 |
2007/01/26 | 866 | 870 | 859 | 870 | 3,400 |
2007/01/25 | 869 | 885 | 865 | 867 | 4,100 |
2007/01/24 | 889 | 890 | 868 | 868 | 6,700 |
2007/01/23 | 865 | 885 | 865 | 865 | 3,000 |
2007/01/22 | 837 | 880 | 837 | 870 | 15,900 |
2007/01/19 | 840 | 840 | 835 | 836 | 7,500 |
2007/01/18 | 845 | 845 | 835 | 845 | 2,100 |
2007/01/17 | 841 | 844 | 830 | 838 | 1,400 |
2007/01/16 | 835 | 838 | 828 | 838 | 4,800 |
2007/01/15 | 825 | 834 | 824 | 834 | 2,600 |
2007/01/12 | 818 | 825 | 816 | 825 | 7,800 |
2007/01/11 | 815 | 817 | 815 | 815 | 2,700 |
2007/01/10 | 818 | 818 | 813 | 818 | 2,300 |
2007/01/09 | 813 | 819 | 811 | 818 | 800 |
2007/01/05 | 810 | 818 | 810 | 818 | 4,300 |
2007/01/04 | 818 | 818 | 818 | 818 | 500 |