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 |
---|---|---|---|---|---|
2008/12/30 | 380 | 386 | 380 | 386 | 7,700 |
2008/12/29 | 374 | 380 | 372 | 380 | 23,200 |
2008/12/26 | 383 | 393 | 379 | 379 | 10,100 |
2008/12/25 | 380 | 386 | 379 | 380 | 5,200 |
2008/12/24 | 390 | 390 | 373 | 379 | 45,200 |
2008/12/22 | 390 | 397 | 383 | 384 | 55,200 |
2008/12/19 | 383 | 390 | 378 | 380 | 59,900 |
2008/12/18 | 390 | 390 | 367 | 385 | 95,900 |
2008/12/17 | 346 | 405 | 319 | 400 | 107,500 |
2008/12/16 | 362 | 364 | 345 | 350 | 9,000 |
2008/12/15 | 338 | 358 | 336 | 352 | 15,800 |
2008/12/12 | 327 | 334 | 325 | 328 | 10,500 |
2008/12/11 | 349 | 349 | 330 | 332 | 21,400 |
2008/12/10 | 351 | 355 | 340 | 346 | 24,800 |
2008/12/09 | 360 | 375 | 360 | 364 | 4,500 |
2008/12/08 | 388 | 388 | 341 | 365 | 24,100 |
2008/12/05 | 396 | 400 | 384 | 394 | 23,000 |
2008/12/04 | 400 | 410 | 383 | 405 | 90,400 |
2008/12/03 | 425 | 426 | 425 | 425 | 184,300 |
2008/12/02 | 537 | 537 | 521 | 525 | 17,700 |
2008/12/01 | 550 | 564 | 525 | 548 | 27,700 |
2008/11/28 | 509 | 549 | 500 | 542 | 13,300 |
2008/11/27 | 508 | 515 | 481 | 507 | 22,200 |
2008/11/26 | 542 | 552 | 482 | 488 | 163,800 |
2008/11/25 | 582 | 582 | 582 | 582 | 3,300 |
2008/11/21 | 682 | 682 | 682 | 682 | 200 |
2008/11/20 | 784 | 785 | 782 | 782 | 13,000 |
2008/11/19 | 789 | 790 | 784 | 785 | 71,300 |
2008/11/18 | 789 | 792 | 789 | 791 | 8,900 |
2008/11/17 | 787 | 793 | 786 | 793 | 31,300 |
2008/11/14 | 787 | 788 | 787 | 787 | 3,600 |
2008/11/13 | 789 | 789 | 785 | 785 | 51,300 |
2008/11/12 | 790 | 790 | 788 | 789 | 66,200 |
2008/11/11 | 790 | 792 | 787 | 787 | 47,800 |
2008/11/10 | 794 | 796 | 790 | 790 | 126,800 |
2008/11/07 | 792 | 794 | 792 | 794 | 17,400 |
2008/11/06 | 792 | 793 | 792 | 792 | 7,300 |
2008/11/05 | 792 | 792 | 792 | 792 | 18,000 |
2008/11/04 | 792 | 793 | 786 | 792 | 42,000 |
2008/10/31 | 792 | 793 | 792 | 792 | 21,100 |
2008/10/30 | 793 | 794 | 793 | 793 | 25,700 |
2008/10/29 | 792 | 793 | 792 | 793 | 18,400 |
2008/10/28 | 793 | 795 | 793 | 795 | 45,300 |
2008/10/27 | 791 | 794 | 791 | 794 | 40,200 |
2008/10/24 | 792 | 794 | 791 | 791 | 54,400 |
2008/10/23 | 790 | 792 | 790 | 792 | 43,100 |
2008/10/22 | 787 | 792 | 787 | 790 | 44,300 |
2008/10/21 | 787 | 790 | 787 | 790 | 36,200 |
2008/10/20 | 785 | 789 | 784 | 789 | 28,400 |
2008/10/17 | 781 | 785 | 781 | 785 | 20,400 |
2008/10/16 | 781 | 781 | 780 | 781 | 33,800 |
2008/10/15 | 777 | 780 | 777 | 780 | 41,200 |
2008/10/14 | 775 | 778 | 775 | 777 | 29,700 |
2008/10/10 | 772 | 777 | 772 | 777 | 33,600 |
2008/10/09 | 770 | 773 | 768 | 771 | 45,500 |
2008/10/08 | 775 | 776 | 771 | 773 | 29,700 |
2008/10/07 | 780 | 780 | 772 | 772 | 59,100 |
2008/10/06 | 785 | 785 | 780 | 780 | 79,000 |
2008/10/03 | 787 | 789 | 785 | 785 | 71,000 |
2008/10/02 | 789 | 789 | 788 | 788 | 86,500 |
2008/10/01 | 789 | 790 | 789 | 790 | 84,200 |
2008/09/30 | 793 | 793 | 788 | 790 | 156,600 |
2008/09/29 | 794 | 795 | 794 | 794 | 141,800 |
2008/09/26 | 796 | 796 | 794 | 794 | 489,900 |
2008/09/25 | 795 | 796 | 795 | 795 | 395,500 |
2008/09/24 | 796 | 797 | 795 | 796 | 665,200 |
2008/09/22 | 709 | 709 | 709 | 709 | 17,200 |
2008/09/19 | 509 | 609 | 509 | 609 | 4,000 |
2008/09/18 | 507 | 509 | 493 | 509 | 3,800 |
2008/09/17 | 500 | 509 | 491 | 508 | 1,600 |
2008/09/16 | 504 | 504 | 496 | 500 | 3,700 |
2008/09/12 | 500 | 500 | 499 | 499 | 4,200 |
2008/09/11 | 513 | 513 | 505 | 505 | 800 |
2008/09/10 | 510 | 510 | 508 | 508 | 1,700 |
2008/09/09 | 505 | 510 | 503 | 510 | 2,100 |
2008/09/08 | 510 | 515 | 500 | 509 | 1,100 |
2008/09/05 | 510 | 510 | 510 | 510 | 100 |
2008/09/04 | 520 | 520 | 511 | 511 | 700 |
2008/09/03 | 511 | 511 | 511 | 511 | 100 |
2008/09/02 | 530 | 530 | 510 | 510 | 2,100 |
2008/09/01 | 511 | 530 | 511 | 530 | 2,100 |
2008/08/29 | 498 | 511 | 498 | 511 | 4,300 |
2008/08/28 | 505 | 515 | 505 | 515 | 500 |
2008/08/27 | 503 | 513 | 503 | 513 | 1,400 |
2008/08/26 | 540 | 540 | 510 | 510 | 2,000 |
2008/08/25 | 540 | 541 | 540 | 540 | 1,200 |
2008/08/22 | 538 | 538 | 538 | 538 | 100 |
2008/08/21 | 540 | 540 | 540 | 540 | 100 |
2008/08/20 | 526 | 540 | 526 | 540 | 1,200 |
2008/08/19 | 540 | 540 | 537 | 540 | 500 |
2008/08/18 | 520 | 520 | 520 | 520 | 1,000 |
2008/08/15 | 546 | 550 | 546 | 550 | 300 |
2008/08/13 | 544 | 545 | 544 | 544 | 1,700 |
2008/08/12 | 560 | 560 | 531 | 531 | 800 |
2008/08/11 | 580 | 580 | 532 | 532 | 600 |
2008/08/08 | 560 | 562 | 560 | 561 | 900 |
2008/08/07 | 564 | 573 | 560 | 573 | 2,100 |
2008/08/06 | 550 | 550 | 550 | 550 | 1,100 |
2008/08/05 | 526 | 540 | 526 | 540 | 1,300 |
2008/08/04 | 521 | 521 | 521 | 521 | 400 |
2008/08/01 | 526 | 540 | 525 | 525 | 500 |
2008/07/31 | 540 | 540 | 540 | 540 | 500 |
2008/07/29 | 530 | 540 | 530 | 540 | 5,200 |
2008/07/28 | 531 | 535 | 531 | 535 | 600 |
2008/07/25 | 535 | 535 | 530 | 530 | 400 |
2008/07/24 | 523 | 540 | 522 | 540 | 2,000 |
2008/07/23 | 522 | 522 | 522 | 522 | 500 |
2008/07/22 | 520 | 520 | 505 | 513 | 2,300 |
2008/07/18 | 513 | 513 | 505 | 505 | 400 |
2008/07/16 | 498 | 498 | 498 | 498 | 3,000 |
2008/07/15 | 505 | 506 | 498 | 498 | 4,400 |
2008/07/14 | 525 | 527 | 491 | 501 | 7,600 |
2008/07/11 | 526 | 533 | 526 | 533 | 1,300 |
2008/07/10 | 535 | 540 | 535 | 540 | 2,300 |
2008/07/09 | 531 | 545 | 531 | 545 | 400 |
2008/07/08 | 530 | 530 | 530 | 530 | 200 |
2008/07/07 | 528 | 530 | 528 | 530 | 2,600 |
2008/07/04 | 537 | 537 | 537 | 537 | 100 |
2008/07/03 | 535 | 537 | 526 | 537 | 1,500 |
2008/07/02 | 558 | 558 | 525 | 528 | 2,100 |
2008/07/01 | 546 | 560 | 546 | 559 | 600 |
2008/06/30 | 566 | 566 | 546 | 556 | 1,800 |
2008/06/27 | 550 | 567 | 547 | 547 | 1,500 |
2008/06/26 | 549 | 550 | 549 | 550 | 4,100 |
2008/06/25 | 551 | 560 | 551 | 560 | 800 |
2008/06/24 | 552 | 552 | 550 | 550 | 1,300 |
2008/06/23 | 650 | 652 | 552 | 552 | 21,100 |
2008/06/20 | 585 | 601 | 585 | 600 | 11,200 |
2008/06/19 | 570 | 585 | 570 | 585 | 5,000 |
2008/06/18 | 570 | 571 | 570 | 570 | 8,500 |
2008/06/17 | 550 | 567 | 550 | 567 | 3,600 |
2008/06/16 | 555 | 555 | 550 | 550 | 400 |
2008/06/13 | 560 | 560 | 550 | 550 | 800 |
2008/06/12 | 549 | 549 | 544 | 544 | 1,100 |
2008/06/10 | 550 | 550 | 542 | 542 | 200 |
2008/06/09 | 545 | 545 | 545 | 545 | 100 |
2008/06/06 | 540 | 555 | 540 | 555 | 2,600 |
2008/06/05 | 550 | 550 | 550 | 550 | 7,700 |
2008/06/03 | 525 | 550 | 525 | 550 | 3,500 |
2008/06/02 | 530 | 530 | 530 | 530 | 100 |
2008/05/30 | 539 | 539 | 516 | 535 | 800 |
2008/05/29 | 515 | 530 | 515 | 530 | 2,600 |
2008/05/28 | 515 | 515 | 515 | 515 | 1,300 |
2008/05/27 | 514 | 525 | 514 | 515 | 6,400 |
2008/05/26 | 510 | 512 | 510 | 512 | 1,700 |
2008/05/23 | 518 | 535 | 518 | 525 | 2,600 |
2008/05/22 | 539 | 539 | 516 | 516 | 1,700 |
2008/05/20 | 550 | 550 | 525 | 543 | 4,600 |
2008/05/19 | 531 | 555 | 531 | 555 | 800 |
2008/05/16 | 549 | 549 | 530 | 530 | 600 |
2008/05/15 | 550 | 550 | 550 | 550 | 1,000 |
2008/05/14 | 565 | 567 | 530 | 530 | 3,900 |
2008/05/13 | 545 | 545 | 545 | 545 | 1,100 |
2008/05/12 | 520 | 550 | 519 | 550 | 1,500 |
2008/05/09 | 540 | 556 | 540 | 550 | 1,300 |
2008/05/08 | 535 | 537 | 535 | 537 | 1,200 |
2008/05/07 | 530 | 535 | 530 | 535 | 1,100 |
2008/05/02 | 520 | 530 | 520 | 530 | 2,300 |
2008/05/01 | 512 | 530 | 511 | 530 | 900 |
2008/04/30 | 515 | 515 | 511 | 511 | 600 |
2008/04/28 | 520 | 530 | 505 | 525 | 2,100 |
2008/04/25 | 525 | 525 | 525 | 525 | 1,000 |
2008/04/24 | 511 | 511 | 511 | 511 | 100 |
2008/04/23 | 513 | 513 | 512 | 512 | 200 |
2008/04/22 | 506 | 532 | 506 | 532 | 1,700 |
2008/04/21 | 545 | 545 | 505 | 505 | 1,900 |
2008/04/18 | 533 | 550 | 533 | 545 | 2,100 |
2008/04/17 | 520 | 533 | 506 | 533 | 1,600 |
2008/04/16 | 540 | 540 | 540 | 540 | 800 |
2008/04/15 | 535 | 535 | 535 | 535 | 100 |
2008/04/11 | 505 | 525 | 505 | 525 | 1,000 |
2008/04/10 | 515 | 515 | 505 | 505 | 700 |
2008/04/09 | 519 | 519 | 519 | 519 | 100 |
2008/04/08 | 530 | 579 | 530 | 579 | 5,000 |
2008/04/07 | 495 | 500 | 495 | 500 | 2,600 |
2008/04/04 | 530 | 535 | 530 | 535 | 1,700 |
2008/04/03 | 540 | 540 | 530 | 530 | 1,200 |
2008/04/02 | 538 | 540 | 530 | 540 | 1,900 |
2008/04/01 | 552 | 552 | 532 | 532 | 300 |
2008/03/31 | 550 | 550 | 522 | 522 | 200 |
2008/03/27 | 521 | 531 | 521 | 521 | 2,400 |
2008/03/26 | 538 | 571 | 538 | 571 | 3,200 |
2008/03/25 | 610 | 615 | 608 | 608 | 12,400 |
2008/03/24 | 603 | 610 | 603 | 606 | 8,600 |
2008/03/21 | 600 | 601 | 600 | 600 | 8,600 |
2008/03/19 | 575 | 585 | 575 | 584 | 4,200 |
2008/03/18 | 579 | 579 | 571 | 571 | 1,100 |
2008/03/17 | 571 | 580 | 571 | 580 | 6,300 |
2008/03/14 | 570 | 570 | 570 | 570 | 700 |
2008/03/13 | 565 | 585 | 560 | 585 | 3,600 |
2008/03/12 | 578 | 595 | 566 | 566 | 6,700 |
2008/03/11 | 561 | 578 | 560 | 578 | 800 |
2008/03/10 | 568 | 580 | 568 | 580 | 3,500 |
2008/03/07 | 565 | 568 | 565 | 568 | 500 |
2008/03/06 | 570 | 570 | 560 | 560 | 6,600 |
2008/03/05 | 555 | 560 | 555 | 555 | 3,300 |
2008/03/04 | 560 | 560 | 555 | 555 | 2,900 |
2008/03/03 | 568 | 568 | 556 | 556 | 600 |
2008/02/29 | 555 | 556 | 554 | 554 | 800 |
2008/02/28 | 556 | 560 | 555 | 555 | 7,500 |
2008/02/27 | 555 | 560 | 555 | 556 | 3,600 |
2008/02/26 | 567 | 567 | 545 | 552 | 11,700 |
2008/02/25 | 566 | 570 | 550 | 567 | 8,900 |
2008/02/22 | 543 | 570 | 543 | 570 | 7,200 |
2008/02/21 | 510 | 525 | 510 | 525 | 6,100 |
2008/02/20 | 520 | 544 | 520 | 530 | 1,500 |
2008/02/19 | 531 | 531 | 521 | 521 | 6,400 |
2008/02/18 | 560 | 565 | 540 | 540 | 1,700 |
2008/02/15 | 541 | 541 | 540 | 540 | 500 |
2008/02/14 | 545 | 550 | 545 | 550 | 3,300 |
2008/02/13 | 545 | 545 | 541 | 541 | 600 |
2008/02/12 | 550 | 550 | 547 | 548 | 700 |
2008/02/08 | 560 | 560 | 551 | 551 | 500 |
2008/02/07 | 560 | 560 | 550 | 560 | 9,000 |
2008/02/06 | 570 | 570 | 560 | 560 | 1,000 |
2008/02/05 | 572 | 572 | 567 | 567 | 700 |
2008/02/04 | 571 | 575 | 571 | 575 | 2,100 |
2008/02/01 | 573 | 585 | 572 | 572 | 2,000 |
2008/01/31 | 570 | 575 | 570 | 573 | 1,100 |
2008/01/30 | 570 | 580 | 565 | 565 | 2,600 |
2008/01/29 | 554 | 576 | 550 | 576 | 6,800 |
2008/01/28 | 547 | 575 | 541 | 545 | 6,400 |
2008/01/25 | 535 | 537 | 522 | 530 | 1,800 |
2008/01/24 | 520 | 535 | 517 | 525 | 4,800 |
2008/01/23 | 500 | 520 | 500 | 520 | 11,500 |
2008/01/22 | 500 | 517 | 499 | 515 | 17,200 |
2008/01/21 | 490 | 514 | 490 | 500 | 2,500 |
2008/01/18 | 480 | 500 | 480 | 487 | 4,900 |
2008/01/17 | 480 | 480 | 475 | 475 | 6,300 |
2008/01/16 | 503 | 503 | 460 | 460 | 38,200 |
2008/01/15 | 510 | 511 | 507 | 507 | 4,500 |
2008/01/11 | 527 | 530 | 506 | 511 | 7,200 |
2008/01/10 | 533 | 533 | 526 | 526 | 2,900 |
2008/01/09 | 517 | 534 | 517 | 523 | 700 |
2008/01/08 | 515 | 530 | 513 | 530 | 4,400 |
2008/01/07 | 492 | 519 | 492 | 505 | 6,800 |
2008/01/04 | 491 | 491 | 491 | 491 | 200 |