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 |
---|---|---|---|---|---|
2011/12/30 | 492 | 501 | 490 | 500 | 26,300 |
2011/12/29 | 497 | 497 | 482 | 493 | 32,800 |
2011/12/28 | 497 | 499 | 490 | 494 | 21,100 |
2011/12/27 | 490 | 507 | 489 | 492 | 24,400 |
2011/12/26 | 492 | 493 | 485 | 489 | 15,000 |
2011/12/22 | 489 | 491 | 484 | 484 | 25,200 |
2011/12/21 | 490 | 494 | 488 | 489 | 18,200 |
2011/12/20 | 485 | 494 | 481 | 492 | 20,800 |
2011/12/19 | 499 | 503 | 476 | 489 | 35,000 |
2011/12/16 | 502 | 508 | 497 | 497 | 25,700 |
2011/12/15 | 498 | 508 | 498 | 502 | 20,700 |
2011/12/14 | 497 | 510 | 497 | 500 | 32,400 |
2011/12/13 | 494 | 498 | 492 | 497 | 14,800 |
2011/12/12 | 489 | 497 | 489 | 493 | 26,400 |
2011/12/09 | 488 | 488 | 485 | 487 | 4,600 |
2011/12/08 | 489 | 489 | 483 | 487 | 10,000 |
2011/12/07 | 482 | 485 | 480 | 485 | 9,800 |
2011/12/06 | 477 | 480 | 477 | 479 | 6,100 |
2011/12/05 | 477 | 479 | 473 | 475 | 11,600 |
2011/12/02 | 477 | 478 | 471 | 478 | 13,000 |
2011/12/01 | 475 | 480 | 470 | 471 | 11,800 |
2011/11/30 | 470 | 472 | 470 | 472 | 4,600 |
2011/11/29 | 468 | 470 | 468 | 470 | 2,700 |
2011/11/28 | 461 | 470 | 460 | 465 | 5,800 |
2011/11/25 | 457 | 466 | 457 | 460 | 8,500 |
2011/11/24 | 461 | 461 | 457 | 458 | 16,200 |
2011/11/22 | 465 | 467 | 461 | 462 | 5,600 |
2011/11/21 | 465 | 469 | 465 | 468 | 5,400 |
2011/11/18 | 467 | 468 | 467 | 468 | 4,900 |
2011/11/17 | 466 | 467 | 466 | 467 | 800 |
2011/11/16 | 469 | 470 | 465 | 470 | 2,300 |
2011/11/15 | 472 | 472 | 464 | 465 | 11,100 |
2011/11/14 | 472 | 475 | 472 | 474 | 8,700 |
2011/11/11 | 465 | 469 | 462 | 469 | 23,600 |
2011/11/10 | 477 | 480 | 467 | 470 | 23,500 |
2011/11/09 | 475 | 489 | 475 | 485 | 20,500 |
2011/11/08 | 485 | 486 | 474 | 474 | 10,500 |
2011/11/07 | 485 | 486 | 481 | 486 | 26,400 |
2011/11/04 | 474 | 479 | 472 | 476 | 19,700 |
2011/11/02 | 475 | 475 | 465 | 466 | 36,200 |
2011/11/01 | 460 | 476 | 458 | 471 | 55,200 |
2011/10/31 | 461 | 462 | 452 | 458 | 79,200 |
2011/10/28 | 449 | 451 | 448 | 450 | 20,100 |
2011/10/27 | 448 | 449 | 448 | 449 | 7,200 |
2011/10/26 | 449 | 449 | 448 | 448 | 12,300 |
2011/10/25 | 449 | 449 | 447 | 448 | 15,700 |
2011/10/24 | 448 | 450 | 447 | 449 | 6,300 |
2011/10/21 | 451 | 451 | 446 | 448 | 21,000 |
2011/10/20 | 447 | 447 | 447 | 447 | 1,600 |
2011/10/19 | 448 | 449 | 447 | 447 | 10,800 |
2011/10/18 | 450 | 450 | 446 | 448 | 5,100 |
2011/10/17 | 449 | 450 | 448 | 450 | 8,100 |
2011/10/14 | 449 | 450 | 447 | 448 | 4,700 |
2011/10/13 | 448 | 451 | 448 | 449 | 5,500 |
2011/10/12 | 450 | 450 | 448 | 448 | 5,600 |
2011/10/11 | 442 | 449 | 442 | 449 | 1,600 |
2011/10/07 | 439 | 443 | 439 | 440 | 12,900 |
2011/10/06 | 441 | 443 | 440 | 441 | 3,400 |
2011/10/05 | 444 | 447 | 440 | 440 | 9,400 |
2011/10/04 | 443 | 443 | 440 | 441 | 4,000 |
2011/10/03 | 445 | 446 | 441 | 443 | 4,200 |
2011/09/30 | 445 | 447 | 444 | 447 | 5,800 |
2011/09/29 | 445 | 446 | 443 | 445 | 8,500 |
2011/09/28 | 442 | 446 | 442 | 445 | 3,200 |
2011/09/27 | 440 | 445 | 440 | 443 | 9,400 |
2011/09/26 | 445 | 445 | 436 | 440 | 29,100 |
2011/09/22 | 444 | 448 | 442 | 444 | 19,600 |
2011/09/21 | 450 | 450 | 448 | 449 | 11,400 |
2011/09/20 | 449 | 449 | 443 | 446 | 13,700 |
2011/09/16 | 446 | 448 | 442 | 448 | 18,900 |
2011/09/15 | 448 | 450 | 447 | 448 | 5,800 |
2011/09/14 | 450 | 450 | 443 | 443 | 16,300 |
2011/09/13 | 450 | 450 | 445 | 449 | 3,100 |
2011/09/12 | 451 | 451 | 446 | 450 | 12,700 |
2011/09/09 | 452 | 453 | 451 | 452 | 11,100 |
2011/09/08 | 451 | 454 | 451 | 453 | 24,900 |
2011/09/07 | 450 | 452 | 446 | 452 | 4,500 |
2011/09/06 | 447 | 455 | 446 | 449 | 13,000 |
2011/09/05 | 450 | 450 | 447 | 450 | 7,700 |
2011/09/02 | 449 | 452 | 449 | 450 | 10,500 |
2011/09/01 | 452 | 452 | 449 | 451 | 7,300 |
2011/08/31 | 447 | 451 | 447 | 451 | 12,700 |
2011/08/30 | 448 | 448 | 443 | 447 | 5,700 |
2011/08/29 | 440 | 446 | 440 | 441 | 5,200 |
2011/08/26 | 438 | 442 | 438 | 439 | 800 |
2011/08/25 | 436 | 443 | 436 | 438 | 19,600 |
2011/08/24 | 442 | 442 | 434 | 436 | 15,700 |
2011/08/23 | 446 | 446 | 432 | 442 | 22,900 |
2011/08/22 | 445 | 446 | 441 | 446 | 10,300 |
2011/08/19 | 448 | 448 | 445 | 445 | 7,200 |
2011/08/18 | 450 | 456 | 449 | 449 | 14,600 |
2011/08/17 | 450 | 450 | 449 | 450 | 2,900 |
2011/08/16 | 450 | 451 | 448 | 450 | 14,900 |
2011/08/15 | 458 | 458 | 449 | 451 | 13,500 |
2011/08/12 | 450 | 459 | 445 | 454 | 12,700 |
2011/08/11 | 444 | 447 | 438 | 447 | 12,600 |
2011/08/10 | 448 | 450 | 440 | 444 | 14,200 |
2011/08/09 | 436 | 440 | 429 | 437 | 36,900 |
2011/08/08 | 451 | 452 | 446 | 446 | 18,000 |
2011/08/05 | 446 | 458 | 446 | 458 | 15,800 |
2011/08/04 | 464 | 465 | 458 | 461 | 12,100 |
2011/08/03 | 464 | 464 | 458 | 459 | 17,200 |
2011/08/02 | 471 | 471 | 464 | 464 | 8,900 |
2011/08/01 | 462 | 469 | 462 | 467 | 6,300 |
2011/07/29 | 467 | 468 | 461 | 462 | 21,200 |
2011/07/28 | 471 | 475 | 467 | 469 | 9,300 |
2011/07/27 | 473 | 475 | 470 | 472 | 9,900 |
2011/07/26 | 470 | 470 | 468 | 470 | 8,000 |
2011/07/25 | 467 | 469 | 467 | 469 | 7,000 |
2011/07/22 | 469 | 470 | 467 | 469 | 7,800 |
2011/07/21 | 470 | 470 | 465 | 466 | 1,500 |
2011/07/20 | 470 | 470 | 465 | 470 | 12,800 |
2011/07/19 | 466 | 466 | 460 | 466 | 43,500 |
2011/07/15 | 470 | 470 | 466 | 466 | 7,500 |
2011/07/14 | 469 | 473 | 469 | 471 | 9,400 |
2011/07/13 | 465 | 471 | 465 | 469 | 14,300 |
2011/07/12 | 471 | 473 | 463 | 467 | 15,500 |
2011/07/11 | 472 | 475 | 470 | 473 | 14,400 |
2011/07/08 | 472 | 475 | 472 | 474 | 9,000 |
2011/07/07 | 468 | 472 | 466 | 472 | 8,300 |
2011/07/06 | 470 | 473 | 464 | 467 | 13,700 |
2011/07/05 | 465 | 473 | 463 | 473 | 18,500 |
2011/07/04 | 464 | 465 | 462 | 463 | 13,100 |
2011/07/01 | 455 | 460 | 449 | 459 | 21,800 |
2011/06/30 | 453 | 454 | 447 | 448 | 8,700 |
2011/06/29 | 451 | 455 | 446 | 447 | 11,000 |
2011/06/28 | 446 | 449 | 445 | 446 | 7,600 |
2011/06/27 | 444 | 446 | 440 | 440 | 10,200 |
2011/06/24 | 443 | 444 | 436 | 441 | 8,100 |
2011/06/23 | 436 | 445 | 434 | 445 | 8,100 |
2011/06/22 | 433 | 443 | 431 | 438 | 23,200 |
2011/06/21 | 432 | 434 | 429 | 433 | 6,500 |
2011/06/20 | 436 | 436 | 426 | 430 | 21,800 |
2011/06/17 | 434 | 439 | 432 | 432 | 8,300 |
2011/06/16 | 435 | 438 | 431 | 437 | 13,800 |
2011/06/15 | 430 | 435 | 430 | 431 | 13,700 |
2011/06/14 | 425 | 429 | 417 | 424 | 28,700 |
2011/06/13 | 430 | 434 | 428 | 429 | 17,200 |
2011/06/10 | 434 | 444 | 434 | 435 | 23,100 |
2011/06/09 | 436 | 438 | 433 | 434 | 14,800 |
2011/06/08 | 438 | 444 | 437 | 439 | 9,300 |
2011/06/07 | 443 | 445 | 437 | 443 | 8,400 |
2011/06/06 | 442 | 447 | 441 | 446 | 23,000 |
2011/06/03 | 449 | 450 | 446 | 450 | 9,100 |
2011/06/02 | 453 | 455 | 449 | 452 | 13,700 |
2011/06/01 | 450 | 460 | 449 | 456 | 19,400 |
2011/05/31 | 444 | 451 | 443 | 450 | 15,300 |
2011/05/30 | 443 | 446 | 443 | 445 | 7,900 |
2011/05/27 | 442 | 443 | 441 | 443 | 10,800 |
2011/05/26 | 443 | 447 | 440 | 443 | 13,500 |
2011/05/25 | 442 | 447 | 440 | 446 | 16,700 |
2011/05/24 | 443 | 446 | 440 | 446 | 11,400 |
2011/05/23 | 450 | 455 | 445 | 445 | 28,000 |
2011/05/20 | 464 | 464 | 448 | 449 | 43,800 |
2011/05/19 | 474 | 474 | 465 | 469 | 11,200 |
2011/05/18 | 465 | 472 | 462 | 471 | 16,000 |
2011/05/17 | 474 | 474 | 458 | 465 | 30,000 |
2011/05/16 | 473 | 475 | 465 | 473 | 43,900 |
2011/05/13 | 482 | 486 | 465 | 467 | 79,400 |
2011/05/12 | 504 | 505 | 494 | 494 | 23,500 |
2011/05/11 | 498 | 503 | 497 | 501 | 24,100 |
2011/05/10 | 496 | 499 | 494 | 496 | 21,600 |
2011/05/09 | 497 | 505 | 497 | 500 | 23,900 |
2011/05/06 | 503 | 523 | 500 | 500 | 139,600 |
2011/05/02 | 462 | 516 | 462 | 513 | 225,200 |
2011/04/28 | 432 | 436 | 430 | 436 | 16,700 |
2011/04/27 | 434 | 434 | 428 | 432 | 4,700 |
2011/04/26 | 431 | 434 | 429 | 433 | 9,300 |
2011/04/25 | 434 | 436 | 430 | 430 | 18,100 |
2011/04/22 | 428 | 430 | 424 | 430 | 10,700 |
2011/04/21 | 430 | 436 | 427 | 429 | 17,300 |
2011/04/20 | 430 | 434 | 425 | 430 | 12,900 |
2011/04/19 | 432 | 432 | 418 | 422 | 29,700 |
2011/04/18 | 424 | 440 | 424 | 439 | 34,300 |
2011/04/15 | 422 | 422 | 414 | 418 | 16,400 |
2011/04/14 | 424 | 424 | 415 | 416 | 16,500 |
2011/04/13 | 420 | 425 | 420 | 423 | 16,100 |
2011/04/12 | 430 | 438 | 428 | 428 | 22,300 |
2011/04/11 | 412 | 430 | 408 | 430 | 27,600 |
2011/04/08 | 410 | 416 | 403 | 416 | 22,900 |
2011/04/07 | 409 | 410 | 401 | 410 | 26,500 |
2011/04/06 | 418 | 423 | 403 | 410 | 44,000 |
2011/04/05 | 429 | 434 | 412 | 418 | 49,800 |
2011/04/04 | 437 | 440 | 433 | 433 | 28,200 |
2011/04/01 | 429 | 437 | 428 | 437 | 77,300 |
2011/03/31 | 447 | 447 | 430 | 432 | 75,000 |
2011/03/30 | 451 | 452 | 441 | 446 | 205,100 |
2011/03/29 | 445 | 454 | 441 | 443 | 140,900 |
2011/03/28 | 491 | 495 | 486 | 488 | 181,600 |
2011/03/25 | 496 | 497 | 485 | 492 | 114,100 |
2011/03/24 | 500 | 501 | 485 | 495 | 113,400 |
2011/03/23 | 509 | 509 | 496 | 504 | 113,100 |
2011/03/22 | 500 | 510 | 497 | 508 | 237,700 |
2011/03/18 | 472 | 490 | 470 | 481 | 101,900 |
2011/03/17 | 437 | 462 | 420 | 442 | 215,200 |
2011/03/16 | 389 | 440 | 386 | 435 | 435,000 |
2011/03/15 | 469 | 469 | 413 | 413 | 132,200 |
2011/03/14 | 493 | 540 | 493 | 493 | 235,300 |
2011/03/11 | 594 | 595 | 588 | 593 | 65,600 |
2011/03/10 | 603 | 603 | 593 | 599 | 68,200 |
2011/03/09 | 606 | 607 | 601 | 602 | 25,600 |
2011/03/08 | 599 | 609 | 596 | 597 | 83,900 |
2011/03/07 | 603 | 609 | 596 | 602 | 86,600 |
2011/03/04 | 627 | 627 | 599 | 609 | 180,000 |
2011/03/03 | 645 | 651 | 614 | 622 | 233,500 |
2011/03/02 | 651 | 663 | 646 | 655 | 109,500 |
2011/03/01 | 646 | 665 | 640 | 661 | 236,300 |
2011/02/28 | 610 | 643 | 610 | 641 | 253,800 |
2011/02/25 | 593 | 610 | 592 | 606 | 111,400 |
2011/02/24 | 620 | 623 | 592 | 593 | 201,200 |
2011/02/23 | 596 | 628 | 596 | 624 | 251,600 |
2011/02/22 | 606 | 611 | 593 | 605 | 131,800 |
2011/02/21 | 595 | 613 | 576 | 610 | 268,800 |
2011/02/18 | 604 | 618 | 595 | 602 | 484,400 |
2011/02/17 | 542 | 598 | 540 | 594 | 587,700 |
2011/02/16 | 528 | 563 | 525 | 533 | 864,200 |
2011/02/15 | 497 | 497 | 497 | 497 | 40,900 |
2011/02/14 | 414 | 417 | 410 | 417 | 80,200 |
2011/02/10 | 405 | 407 | 398 | 406 | 26,200 |
2011/02/09 | 414 | 414 | 402 | 410 | 60,300 |
2011/02/08 | 390 | 414 | 390 | 414 | 90,600 |
2011/02/07 | 380 | 389 | 379 | 385 | 37,900 |
2011/02/04 | 378 | 382 | 378 | 379 | 10,000 |
2011/02/03 | 370 | 380 | 370 | 380 | 27,500 |
2011/02/02 | 371 | 375 | 370 | 374 | 19,000 |
2011/02/01 | 371 | 376 | 371 | 374 | 11,100 |
2011/01/31 | 367 | 375 | 367 | 369 | 28,400 |
2011/01/28 | 375 | 375 | 372 | 375 | 3,400 |
2011/01/27 | 374 | 377 | 371 | 372 | 16,000 |
2011/01/26 | 371 | 375 | 368 | 373 | 27,600 |
2011/01/25 | 365 | 368 | 362 | 368 | 19,800 |
2011/01/24 | 358 | 365 | 358 | 361 | 6,200 |
2011/01/21 | 363 | 375 | 358 | 358 | 44,600 |
2011/01/20 | 361 | 362 | 357 | 359 | 15,700 |
2011/01/19 | 360 | 361 | 351 | 361 | 87,000 |
2011/01/18 | 370 | 371 | 360 | 360 | 38,500 |
2011/01/17 | 365 | 373 | 365 | 369 | 20,600 |
2011/01/14 | 370 | 371 | 364 | 365 | 46,600 |
2011/01/13 | 372 | 378 | 369 | 374 | 27,100 |
2011/01/12 | 378 | 379 | 368 | 369 | 32,300 |
2011/01/11 | 377 | 384 | 373 | 378 | 41,400 |
2011/01/07 | 374 | 380 | 373 | 379 | 47,400 |
2011/01/06 | 363 | 395 | 363 | 381 | 73,300 |
2011/01/05 | 351 | 363 | 351 | 358 | 58,500 |
2011/01/04 | 341 | 348 | 341 | 348 | 29,300 |