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 |
---|---|---|---|---|---|
2013/12/30 | 501 | 504 | 500 | 502 | 21,300 |
2013/12/27 | 501 | 502 | 500 | 502 | 14,700 |
2013/12/26 | 499 | 500 | 496 | 497 | 11,400 |
2013/12/25 | 496 | 496 | 493 | 494 | 39,100 |
2013/12/24 | 498 | 500 | 495 | 497 | 31,000 |
2013/12/20 | 501 | 501 | 498 | 499 | 22,600 |
2013/12/19 | 500 | 502 | 500 | 501 | 53,200 |
2013/12/18 | 501 | 502 | 500 | 502 | 13,700 |
2013/12/17 | 501 | 504 | 500 | 504 | 67,600 |
2013/12/16 | 505 | 505 | 501 | 502 | 17,800 |
2013/12/13 | 505 | 505 | 501 | 502 | 14,200 |
2013/12/12 | 503 | 508 | 502 | 504 | 41,900 |
2013/12/11 | 508 | 508 | 500 | 504 | 23,400 |
2013/12/10 | 507 | 508 | 506 | 508 | 17,700 |
2013/12/09 | 505 | 507 | 505 | 507 | 10,900 |
2013/12/06 | 503 | 504 | 503 | 504 | 30,200 |
2013/12/05 | 505 | 506 | 504 | 505 | 13,800 |
2013/12/04 | 506 | 508 | 505 | 505 | 6,900 |
2013/12/03 | 508 | 508 | 506 | 506 | 3,600 |
2013/12/02 | 508 | 508 | 505 | 505 | 6,900 |
2013/11/29 | 504 | 507 | 504 | 506 | 11,600 |
2013/11/28 | 504 | 504 | 500 | 502 | 35,000 |
2013/11/27 | 501 | 504 | 500 | 503 | 6,800 |
2013/11/26 | 500 | 503 | 500 | 503 | 8,000 |
2013/11/25 | 498 | 502 | 498 | 501 | 32,500 |
2013/11/22 | 498 | 500 | 497 | 498 | 20,500 |
2013/11/21 | 497 | 500 | 497 | 500 | 15,500 |
2013/11/20 | 495 | 499 | 495 | 497 | 40,900 |
2013/11/19 | 499 | 500 | 495 | 496 | 24,700 |
2013/11/18 | 499 | 499 | 496 | 499 | 23,800 |
2013/11/15 | 496 | 500 | 495 | 496 | 33,700 |
2013/11/14 | 495 | 501 | 495 | 500 | 27,500 |
2013/11/13 | 499 | 504 | 499 | 504 | 35,800 |
2013/11/12 | 505 | 505 | 496 | 499 | 47,900 |
2013/11/11 | 507 | 507 | 500 | 503 | 27,100 |
2013/11/08 | 502 | 508 | 502 | 507 | 37,600 |
2013/11/07 | 508 | 508 | 506 | 506 | 5,800 |
2013/11/06 | 510 | 511 | 506 | 511 | 7,900 |
2013/11/05 | 506 | 511 | 504 | 511 | 19,400 |
2013/11/01 | 509 | 512 | 505 | 509 | 23,100 |
2013/10/31 | 511 | 514 | 510 | 511 | 20,800 |
2013/10/30 | 515 | 515 | 511 | 514 | 20,700 |
2013/10/29 | 515 | 516 | 512 | 512 | 10,100 |
2013/10/28 | 515 | 515 | 512 | 515 | 8,000 |
2013/10/25 | 515 | 515 | 510 | 515 | 17,600 |
2013/10/24 | 514 | 516 | 510 | 516 | 40,000 |
2013/10/23 | 517 | 517 | 513 | 516 | 19,000 |
2013/10/22 | 515 | 519 | 515 | 517 | 6,700 |
2013/10/21 | 517 | 518 | 515 | 515 | 18,600 |
2013/10/18 | 516 | 520 | 515 | 517 | 53,800 |
2013/10/17 | 518 | 519 | 517 | 517 | 7,500 |
2013/10/16 | 517 | 519 | 515 | 518 | 23,600 |
2013/10/15 | 520 | 520 | 516 | 518 | 15,500 |
2013/10/11 | 520 | 523 | 519 | 520 | 28,300 |
2013/10/10 | 520 | 520 | 518 | 518 | 4,200 |
2013/10/09 | 518 | 520 | 518 | 518 | 3,700 |
2013/10/08 | 515 | 520 | 515 | 519 | 7,500 |
2013/10/07 | 520 | 521 | 516 | 519 | 12,800 |
2013/10/04 | 522 | 525 | 515 | 523 | 12,500 |
2013/10/03 | 519 | 525 | 519 | 525 | 13,300 |
2013/10/02 | 523 | 529 | 518 | 526 | 56,400 |
2013/10/01 | 529 | 529 | 521 | 527 | 16,100 |
2013/09/30 | 530 | 530 | 528 | 528 | 6,400 |
2013/09/27 | 529 | 534 | 527 | 534 | 22,900 |
2013/09/26 | 520 | 527 | 520 | 526 | 5,800 |
2013/09/25 | 520 | 524 | 520 | 522 | 22,300 |
2013/09/24 | 518 | 526 | 516 | 520 | 17,600 |
2013/09/20 | 526 | 526 | 515 | 518 | 20,000 |
2013/09/19 | 527 | 534 | 520 | 521 | 76,700 |
2013/09/18 | 530 | 530 | 529 | 530 | 5,800 |
2013/09/17 | 530 | 533 | 527 | 529 | 11,200 |
2013/09/13 | 525 | 533 | 525 | 530 | 14,000 |
2013/09/12 | 528 | 533 | 528 | 532 | 2,600 |
2013/09/11 | 530 | 533 | 526 | 530 | 11,100 |
2013/09/10 | 539 | 541 | 520 | 530 | 16,600 |
2013/09/09 | 541 | 542 | 520 | 536 | 18,700 |
2013/09/06 | 540 | 544 | 536 | 540 | 5,900 |
2013/09/05 | 539 | 541 | 536 | 536 | 3,200 |
2013/09/04 | 536 | 537 | 535 | 535 | 1,500 |
2013/09/03 | 532 | 540 | 530 | 532 | 16,900 |
2013/09/02 | 540 | 543 | 536 | 538 | 4,600 |
2013/08/30 | 533 | 544 | 533 | 544 | 5,100 |
2013/08/29 | 543 | 544 | 526 | 543 | 18,300 |
2013/08/28 | 541 | 544 | 541 | 544 | 2,400 |
2013/08/27 | 542 | 546 | 540 | 546 | 4,500 |
2013/08/26 | 543 | 548 | 542 | 543 | 11,700 |
2013/08/23 | 545 | 549 | 543 | 545 | 7,300 |
2013/08/22 | 547 | 549 | 544 | 548 | 4,600 |
2013/08/21 | 544 | 549 | 543 | 548 | 6,500 |
2013/08/20 | 545 | 550 | 545 | 550 | 3,100 |
2013/08/19 | 548 | 549 | 540 | 545 | 4,800 |
2013/08/16 | 546 | 550 | 540 | 544 | 17,800 |
2013/08/15 | 547 | 550 | 544 | 546 | 8,500 |
2013/08/14 | 546 | 547 | 541 | 546 | 3,900 |
2013/08/13 | 547 | 549 | 542 | 542 | 4,000 |
2013/08/12 | 549 | 549 | 534 | 545 | 8,700 |
2013/08/09 | 549 | 554 | 549 | 550 | 4,000 |
2013/08/08 | 549 | 553 | 549 | 550 | 15,100 |
2013/08/07 | 549 | 552 | 547 | 550 | 10,500 |
2013/08/06 | 550 | 551 | 546 | 550 | 11,200 |
2013/08/05 | 548 | 550 | 547 | 550 | 6,700 |
2013/08/02 | 540 | 547 | 538 | 546 | 9,900 |
2013/08/01 | 539 | 544 | 536 | 544 | 7,500 |
2013/07/31 | 546 | 546 | 536 | 543 | 4,100 |
2013/07/30 | 538 | 554 | 531 | 547 | 7,800 |
2013/07/29 | 552 | 552 | 531 | 539 | 23,100 |
2013/07/26 | 551 | 553 | 548 | 553 | 11,300 |
2013/07/25 | 555 | 555 | 551 | 551 | 24,800 |
2013/07/24 | 551 | 556 | 551 | 554 | 5,900 |
2013/07/23 | 554 | 555 | 552 | 554 | 4,900 |
2013/07/22 | 555 | 556 | 551 | 552 | 4,700 |
2013/07/19 | 559 | 559 | 543 | 554 | 21,200 |
2013/07/18 | 552 | 559 | 552 | 556 | 29,700 |
2013/07/17 | 547 | 556 | 547 | 554 | 17,900 |
2013/07/16 | 547 | 548 | 543 | 547 | 7,000 |
2013/07/12 | 546 | 550 | 544 | 546 | 11,500 |
2013/07/11 | 545 | 547 | 545 | 545 | 3,600 |
2013/07/10 | 546 | 547 | 543 | 544 | 13,000 |
2013/07/09 | 547 | 550 | 544 | 548 | 28,500 |
2013/07/08 | 548 | 551 | 546 | 548 | 17,900 |
2013/07/05 | 549 | 551 | 545 | 546 | 20,100 |
2013/07/04 | 545 | 548 | 545 | 545 | 17,300 |
2013/07/03 | 549 | 549 | 544 | 546 | 15,900 |
2013/07/02 | 549 | 557 | 545 | 549 | 50,000 |
2013/07/01 | 540 | 555 | 540 | 547 | 13,300 |
2013/06/28 | 543 | 543 | 536 | 542 | 4,500 |
2013/06/27 | 537 | 554 | 533 | 543 | 8,200 |
2013/06/26 | 547 | 550 | 540 | 540 | 6,200 |
2013/06/25 | 559 | 559 | 540 | 547 | 14,700 |
2013/06/24 | 565 | 565 | 560 | 560 | 16,200 |
2013/06/21 | 551 | 562 | 551 | 559 | 19,200 |
2013/06/20 | 551 | 563 | 548 | 562 | 54,900 |
2013/06/19 | 547 | 550 | 541 | 541 | 14,700 |
2013/06/18 | 531 | 550 | 531 | 550 | 6,300 |
2013/06/17 | 517 | 536 | 517 | 533 | 41,800 |
2013/06/14 | 515 | 518 | 513 | 518 | 10,000 |
2013/06/13 | 512 | 519 | 509 | 511 | 24,700 |
2013/06/12 | 510 | 520 | 510 | 515 | 7,700 |
2013/06/11 | 515 | 520 | 515 | 519 | 5,600 |
2013/06/10 | 508 | 518 | 504 | 515 | 13,100 |
2013/06/07 | 502 | 506 | 481 | 504 | 55,000 |
2013/06/06 | 512 | 526 | 505 | 520 | 26,000 |
2013/06/05 | 530 | 535 | 525 | 525 | 11,600 |
2013/06/04 | 530 | 535 | 525 | 535 | 14,500 |
2013/06/03 | 539 | 539 | 536 | 537 | 13,000 |
2013/05/31 | 543 | 547 | 538 | 546 | 19,900 |
2013/05/30 | 551 | 551 | 541 | 549 | 21,400 |
2013/05/29 | 550 | 550 | 545 | 550 | 13,400 |
2013/05/28 | 550 | 551 | 544 | 550 | 15,600 |
2013/05/27 | 554 | 554 | 549 | 551 | 17,300 |
2013/05/24 | 552 | 559 | 550 | 554 | 25,200 |
2013/05/23 | 566 | 566 | 551 | 552 | 46,100 |
2013/05/22 | 569 | 570 | 564 | 568 | 45,200 |
2013/05/21 | 583 | 583 | 569 | 570 | 34,100 |
2013/05/20 | 566 | 580 | 565 | 574 | 54,800 |
2013/05/17 | 554 | 569 | 551 | 569 | 67,100 |
2013/05/16 | 574 | 579 | 555 | 559 | 87,300 |
2013/05/15 | 581 | 583 | 570 | 571 | 169,000 |
2013/05/14 | 623 | 630 | 615 | 620 | 34,600 |
2013/05/13 | 615 | 624 | 613 | 622 | 88,800 |
2013/05/10 | 616 | 616 | 607 | 616 | 34,200 |
2013/05/09 | 596 | 610 | 596 | 610 | 62,600 |
2013/05/08 | 595 | 596 | 590 | 596 | 21,500 |
2013/05/07 | 593 | 594 | 590 | 593 | 25,800 |
2013/05/02 | 588 | 590 | 586 | 589 | 22,500 |
2013/05/01 | 592 | 592 | 584 | 588 | 37,600 |
2013/04/30 | 592 | 596 | 592 | 596 | 18,800 |
2013/04/26 | 595 | 596 | 591 | 592 | 22,600 |
2013/04/25 | 590 | 593 | 589 | 592 | 26,600 |
2013/04/24 | 584 | 588 | 584 | 588 | 34,300 |
2013/04/23 | 587 | 587 | 583 | 585 | 11,900 |
2013/04/22 | 585 | 588 | 584 | 587 | 15,400 |
2013/04/19 | 581 | 586 | 577 | 585 | 27,900 |
2013/04/18 | 578 | 580 | 577 | 580 | 22,200 |
2013/04/17 | 578 | 580 | 575 | 579 | 28,700 |
2013/04/16 | 580 | 580 | 575 | 577 | 34,900 |
2013/04/15 | 583 | 586 | 580 | 584 | 15,400 |
2013/04/12 | 582 | 583 | 579 | 583 | 19,900 |
2013/04/11 | 581 | 585 | 580 | 584 | 25,700 |
2013/04/10 | 585 | 585 | 580 | 581 | 27,800 |
2013/04/09 | 584 | 584 | 580 | 584 | 19,300 |
2013/04/08 | 575 | 584 | 575 | 580 | 27,300 |
2013/04/05 | 580 | 585 | 573 | 573 | 27,700 |
2013/04/04 | 577 | 578 | 564 | 570 | 19,500 |
2013/04/03 | 577 | 579 | 576 | 576 | 12,000 |
2013/04/02 | 570 | 576 | 563 | 575 | 16,000 |
2013/04/01 | 589 | 589 | 570 | 571 | 44,500 |
2013/03/29 | 596 | 596 | 589 | 589 | 56,200 |
2013/03/28 | 600 | 600 | 594 | 596 | 53,100 |
2013/03/27 | 594 | 599 | 593 | 598 | 145,900 |
2013/03/26 | 633 | 634 | 631 | 634 | 166,000 |
2013/03/25 | 634 | 635 | 631 | 633 | 125,400 |
2013/03/22 | 635 | 635 | 630 | 634 | 55,700 |
2013/03/21 | 633 | 634 | 631 | 634 | 50,600 |
2013/03/19 | 629 | 632 | 628 | 630 | 54,600 |
2013/03/18 | 630 | 633 | 628 | 628 | 70,500 |
2013/03/15 | 628 | 634 | 628 | 630 | 51,000 |
2013/03/14 | 630 | 630 | 627 | 628 | 38,800 |
2013/03/13 | 629 | 630 | 627 | 629 | 26,000 |
2013/03/12 | 630 | 631 | 626 | 629 | 35,200 |
2013/03/11 | 628 | 629 | 627 | 628 | 36,600 |
2013/03/08 | 624 | 627 | 623 | 627 | 25,300 |
2013/03/07 | 624 | 624 | 622 | 624 | 17,900 |
2013/03/06 | 620 | 622 | 619 | 622 | 20,900 |
2013/03/05 | 622 | 623 | 619 | 620 | 25,700 |
2013/03/04 | 620 | 622 | 616 | 621 | 28,100 |
2013/03/01 | 620 | 622 | 618 | 620 | 26,200 |
2013/02/28 | 620 | 622 | 620 | 620 | 21,000 |
2013/02/27 | 619 | 620 | 613 | 620 | 14,900 |
2013/02/26 | 606 | 620 | 606 | 610 | 21,200 |
2013/02/25 | 611 | 618 | 607 | 615 | 15,900 |
2013/02/22 | 609 | 612 | 600 | 600 | 16,400 |
2013/02/21 | 604 | 609 | 604 | 606 | 22,500 |
2013/02/20 | 597 | 609 | 597 | 603 | 23,600 |
2013/02/19 | 594 | 605 | 594 | 595 | 21,700 |
2013/02/18 | 581 | 594 | 581 | 590 | 20,600 |
2013/02/15 | 581 | 589 | 580 | 580 | 28,400 |
2013/02/14 | 583 | 592 | 578 | 584 | 50,900 |
2013/02/13 | 600 | 603 | 585 | 585 | 73,100 |
2013/02/12 | 621 | 623 | 615 | 615 | 33,500 |
2013/02/08 | 622 | 625 | 620 | 621 | 41,100 |
2013/02/07 | 621 | 628 | 621 | 623 | 25,700 |
2013/02/06 | 621 | 626 | 621 | 621 | 60,200 |
2013/02/05 | 630 | 632 | 620 | 626 | 31,800 |
2013/02/04 | 625 | 631 | 623 | 631 | 35,400 |
2013/02/01 | 619 | 624 | 618 | 623 | 21,600 |
2013/01/31 | 612 | 622 | 611 | 621 | 28,700 |
2013/01/30 | 606 | 612 | 606 | 611 | 22,400 |
2013/01/29 | 602 | 608 | 601 | 601 | 6,700 |
2013/01/28 | 597 | 605 | 597 | 605 | 22,700 |
2013/01/25 | 597 | 598 | 595 | 598 | 24,700 |
2013/01/24 | 597 | 598 | 596 | 597 | 6,200 |
2013/01/23 | 598 | 599 | 597 | 598 | 6,800 |
2013/01/22 | 596 | 599 | 595 | 598 | 12,900 |
2013/01/21 | 595 | 597 | 594 | 596 | 17,800 |
2013/01/18 | 593 | 596 | 593 | 594 | 16,600 |
2013/01/17 | 597 | 597 | 592 | 594 | 16,700 |
2013/01/16 | 596 | 598 | 593 | 598 | 12,700 |
2013/01/15 | 593 | 596 | 591 | 596 | 16,700 |
2013/01/11 | 594 | 595 | 590 | 593 | 14,500 |
2013/01/10 | 590 | 593 | 589 | 593 | 15,900 |
2013/01/09 | 589 | 593 | 589 | 590 | 18,600 |
2013/01/08 | 590 | 591 | 586 | 589 | 25,700 |
2013/01/07 | 593 | 598 | 589 | 590 | 44,500 |
2013/01/04 | 583 | 589 | 580 | 589 | 14,700 |