3458 (株)シーアールイーの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,130	1,179	1,126	1,178	27,100	1,178
2019-12-27	1,120	1,129	1,112	1,122	26,500	1,122
2019-12-26	1,113	1,118	1,112	1,115	8,200	1,115
2019-12-25	1,117	1,117	1,112	1,117	6,400	1,117
2019-12-24	1,110	1,117	1,105	1,117	5,600	1,117
2019-12-23	1,110	1,119	1,109	1,114	10,700	1,114
2019-12-20	1,105	1,112	1,101	1,104	13,500	1,104
2019-12-19	1,091	1,106	1,091	1,105	9,400	1,105
2019-12-18	1,114	1,114	1,092	1,104	15,200	1,104
2019-12-17	1,107	1,116	1,099	1,105	9,500	1,105
2019-12-16	1,094	1,106	1,087	1,106	7,800	1,106
2019-12-13	1,077	1,100	1,062	1,096	27,300	1,096
2019-12-12	1,135	1,150	1,086	1,088	45,500	1,088
2019-12-11	1,094	1,138	1,088	1,131	51,100	1,131
2019-12-10	1,081	1,085	1,070	1,079	10,200	1,079
2019-12-09	1,079	1,082	1,077	1,082	7,900	1,082
2019-12-06	1,070	1,070	1,060	1,068	10,500	1,068
2019-12-05	1,061	1,066	1,058	1,063	5,400	1,063
2019-12-04	1,062	1,067	1,059	1,061	5,800	1,061
2019-12-03	1,060	1,066	1,058	1,062	7,500	1,062
2019-12-02	1,067	1,067	1,055	1,066	9,700	1,066
2019-11-29	1,060	1,063	1,050	1,054	6,800	1,054
2019-11-28	1,065	1,065	1,057	1,060	7,600	1,060
2019-11-27	1,078	1,078	1,059	1,064	6,000	1,064
2019-11-26	1,065	1,065	1,058	1,058	8,000	1,058
2019-11-25	1,067	1,070	1,060	1,064	6,400	1,064
2019-11-22	1,066	1,069	1,052	1,061	7,300	1,061
2019-11-21	1,058	1,064	1,050	1,064	5,400	1,064
2019-11-20	1,079	1,079	1,059	1,067	7,000	1,067
2019-11-19	1,067	1,078	1,058	1,078	5,000	1,078
2019-11-18	1,053	1,066	1,051	1,066	8,000	1,066
2019-11-15	1,071	1,074	1,053	1,057	6,300	1,057
2019-11-14	1,052	1,073	1,048	1,068	7,200	1,068
2019-11-13	1,077	1,077	1,060	1,060	6,800	1,060
2019-11-12	1,060	1,077	1,060	1,077	6,700	1,077
2019-11-11	1,060	1,070	1,058	1,064	6,400	1,064
2019-11-08	1,068	1,074	1,067	1,067	10,400	1,067
2019-11-07	1,064	1,068	1,057	1,068	3,400	1,068
2019-11-06	1,055	1,060	1,050	1,059	5,400	1,059
2019-11-05	1,038	1,049	1,038	1,039	6,900	1,039
2019-11-01	1,034	1,041	1,031	1,038	10,900	1,038
2019-10-31	1,067	1,067	1,025	1,034	10,100	1,034
2019-10-30	1,030	1,067	1,024	1,067	28,000	1,067
2019-10-29	1,036	1,043	1,027	1,032	9,000	1,032
2019-10-28	1,062	1,062	1,031	1,039	7,000	1,039
2019-10-25	1,016	1,032	1,012	1,032	11,600	1,032
2019-10-24	1,054	1,054	1,008	1,011	12,600	1,011
2019-10-23	1,059	1,059	1,045	1,045	1,800	1,045
2019-10-21	1,047	1,071	1,045	1,045	11,300	1,045
2019-10-18	1,055	1,055	1,047	1,051	4,200	1,051
2019-10-17	1,054	1,054	1,043	1,045	5,100	1,045
2019-10-16	1,060	1,062	1,053	1,054	7,500	1,054
2019-10-15	1,059	1,059	1,041	1,053	7,300	1,053
2019-10-11	1,059	1,059	1,035	1,040	4,900	1,040
2019-10-10	1,035	1,060	1,033	1,046	7,000	1,046
2019-10-09	1,029	1,037	1,028	1,035	2,800	1,035
2019-10-08	1,028	1,043	1,028	1,038	3,800	1,038
2019-10-07	1,024	1,032	1,024	1,027	4,700	1,027
2019-10-04	1,016	1,034	1,016	1,024	16,000	1,024
2019-10-03	1,010	1,019	1,007	1,016	5,200	1,016
2019-10-02	1,046	1,048	1,022	1,022	6,800	1,022
2019-10-01	1,013	1,050	1,013	1,046	9,000	1,046
2019-09-30	1,031	1,031	1,008	1,008	13,200	1,008
2019-09-27	1,071	1,071	1,031	1,038	9,600	1,038
2019-09-26	1,056	1,077	1,034	1,042	13,600	1,042
2019-09-25	1,042	1,059	1,041	1,055	8,600	1,055
2019-09-24	1,026	1,065	1,026	1,042	11,100	1,042
2019-09-20	1,029	1,032	1,022	1,024	6,200	1,024
2019-09-19	1,002	1,023	995	1,015	13,400	1,015
2019-09-18	1,020	1,023	1,001	1,002	6,800	1,002
2019-09-17	1,051	1,055	1,012	1,019	14,400	1,019
2019-09-13	1,041	1,087	1,041	1,059	43,600	1,059
2019-09-12	1,020	1,057	1,020	1,036	23,800	1,036
2019-09-11	1,004	1,020	1,002	1,019	18,700	1,019
2019-09-10	1,054	1,054	1,015	1,017	9,500	1,017
2019-09-09	1,043	1,057	1,041	1,048	4,500	1,048
2019-09-06	1,051	1,060	1,036	1,041	5,000	1,041
2019-09-05	1,059	1,067	1,052	1,053	10,100	1,053
2019-09-04	1,090	1,097	1,066	1,068	11,500	1,068
2019-09-03	1,115	1,115	1,100	1,102	2,700	1,102
2019-09-02	1,118	1,122	1,112	1,113	4,000	1,113
2019-08-30	1,127	1,136	1,122	1,134	5,300	1,134
2019-08-29	1,141	1,141	1,121	1,133	4,600	1,133
2019-08-28	1,147	1,147	1,124	1,140	5,300	1,140
2019-08-27	1,140	1,146	1,132	1,143	9,100	1,143
2019-08-26	1,139	1,143	1,128	1,135	7,000	1,135
2019-08-23	1,146	1,154	1,124	1,151	11,100	1,151
2019-08-22	1,164	1,164	1,144	1,161	9,200	1,161
2019-08-21	1,159	1,164	1,139	1,164	5,900	1,164
2019-08-20	1,144	1,163	1,143	1,163	24,400	1,163
2019-08-19	1,130	1,141	1,117	1,137	15,000	1,137
2019-08-16	1,097	1,131	1,096	1,124	29,300	1,124
2019-08-15	1,095	1,119	1,095	1,116	5,500	1,116
2019-08-14	1,098	1,120	1,098	1,120	12,700	1,120
2019-08-13	1,103	1,108	1,084	1,108	12,000	1,108
2019-08-09	1,106	1,119	1,096	1,113	9,800	1,113
2019-08-08	1,101	1,110	1,094	1,106	5,300	1,106
2019-08-07	1,104	1,117	1,097	1,109	8,200	1,109
2019-08-06	1,068	1,107	1,059	1,107	14,800	1,107
2019-08-05	1,104	1,118	1,081	1,096	11,700	1,096
2019-08-02	1,131	1,131	1,096	1,104	15,000	1,104
2019-08-01	1,136	1,140	1,114	1,132	17,500	1,132
2019-07-31	1,124	1,141	1,101	1,138	23,800	1,138
2019-07-30	1,161	1,161	1,130	1,131	99,800	1,131
2019-07-29	1,179	1,211	1,176	1,208	60,700	1,208
2019-07-26	1,195	1,197	1,182	1,182	34,400	1,182
2019-07-25	1,142	1,197	1,142	1,186	77,600	1,186
2019-07-24	1,135	1,144	1,133	1,144	16,900	1,144
2019-07-23	1,138	1,143	1,132	1,132	18,100	1,132
2019-07-22	1,141	1,148	1,136	1,136	15,500	1,136
2019-07-19	1,135	1,146	1,131	1,146	16,700	1,146
2019-07-18	1,132	1,139	1,123	1,134	25,800	1,134
2019-07-17	1,160	1,160	1,129	1,133	28,600	1,133
2019-07-16	1,132	1,162	1,130	1,150	23,500	1,150
2019-07-12	1,135	1,143	1,120	1,128	60,100	1,128
2019-07-11	1,100	1,114	1,100	1,111	76,600	1,111
2019-07-10	1,122	1,132	1,100	1,100	77,000	1,100
2019-07-09	1,105	1,129	1,105	1,119	92,600	1,119
2019-07-08	1,106	1,119	1,103	1,112	31,500	1,112
2019-07-05	1,140	1,142	1,101	1,101	26,500	1,101
2019-07-04	1,140	1,143	1,114	1,121	24,800	1,121
2019-07-03	1,080	1,130	1,080	1,119	27,900	1,119
2019-07-02	1,073	1,091	1,053	1,081	26,000	1,081
2019-07-01	1,044	1,073	1,039	1,073	24,200	1,073
2019-06-28	1,041	1,042	1,030	1,030	14,100	1,030
2019-06-27	1,038	1,047	1,035	1,035	12,200	1,035
2019-06-26	1,026	1,048	1,023	1,046	12,400	1,046
2019-06-25	1,019	1,029	1,016	1,027	7,700	1,027
2019-06-24	1,017	1,022	1,011	1,013	5,900	1,013
2019-06-21	1,022	1,022	1,008	1,019	8,600	1,019
2019-06-20	1,020	1,027	1,020	1,026	9,100	1,026
2019-06-19	1,020	1,024	1,016	1,016	8,700	1,016
2019-06-18	1,025	1,028	1,016	1,019	9,400	1,019
2019-06-17	1,016	1,026	1,012	1,026	9,900	1,026
2019-06-14	1,010	1,014	999	1,011	16,400	1,011
2019-06-13	1,005	1,011	999	999	10,200	999
2019-06-12	1,000	1,003	992	997	10,200	997
2019-06-11	995	999	988	996	22,500	996
2019-06-10	994	1,004	994	1,002	8,200	1,002
2019-06-07	979	992	972	990	6,500	990
2019-06-06	964	978	960	973	7,500	973
2019-06-05	943	958	943	953	8,700	953
2019-06-04	958	958	938	941	10,300	941
2019-06-03	971	971	950	958	12,400	958
2019-05-31	986	986	973	977	11,300	977
2019-05-30	991	991	977	983	7,000	983
2019-05-29	999	999	986	991	11,900	991
2019-05-28	1,007	1,007	1,000	1,002	6,200	1,002
2019-05-27	1,005	1,007	1,001	1,007	4,400	1,007
2019-05-24	1,003	1,008	992	1,004	10,100	1,004
2019-05-23	997	1,003	993	1,002	9,000	1,002
2019-05-22	989	994	981	991	5,600	991
2019-05-21	996	996	991	991	4,000	991
2019-05-20	993	1,005	993	998	17,000	998
2019-05-17	1,000	1,005	994	1,000	24,800	1,000
2019-05-16	1,003	1,004	993	1,000	22,200	1,000
2019-05-15	997	1,004	981	1,000	21,000	1,000
2019-05-14	990	999	979	997	16,400	997
2019-05-13	990	994	988	990	20,000	990
2019-05-10	980	983	973	977	13,500	977
2019-05-09	975	988	971	971	19,200	971
2019-05-08	962	974	961	971	35,900	971
2019-05-07	967	976	960	962	23,400	962
2019-04-26	965	970	954	967	21,900	967
2019-04-25	945	958	945	955	113,600	955
2019-04-24	933	944	930	935	23,900	935
2019-04-23	928	935	923	931	18,700	931
2019-04-22	912	920	910	917	16,000	917
2019-04-19	899	911	890	908	22,400	908
2019-04-18	917	917	896	899	17,500	899
2019-04-17	910	914	906	909	17,000	909
2019-04-16	904	910	897	910	14,000	910
2019-04-15	910	910	894	900	21,600	900
2019-04-12	910	910	889	907	19,300	907
2019-04-11	915	915	896	904	15,400	904
2019-04-10	909	916	902	910	15,400	910
2019-04-09	918	918	894	909	19,400	909
2019-04-08	908	917	908	916	22,400	916
2019-04-05	912	912	904	907	9,200	907
2019-04-04	915	915	904	910	13,000	910
2019-04-03	916	920	904	912	26,700	912
2019-04-02	950	950	926	928	10,600	928
2019-04-01	963	963	939	950	16,900	950
2019-03-29	964	965	953	963	10,000	963
2019-03-28	977	977	961	966	11,000	966
2019-03-27	973	974	962	969	12,000	969
2019-03-26	961	972	951	962	26,100	962
2019-03-25	955	961	951	955	19,100	955
2019-03-22	962	968	959	965	10,800	965
2019-03-20	962	964	951	962	26,600	962
2019-03-19	968	968	952	963	15,000	963
2019-03-18	959	969	957	963	17,800	963
2019-03-15	958	966	955	960	12,300	960
2019-03-14	970	970	946	958	18,300	958
2019-03-13	963	971	955	965	11,300	965
2019-03-12	972	972	962	968	17,700	968
2019-03-11	973	973	956	957	7,500	957
2019-03-08	964	969	953	967	21,800	967
2019-03-07	956	962	953	960	13,600	960
2019-03-06	949	958	942	958	15,200	958
2019-03-05	940	946	933	946	6,700	946
2019-03-04	935	948	935	945	7,100	945
2019-03-01	942	943	928	936	13,100	936
2019-02-28	957	958	946	948	13,300	948
2019-02-27	950	956	945	956	8,800	956
2019-02-26	925	943	925	943	6,400	943
2019-02-25	930	932	917	932	17,400	932
2019-02-22	922	932	912	932	10,000	932
2019-02-21	929	933	923	930	17,800	930
2019-02-20	911	932	911	928	9,000	928
2019-02-19	903	919	900	916	11,900	916
2019-02-18	900	914	900	908	18,200	908
2019-02-15	894	901	877	899	17,600	899
2019-02-14	892	902	891	894	10,500	894
2019-02-13	898	903	890	898	11,600	898
2019-02-12	901	901	888	895	17,500	895
2019-02-08	901	904	882	901	19,700	901
2019-02-07	897	908	895	903	10,900	903
2019-02-06	911	916	894	901	26,500	901
2019-02-05	915	930	901	912	21,500	912
2019-02-04	908	918	902	916	11,300	916
2019-02-01	914	916	904	910	12,000	910
2019-01-31	935	935	910	917	10,300	917
2019-01-30	951	951	921	935	22,400	935
2019-01-29	959	959	932	951	53,900	951
2019-01-28	970	975	954	974	33,000	974
2019-01-25	959	970	950	952	44,500	952
2019-01-24	948	966	947	960	49,800	960
2019-01-23	940	950	938	948	22,100	948
2019-01-22	940	950	937	944	25,100	944
2019-01-21	948	955	940	944	45,100	944
2019-01-18	946	958	944	950	56,200	950
2019-01-17	948	961	948	955	70,300	955
2019-01-16	954	963	953	959	30,300	959
2019-01-15	952	962	945	959	45,400	959
2019-01-11	959	966	942	953	37,200	953
2019-01-10	953	961	950	960	49,100	960
2019-01-09	960	975	951	963	62,600	963
2019-01-08	984	984	961	962	24,000	962
2019-01-07	985	992	958	977	38,200	977
2019-01-04	994	994	972	978	15,900	978

分割・併合履歴： [2018-07-27]1株→2株 [2016-10-27]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3458 (株)シーアールイー の時系列データ [2019年度]

3458 (株)シーアールイーの時系列データ [2019年度]