3933 チエル(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,476	1,510	1,462	1,496	47,600	1,496
2020-12-29	1,446	1,512	1,421	1,496	100,100	1,496
2020-12-28	1,475	1,490	1,439	1,439	147,000	1,439
2020-12-25	1,464	1,530	1,450	1,456	107,700	1,456
2020-12-24	1,492	1,538	1,466	1,487	118,200	1,487
2020-12-23	1,499	1,499	1,442	1,492	162,900	1,492
2020-12-22	1,585	1,589	1,470	1,485	174,100	1,485
2020-12-21	1,622	1,634	1,574	1,586	112,500	1,586
2020-12-18	1,678	1,692	1,631	1,639	99,100	1,639
2020-12-17	1,668	1,699	1,646	1,692	153,900	1,692
2020-12-16	1,635	1,645	1,602	1,628	94,100	1,628
2020-12-15	1,675	1,679	1,630	1,640	59,600	1,640
2020-12-14	1,645	1,694	1,635	1,675	80,500	1,675
2020-12-11	1,620	1,647	1,582	1,645	140,500	1,645
2020-12-10	1,630	1,639	1,606	1,620	92,000	1,620
2020-12-09	1,675	1,687	1,625	1,637	107,400	1,637
2020-12-08	1,686	1,721	1,670	1,677	74,200	1,677
2020-12-07	1,655	1,735	1,651	1,726	112,900	1,726
2020-12-04	1,722	1,735	1,651	1,694	135,000	1,694
2020-12-03	1,799	1,799	1,723	1,726	104,900	1,726
2020-12-02	1,776	1,828	1,770	1,781	96,400	1,781
2020-12-01	1,726	1,814	1,726	1,770	130,400	1,770
2020-11-30	1,797	1,810	1,723	1,726	160,700	1,726
2020-11-27	1,840	1,851	1,798	1,815	79,400	1,815
2020-11-26	1,810	1,848	1,786	1,837	80,300	1,837
2020-11-25	1,889	1,889	1,817	1,817	68,200	1,817
2020-11-24	1,881	1,897	1,844	1,870	81,200	1,870
2020-11-20	1,872	1,876	1,825	1,833	82,300	1,833
2020-11-19	1,871	1,882	1,846	1,880	65,600	1,880
2020-11-18	1,894	1,921	1,859	1,877	60,000	1,877
2020-11-17	1,948	2,010	1,855	1,873	185,300	1,873
2020-11-16	1,950	2,022	1,901	1,970	240,500	1,970
2020-11-13	1,916	2,042	1,916	2,030	166,600	2,030
2020-11-12	1,967	1,974	1,905	1,930	54,700	1,930
2020-11-11	1,890	1,941	1,851	1,932	103,700	1,932
2020-11-10	2,048	2,066	1,895	1,918	218,700	1,918
2020-11-09	2,010	2,095	2,009	2,083	113,300	2,083
2020-11-06	2,074	2,074	1,962	1,997	96,800	1,997
2020-11-05	2,050	2,095	1,999	2,024	114,200	2,024
2020-11-04	1,948	2,020	1,900	2,009	105,700	2,009
2020-11-02	1,967	1,967	1,852	1,908	76,000	1,908
2020-10-30	1,996	2,063	1,905	1,912	122,100	1,912
2020-10-29	1,967	2,028	1,940	2,008	100,100	2,008
2020-10-28	2,000	2,067	1,994	2,010	101,300	2,010
2020-10-27	1,850	2,052	1,805	2,033	304,300	2,033
2020-10-26	2,044	2,044	1,880	1,885	111,600	1,885
2020-10-23	2,000	2,048	1,856	2,000	192,400	2,000
2020-10-22	2,171	2,172	2,006	2,030	134,100	2,030
2020-10-21	2,200	2,210	2,070	2,170	192,400	2,170
2020-10-20	1,983	2,160	1,971	2,149	181,300	2,149
2020-10-19	2,040	2,049	1,985	2,000	130,600	2,000
2020-10-16	2,105	2,120	1,956	2,057	237,900	2,057
2020-10-15	2,244	2,250	2,101	2,123	173,200	2,123
2020-10-14	2,220	2,255	2,143	2,211	216,000	2,211
2020-10-13	2,314	2,337	2,215	2,220	207,900	2,220
2020-10-12	2,329	2,350	2,210	2,267	207,200	2,267
2020-10-09	2,380	2,410	2,254	2,291	358,600	2,291
2020-10-08	2,329	2,419	2,285	2,313	636,300	2,313
2020-10-07	2,248	2,355	2,245	2,330	780,700	2,330
2020-10-06	2,048	2,235	2,010	2,220	653,000	2,220
2020-10-05	2,097	2,097	1,973	1,984	185,000	1,984
2020-10-02	2,161	2,217	2,000	2,060	295,200	2,060
2020-09-30	2,140	2,270	2,081	2,092	405,900	2,092
2020-09-29	2,075	2,150	1,940	2,130	274,400	2,130
2020-09-28	4,350	4,440	4,005	4,150	291,900	2,075
2020-09-25	3,995	4,260	3,995	4,255	287,900	2,127.50
2020-09-24	3,860	4,140	3,815	3,960	269,500	1,980
2020-09-23	3,935	3,935	3,800	3,885	108,700	1,942.50
2020-09-18	3,615	3,955	3,615	3,950	290,900	1,975
2020-09-17	3,720	3,725	3,605	3,605	66,400	1,802.50
2020-09-16	3,700	3,755	3,660	3,700	73,000	1,850
2020-09-15	3,530	3,715	3,525	3,680	98,400	1,840
2020-09-14	3,555	3,570	3,490	3,555	70,000	1,777.50
2020-09-11	3,500	3,555	3,455	3,555	45,900	1,777.50
2020-09-10	3,585	3,590	3,495	3,515	42,600	1,757.50
2020-09-09	3,530	3,615	3,515	3,535	49,100	1,767.50
2020-09-08	3,530	3,605	3,485	3,600	44,600	1,800
2020-09-07	3,615	3,725	3,500	3,530	200,600	1,765
2020-09-04	3,415	3,575	3,410	3,525	86,100	1,762.50
2020-09-03	3,425	3,530	3,425	3,510	124,600	1,755
2020-09-02	3,670	3,750	3,470	3,470	239,400	1,735
2020-09-01	3,800	3,810	3,560	3,620	399,300	1,810
2020-08-31	3,260	3,450	3,250	3,410	127,600	1,705
2020-08-28	3,395	3,480	3,225	3,260	168,600	1,630
2020-08-27	3,500	3,505	3,380	3,395	109,700	1,697.50
2020-08-26	3,480	3,605	3,440	3,520	91,800	1,760
2020-08-25	3,665	3,670	3,515	3,520	96,100	1,760
2020-08-24	3,700	3,700	3,585	3,600	63,800	1,800
2020-08-21	3,800	3,850	3,650	3,655	117,800	1,827.50
2020-08-20	3,850	3,955	3,705	3,760	216,200	1,880
2020-08-19	3,610	3,800	3,570	3,790	242,600	1,895
2020-08-18	3,380	3,570	3,350	3,530	169,900	1,765
2020-08-17	3,295	3,365	3,250	3,350	79,200	1,675
2020-08-14	3,360	3,400	3,175	3,290	168,100	1,645
2020-08-13	3,315	3,520	3,250	3,400	250,200	1,700
2020-08-12	3,640	3,730	3,470	3,525	260,200	1,762.50
2020-08-11	3,690	3,710	3,555	3,570	85,600	1,785
2020-08-07	3,760	3,835	3,630	3,705	103,700	1,852.50
2020-08-06	3,845	4,010	3,720	3,725	268,400	1,862.50
2020-08-05	3,855	3,855	3,680	3,710	103,400	1,855
2020-08-04	3,805	3,875	3,735	3,840	142,200	1,920
2020-08-03	3,495	3,740	3,460	3,735	144,100	1,867.50
2020-07-31	3,490	3,555	3,360	3,420	97,100	1,710
2020-07-30	3,455	3,575	3,420	3,510	85,900	1,755
2020-07-29	3,670	3,670	3,390	3,450	136,400	1,725
2020-07-28	3,735	3,830	3,690	3,690	77,300	1,845
2020-07-27	3,710	3,735	3,650	3,700	56,400	1,850
2020-07-22	3,685	3,785	3,610	3,780	75,900	1,890
2020-07-21	3,670	3,760	3,645	3,690	94,600	1,845
2020-07-20	3,780	3,835	3,630	3,630	74,400	1,815
2020-07-17	3,685	3,800	3,605	3,800	82,700	1,900
2020-07-16	3,835	3,835	3,685	3,695	81,100	1,847.50
2020-07-15	3,705	3,825	3,615	3,825	112,500	1,912.50
2020-07-14	3,760	3,790	3,595	3,640	105,300	1,820
2020-07-13	3,710	3,900	3,655	3,800	118,600	1,900
2020-07-10	3,925	3,925	3,750	3,760	139,800	1,880
2020-07-09	4,100	4,235	3,955	3,960	189,200	1,980
2020-07-08	4,095	4,280	3,995	4,150	238,900	2,075
2020-07-07	4,025	4,100	3,920	4,025	221,500	2,012.50
2020-07-06	3,720	4,155	3,700	4,085	320,800	2,042.50
2020-07-03	3,655	3,795	3,550	3,790	209,500	1,895
2020-07-02	3,945	4,075	3,560	3,700	428,700	1,850
2020-07-01	4,190	4,260	3,870	3,875	336,100	1,937.50
2020-06-30	4,815	4,820	4,210	4,305	351,300	2,152.50
2020-06-29	4,565	4,920	4,505	4,690	484,500	2,345
2020-06-26	4,650	4,685	4,415	4,490	199,000	2,245
2020-06-25	4,805	4,855	4,640	4,660	197,400	2,330
2020-06-24	4,750	4,930	4,725	4,885	196,000	2,442.50
2020-06-23	4,975	4,975	4,760	4,770	184,000	2,385
2020-06-22	4,900	5,030	4,740	4,835	261,100	2,417.50
2020-06-19	5,160	5,160	4,860	4,970	242,900	2,485
2020-06-18	5,230	5,240	4,940	5,080	212,100	2,540
2020-06-17	5,100	5,440	4,910	5,070	574,000	2,535
2020-06-16	4,550	4,980	4,480	4,930	590,800	2,465
2020-06-15	4,295	4,530	4,285	4,375	386,200	2,187.50
2020-06-12	3,955	4,400	3,930	4,250	259,100	2,125
2020-06-11	4,285	4,415	4,165	4,165	142,600	2,082.50
2020-06-10	4,215	4,345	4,135	4,305	146,300	2,152.50
2020-06-09	4,220	4,335	4,125	4,285	161,300	2,142.50
2020-06-08	4,420	4,440	4,170	4,245	283,100	2,122.50
2020-06-05	4,475	4,580	4,315	4,345	432,900	2,172.50
2020-06-04	4,390	4,735	4,335	4,665	551,600	2,332.50
2020-06-03	4,475	4,570	4,265	4,395	267,400	2,197.50
2020-06-02	4,285	4,450	4,120	4,380	306,500	2,190
2020-06-01	4,410	4,550	4,280	4,300	516,600	2,150
2020-05-29	3,840	4,210	3,835	4,200	518,600	2,100
2020-05-28	3,720	3,965	3,700	3,895	446,600	1,947.50
2020-05-27	3,935	4,080	3,710	3,740	581,400	1,870
2020-05-26	3,800	4,180	3,625	4,005	1,474,500	2,002.50
2020-05-25	3,540	3,780	3,455	3,780	997,800	1,890
2020-05-22	2,896	3,150	2,822	3,080	421,000	1,540
2020-05-21	2,915	2,917	2,806	2,897	156,900	1,448.50
2020-05-20	2,708	2,870	2,708	2,850	231,400	1,425
2020-05-19	2,785	2,785	2,631	2,726	67,000	1,363
2020-05-18	2,600	2,718	2,598	2,698	78,300	1,349
2020-05-15	2,671	2,673	2,512	2,581	89,200	1,290.50
2020-05-14	2,690	2,699	2,622	2,622	63,600	1,311
2020-05-13	2,685	2,713	2,595	2,700	75,100	1,350
2020-05-12	2,600	2,750	2,598	2,681	106,900	1,340.50
2020-05-11	2,800	2,834	2,606	2,630	176,100	1,315
2020-05-08	2,700	2,810	2,623	2,716	255,200	1,358
2020-05-07	2,500	2,840	2,500	2,749	590,100	1,374.50
2020-05-01	2,280	2,458	2,279	2,400	309,400	1,200
2020-04-30	2,460	2,479	2,241	2,250	242,400	1,125
2020-04-28	2,650	2,650	2,388	2,400	265,600	1,200
2020-04-27	2,716	2,747	2,615	2,630	107,800	1,315
2020-04-24	2,789	2,790	2,683	2,740	106,700	1,370
2020-04-23	2,626	2,820	2,625	2,746	208,500	1,373
2020-04-22	2,500	2,645	2,383	2,617	231,100	1,308.50
2020-04-21	2,769	2,769	2,510	2,517	218,500	1,258.50
2020-04-20	2,828	2,841	2,721	2,782	227,300	1,391
2020-04-17	2,853	2,961	2,673	2,829	461,600	1,414.50
2020-04-16	2,599	2,834	2,599	2,793	565,100	1,396.50
2020-04-15	2,451	2,636	2,415	2,582	409,600	1,291
2020-04-14	2,408	2,469	2,347	2,451	143,000	1,225.50
2020-04-13	2,478	2,525	2,386	2,416	193,400	1,208
2020-04-10	2,360	2,495	2,340	2,457	360,700	1,228.50
2020-04-09	2,379	2,439	2,310	2,375	211,500	1,187.50
2020-04-08	2,372	2,425	2,323	2,393	233,200	1,196.50
2020-04-07	2,350	2,395	2,264	2,365	266,300	1,182.50
2020-04-06	2,222	2,350	2,151	2,310	303,900	1,155
2020-04-03	2,309	2,417	1,997	2,122	378,800	1,061
2020-04-02	2,380	2,507	2,310	2,349	482,000	1,174.50
2020-04-01	2,200	2,557	2,190	2,441	839,300	1,220.50
2020-03-31	2,047	2,085	1,981	2,058	207,000	1,029
2020-03-30	1,784	1,968	1,750	1,968	199,300	984
2020-03-27	1,720	1,780	1,645	1,750	75,000	875
2020-03-26	1,579	1,714	1,560	1,680	58,900	840
2020-03-25	1,797	1,797	1,651	1,670	93,200	835
2020-03-24	1,510	1,643	1,504	1,607	113,400	803.50
2020-03-23	1,423	1,486	1,390	1,480	63,700	740
2020-03-19	1,470	1,500	1,396	1,453	66,300	726.50
2020-03-18	1,484	1,550	1,420	1,420	102,600	710
2020-03-17	1,310	1,498	1,283	1,477	169,300	738.50
2020-03-16	1,400	1,544	1,356	1,399	157,700	699.50
2020-03-13	1,400	1,472	1,288	1,327	197,500	663.50
2020-03-12	1,514	1,640	1,473	1,554	154,600	777
2020-03-11	1,771	1,798	1,580	1,580	160,500	790
2020-03-10	1,523	1,804	1,440	1,800	292,000	900
2020-03-09	1,772	1,775	1,566	1,643	229,400	821.50
2020-03-06	2,001	2,015	1,815	1,828	179,200	914
2020-03-05	2,125	2,160	2,015	2,031	106,500	1,015.50
2020-03-04	2,030	2,134	2,022	2,105	130,100	1,052.50
2020-03-03	2,163	2,207	2,036	2,083	217,700	1,041.50
2020-03-02	1,984	2,222	1,961	2,100	477,400	1,050
2020-02-28	2,259	2,382	1,870	2,074	1,813,200	1,037
2020-02-27	2,209	2,292	1,982	1,982	253,800	991
2020-02-26	2,530	2,533	2,080	2,190	371,900	1,095
2020-02-25	2,180	2,550	2,129	2,394	325,500	1,197
2020-02-21	2,350	2,444	2,301	2,345	105,900	1,172.50
2020-02-20	2,598	2,610	2,283	2,389	290,200	1,194.50
2020-02-19	2,295	2,584	2,275	2,542	239,300	1,271
2020-02-18	2,301	2,433	2,230	2,322	169,700	1,161
2020-02-17	2,000	2,383	1,965	2,343	340,100	1,171.50
2020-02-14	2,138	2,138	2,000	2,019	145,500	1,009.50
2020-02-13	2,215	2,222	2,145	2,146	66,100	1,073
2020-02-12	2,221	2,240	2,169	2,228	50,500	1,114
2020-02-10	2,161	2,293	2,144	2,237	55,700	1,118.50
2020-02-07	2,228	2,250	2,161	2,170	84,100	1,085
2020-02-06	2,316	2,366	2,231	2,287	77,200	1,143.50
2020-02-05	2,360	2,447	2,313	2,313	96,600	1,156.50
2020-02-04	2,251	2,355	2,251	2,310	92,300	1,155
2020-02-03	2,131	2,310	2,123	2,283	99,500	1,141.50
2020-01-31	2,200	2,279	2,157	2,231	132,700	1,115.50
2020-01-30	2,204	2,291	2,059	2,157	242,800	1,078.50
2020-01-29	2,523	2,580	2,249	2,254	293,700	1,127
2020-01-28	2,540	2,656	2,527	2,573	105,200	1,286.50
2020-01-27	2,459	2,596	2,407	2,572	104,700	1,286
2020-01-24	2,669	2,669	2,522	2,577	114,300	1,288.50
2020-01-23	2,670	2,677	2,577	2,653	100,700	1,326.50
2020-01-22	2,829	2,867	2,661	2,685	124,500	1,342.50
2020-01-21	2,705	2,877	2,686	2,831	143,400	1,415.50
2020-01-20	2,907	2,907	2,653	2,680	170,200	1,340
2020-01-17	2,999	3,005	2,808	2,903	157,000	1,451.50
2020-01-16	2,950	3,040	2,921	2,952	119,500	1,476
2020-01-15	2,811	3,030	2,764	2,973	242,000	1,486.50
2020-01-14	2,649	2,850	2,612	2,839	186,900	1,419.50
2020-01-10	2,507	2,649	2,490	2,605	90,400	1,302.50
2020-01-09	2,600	2,621	2,543	2,548	104,700	1,274
2020-01-08	2,609	2,688	2,418	2,530	217,000	1,265
2020-01-07	2,350	2,509	2,350	2,509	122,800	1,254.50
2020-01-06	2,444	2,534	2,320	2,324	131,600	1,162

分割・併合履歴： [2020-09-29]1株→2株 [2016-09-28]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