3458 (株)シーアールイーの時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,275	2,299	2,265	2,294	6,300	573.50
2015-12-29	2,257	2,295	2,257	2,272	2,800	568
2015-12-28	2,280	2,298	2,250	2,275	3,700	568.75
2015-12-25	2,225	2,230	2,156	2,180	59,200	545
2015-12-24	2,260	2,300	2,234	2,247	50,700	561.75
2015-12-22	2,332	2,335	2,260	2,279	35,500	569.75
2015-12-21	2,359	2,385	2,337	2,337	8,000	584.25
2015-12-18	2,403	2,429	2,385	2,397	7,800	599.25
2015-12-17	2,431	2,449	2,430	2,430	6,100	607.50
2015-12-16	2,420	2,436	2,410	2,424	5,100	606
2015-12-15	2,364	2,490	2,364	2,415	17,300	603.75
2015-12-14	2,332	2,427	2,332	2,414	8,900	603.50
2015-12-11	2,440	2,445	2,400	2,428	9,800	607
2015-12-10	2,430	2,444	2,418	2,425	5,600	606.25
2015-12-09	2,424	2,448	2,415	2,426	21,400	606.50
2015-12-08	2,462	2,464	2,430	2,452	5,100	613
2015-12-07	2,475	2,480	2,464	2,464	4,200	616
2015-12-04	2,453	2,477	2,453	2,475	6,700	618.75
2015-12-03	2,460	2,483	2,460	2,465	7,100	616.25
2015-12-02	2,500	2,519	2,475	2,492	11,100	623
2015-12-01	2,473	2,515	2,473	2,500	16,100	625
2015-11-30	2,475	2,515	2,471	2,472	6,700	618
2015-11-27	2,490	2,500	2,451	2,470	11,100	617.50
2015-11-26	2,469	2,480	2,465	2,470	8,300	617.50
2015-11-25	2,480	2,486	2,470	2,470	2,300	617.50
2015-11-24	2,480	2,524	2,470	2,470	11,800	617.50
2015-11-20	2,462	2,475	2,462	2,475	6,500	618.75
2015-11-19	2,467	2,483	2,467	2,480	8,700	620
2015-11-18	2,488	2,488	2,462	2,467	4,900	616.75
2015-11-17	2,499	2,510	2,462	2,462	8,500	615.50
2015-11-16	2,480	2,480	2,452	2,460	5,700	615
2015-11-13	2,500	2,500	2,425	2,488	9,700	622
2015-11-12	2,546	2,569	2,481	2,481	14,500	620.25
2015-11-11	2,511	2,589	2,501	2,570	14,100	642.50
2015-11-10	2,460	2,534	2,451	2,534	15,600	633.50
2015-11-09	2,410	2,500	2,405	2,495	19,800	623.75
2015-11-06	2,380	2,397	2,356	2,394	10,200	598.50
2015-11-05	2,360	2,397	2,336	2,397	15,500	599.25
2015-11-04	2,345	2,366	2,332	2,352	13,600	588
2015-11-02	2,305	2,322	2,305	2,322	11,600	580.50
2015-10-30	2,300	2,326	2,293	2,304	69,400	576
2015-10-29	2,438	2,438	2,355	2,355	13,000	588.75
2015-10-28	2,455	2,455	2,420	2,449	5,100	612.25
2015-10-27	2,400	2,410	2,371	2,400	5,000	600
2015-10-26	2,389	2,419	2,389	2,412	11,700	603
2015-10-23	2,324	2,385	2,324	2,355	2,400	588.75
2015-10-22	2,343	2,343	2,324	2,324	2,600	581
2015-10-21	2,345	2,345	2,318	2,343	1,900	585.75
2015-10-20	2,400	2,400	2,317	2,345	2,400	586.25
2015-10-19	2,429	2,429	2,360	2,386	2,200	596.50
2015-10-16	2,401	2,430	2,388	2,429	6,600	607.25
2015-10-15	2,469	2,469	2,420	2,423	1,200	605.75
2015-10-14	2,454	2,469	2,440	2,444	5,300	611
2015-10-13	2,490	2,496	2,425	2,454	6,200	613.50
2015-10-09	2,425	2,447	2,420	2,445	3,200	611.25
2015-10-08	2,400	2,461	2,390	2,420	7,100	605
2015-10-07	2,385	2,399	2,385	2,391	1,700	597.75
2015-10-06	2,400	2,420	2,373	2,385	5,400	596.25
2015-10-05	2,298	2,380	2,291	2,358	5,500	589.50
2015-10-02	2,300	2,300	2,292	2,298	1,900	574.50
2015-10-01	2,300	2,300	2,280	2,300	7,800	575
2015-09-30	2,300	2,300	2,260	2,280	5,600	570
2015-09-29	2,310	2,310	2,258	2,285	4,500	571.25
2015-09-28	2,480	2,480	2,350	2,353	10,400	588.25
2015-09-25	2,194	2,230	2,190	2,230	3,200	557.50
2015-09-24	2,194	2,196	2,176	2,176	3,500	544
2015-09-18	2,190	2,190	2,185	2,185	800	546.25
2015-09-17	2,199	2,199	2,180	2,186	4,500	546.50
2015-09-16	2,190	2,190	2,150	2,158	6,200	539.50
2015-09-15	2,140	2,151	2,100	2,143	12,400	535.75
2015-09-14	2,180	2,180	2,140	2,160	6,200	540
2015-09-11	2,165	2,212	2,061	2,177	26,100	544.25
2015-09-10	2,347	2,347	2,251	2,315	9,400	578.75
2015-09-09	2,210	2,320	2,210	2,247	6,400	561.75
2015-09-08	2,320	2,320	2,182	2,190	3,200	547.50
2015-09-07	2,224	2,270	2,116	2,270	6,100	567.50
2015-09-04	2,320	2,320	2,197	2,240	6,200	560
2015-09-03	2,305	2,323	2,285	2,285	4,700	571.25
2015-09-02	2,326	2,358	2,307	2,328	3,500	582
2015-09-01	2,380	2,419	2,280	2,326	2,800	581.50
2015-08-31	2,401	2,435	2,380	2,385	4,600	596.25
2015-08-28	2,498	2,498	2,351	2,436	7,800	609
2015-08-27	2,332	2,415	2,330	2,366	6,000	591.50
2015-08-26	2,219	2,349	2,186	2,332	8,600	583
2015-08-25	2,100	2,336	1,950	2,169	38,900	542.25
2015-08-24	2,536	2,569	2,350	2,400	19,700	600
2015-08-21	2,611	2,697	2,600	2,647	12,900	661.75
2015-08-20	2,760	2,792	2,730	2,741	9,600	685.25
2015-08-19	2,820	2,830	2,749	2,799	18,200	699.75
2015-08-18	2,831	2,860	2,823	2,842	9,100	710.50
2015-08-17	2,892	2,927	2,855	2,860	15,800	715
2015-08-14	2,900	2,942	2,890	2,890	8,600	722.50
2015-08-13	2,882	2,935	2,880	2,935	3,200	733.75
2015-08-12	2,902	2,910	2,885	2,900	10,800	725
2015-08-11	2,935	2,946	2,920	2,931	8,400	732.75
2015-08-10	2,980	3,000	2,950	2,958	13,300	739.50
2015-08-07	3,030	3,040	2,980	2,995	7,100	748.75
2015-08-06	3,030	3,040	3,005	3,030	5,300	757.50
2015-08-05	2,970	3,050	2,970	3,045	6,100	761.25
2015-08-04	2,951	2,975	2,951	2,960	10,300	740
2015-08-03	2,980	3,015	2,960	2,986	20,600	746.50
2015-07-31	3,000	3,030	3,000	3,020	4,400	755
2015-07-30	3,010	3,035	2,991	3,035	6,200	758.75
2015-07-29	3,025	3,070	3,020	3,040	5,200	760
2015-07-28	3,050	3,100	3,000	3,085	10,600	771.25
2015-07-27	3,070	3,090	3,000	3,000	12,600	750
2015-07-24	3,090	3,100	3,050	3,070	8,800	767.50
2015-07-23	3,125	3,170	3,055	3,095	11,100	773.75
2015-07-22	3,125	3,145	3,125	3,125	4,800	781.25
2015-07-21	3,220	3,245	3,155	3,180	7,000	795
2015-07-17	3,260	3,260	3,200	3,220	4,400	805
2015-07-16	3,140	3,205	3,140	3,205	5,200	801.25
2015-07-15	3,190	3,235	3,130	3,155	38,000	788.75
2015-07-14	3,065	3,180	3,065	3,160	6,800	790
2015-07-13	3,020	3,130	3,020	3,060	4,700	765
2015-07-10	3,065	3,150	2,960	3,000	12,400	750
2015-07-09	2,900	3,040	2,810	3,000	43,500	750
2015-07-08	3,220	3,230	3,085	3,090	17,700	772.50
2015-07-07	3,180	3,270	3,175	3,220	27,600	805
2015-07-06	3,340	3,355	3,150	3,180	18,000	795
2015-07-03	3,360	3,400	3,335	3,340	14,000	835
2015-07-02	3,420	3,440	3,385	3,390	10,800	847.50
2015-07-01	3,485	3,485	3,425	3,445	6,700	861.25
2015-06-30	3,390	3,485	3,390	3,485	8,400	871.25
2015-06-29	3,400	3,450	3,375	3,385	18,600	846.25
2015-06-26	3,580	3,580	3,465	3,465	12,700	866.25
2015-06-25	3,560	3,580	3,515	3,560	16,400	890
2015-06-24	3,560	3,575	3,525	3,555	13,700	888.75
2015-06-23	3,560	3,590	3,545	3,560	8,100	890
2015-06-22	3,540	3,585	3,535	3,555	5,800	888.75
2015-06-19	3,540	3,545	3,500	3,545	4,900	886.25
2015-06-18	3,565	3,590	3,500	3,530	7,900	882.50
2015-06-17	3,460	3,565	3,460	3,545	9,200	886.25
2015-06-16	3,480	3,490	3,425	3,490	7,700	872.50
2015-06-15	3,570	3,575	3,495	3,495	18,100	873.75
2015-06-12	3,600	3,640	3,550	3,570	17,000	892.50
2015-06-11	3,580	3,660	3,560	3,620	79,900	905
2015-06-10	3,465	3,545	3,455	3,520	15,500	880
2015-06-09	3,460	3,460	3,360	3,445	16,100	861.25
2015-06-08	3,440	3,570	3,440	3,470	9,400	867.50
2015-06-05	3,500	3,515	3,440	3,455	5,100	863.75
2015-06-04	3,555	3,555	3,460	3,515	11,700	878.75
2015-06-03	3,535	3,570	3,530	3,555	6,200	888.75
2015-06-02	3,600	3,600	3,515	3,520	7,100	880
2015-06-01	3,585	3,590	3,415	3,590	15,800	897.50
2015-05-29	3,505	3,560	3,505	3,560	14,200	890
2015-05-28	3,465	3,550	3,445	3,535	21,400	883.75
2015-05-27	3,410	3,465	3,370	3,445	7,800	861.25
2015-05-26	3,470	3,485	3,390	3,400	4,500	850
2015-05-25	3,385	3,470	3,380	3,470	16,100	867.50
2015-05-22	3,350	3,400	3,350	3,370	11,000	842.50
2015-05-21	3,545	3,605	3,280	3,350	30,300	837.50
2015-05-20	3,620	3,620	3,450	3,545	18,900	886.25
2015-05-19	3,630	3,660	3,605	3,620	56,800	905
2015-05-18	3,520	3,635	3,485	3,615	41,900	903.75
2015-05-15	3,410	3,550	3,410	3,500	52,000	875
2015-05-14	3,335	3,430	3,330	3,395	36,900	848.75
2015-05-13	3,330	3,330	3,280	3,300	13,800	825
2015-05-12	3,325	3,345	3,280	3,345	13,700	836.25
2015-05-11	3,285	3,335	3,285	3,325	14,400	831.25
2015-05-08	3,360	3,360	3,250	3,285	11,500	821.25
2015-05-07	3,320	3,395	3,300	3,350	14,900	837.50
2015-05-01	3,330	3,455	3,300	3,330	32,200	832.50
2015-04-30	3,355	3,420	3,310	3,310	40,900	827.50
2015-04-28	3,340	3,520	3,300	3,425	108,600	856.25
2015-04-27	3,290	3,350	3,260	3,300	30,100	825
2015-04-24	3,285	3,325	3,240	3,290	43,200	822.50
2015-04-23	3,100	3,350	3,085	3,305	156,500	826.25
2015-04-22	3,060	3,160	3,030	3,100	222,200	775
2015-04-21	3,355	3,425	3,155	3,200	786,500	800

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

2024年12月
日	月	火	水	木	金	土
« 11月29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 [2015年度]

3458 (株)シーアールイーの時系列データ [2015年度]