3458 (株)シーアールイーの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,496	1,519	1,491	1,509	27,200	754.50
2016-12-29	1,510	1,510	1,495	1,501	14,700	750.50
2016-12-28	1,517	1,522	1,500	1,512	16,200	756
2016-12-27	1,531	1,531	1,490	1,503	33,700	751.50
2016-12-26	1,573	1,573	1,524	1,533	18,400	766.50
2016-12-22	1,546	1,551	1,526	1,540	9,500	770
2016-12-21	1,600	1,600	1,546	1,550	30,500	775
2016-12-20	1,530	1,589	1,516	1,574	42,400	787
2016-12-19	1,490	1,505	1,490	1,502	13,900	751
2016-12-16	1,498	1,498	1,481	1,486	18,500	743
2016-12-15	1,488	1,494	1,476	1,490	26,100	745
2016-12-14	1,490	1,496	1,484	1,488	14,200	744
2016-12-13	1,501	1,502	1,480	1,490	22,800	745
2016-12-12	1,560	1,560	1,484	1,501	52,000	750.50
2016-12-09	1,478	1,512	1,471	1,504	21,400	752
2016-12-08	1,538	1,538	1,476	1,494	22,600	747
2016-12-07	1,527	1,531	1,504	1,507	18,300	753.50
2016-12-06	1,545	1,545	1,501	1,532	26,200	766
2016-12-05	1,560	1,560	1,521	1,550	13,200	775
2016-12-02	1,572	1,585	1,550	1,569	17,600	784.50
2016-12-01	1,570	1,606	1,560	1,572	32,700	786
2016-11-30	1,497	1,549	1,483	1,536	38,200	768
2016-11-29	1,541	1,541	1,481	1,483	52,600	741.50
2016-11-28	1,567	1,567	1,530	1,545	12,500	772.50
2016-11-25	1,550	1,550	1,522	1,527	10,300	763.50
2016-11-24	1,576	1,576	1,535	1,548	9,400	774
2016-11-22	1,551	1,556	1,534	1,536	11,200	768
2016-11-21	1,578	1,590	1,545	1,549	12,600	774.50
2016-11-18	1,550	1,566	1,527	1,527	7,000	763.50
2016-11-17	1,505	1,550	1,494	1,531	20,100	765.50
2016-11-16	1,575	1,575	1,508	1,524	27,900	762
2016-11-15	1,597	1,597	1,528	1,547	13,800	773.50
2016-11-14	1,564	1,595	1,542	1,581	17,900	790.50
2016-11-11	1,594	1,594	1,505	1,544	18,300	772
2016-11-10	1,586	1,613	1,531	1,547	13,300	773.50
2016-11-09	1,560	1,640	1,454	1,506	29,500	753
2016-11-08	1,616	1,634	1,537	1,555	28,700	777.50
2016-11-07	1,630	1,636	1,566	1,636	30,500	818
2016-11-04	1,600	1,619	1,567	1,572	25,300	786
2016-11-02	1,603	1,626	1,531	1,563	48,400	781.50
2016-11-01	1,648	1,658	1,601	1,639	34,000	819.50
2016-10-31	1,684	1,691	1,641	1,645	24,500	822.50
2016-10-28	1,741	1,741	1,658	1,710	27,700	855
2016-10-27	1,799	1,799	1,658	1,701	37,900	850.50
2016-10-26	3,600	3,610	3,580	3,600	12,100	900
2016-10-25	3,550	3,630	3,550	3,590	17,100	897.50
2016-10-24	3,590	3,595	3,540	3,565	8,700	891.25
2016-10-21	3,545	3,620	3,540	3,590	15,200	897.50
2016-10-20	3,535	3,625	3,535	3,595	8,100	898.75
2016-10-19	3,580	3,605	3,535	3,565	8,400	891.25
2016-10-18	3,660	3,680	3,550	3,570	16,100	892.50
2016-10-17	3,420	3,665	3,420	3,640	32,800	910
2016-10-14	3,435	3,465	3,365	3,455	51,500	863.75
2016-10-13	3,425	3,465	3,410	3,445	18,100	861.25
2016-10-12	3,415	3,455	3,380	3,425	26,800	856.25
2016-10-11	3,400	3,455	3,285	3,415	34,300	853.75
2016-10-07	3,360	3,425	3,310	3,320	31,000	830
2016-10-06	3,500	3,560	3,340	3,355	46,400	838.75
2016-10-05	3,630	3,650	3,330	3,495	49,600	873.75
2016-10-04	3,620	3,700	3,570	3,675	49,400	918.75
2016-10-03	3,430	3,690	3,425	3,690	67,400	922.50
2016-09-30	3,480	3,495	3,410	3,455	35,100	863.75
2016-09-29	3,455	3,500	3,455	3,485	11,200	871.25
2016-09-28	3,445	3,500	3,415	3,500	36,400	875
2016-09-27	3,350	3,485	3,265	3,475	62,300	868.75
2016-09-26	3,325	3,470	3,250	3,410	36,200	852.50
2016-09-23	3,110	3,305	3,110	3,305	31,300	826.25
2016-09-21	3,160	3,170	3,080	3,160	11,700	790
2016-09-20	3,155	3,200	3,060	3,180	19,800	795
2016-09-16	3,280	3,290	3,060	3,180	33,100	795
2016-09-15	2,885	3,240	2,845	3,210	41,100	802.50
2016-09-14	2,937	2,943	2,820	2,935	41,100	733.75
2016-09-13	2,760	2,940	2,760	2,932	101,000	733
2016-09-12	2,620	2,722	2,620	2,722	12,200	680.50
2016-09-09	2,684	2,684	2,602	2,643	9,100	660.75
2016-09-08	2,694	2,694	2,602	2,634	7,300	658.50
2016-09-07	2,659	2,724	2,581	2,707	11,600	676.75
2016-09-06	2,649	2,720	2,649	2,717	9,700	679.25
2016-09-05	2,531	2,640	2,531	2,631	10,800	657.75
2016-09-02	2,543	2,543	2,511	2,523	5,600	630.75
2016-09-01	2,526	2,574	2,521	2,544	17,400	636
2016-08-31	2,393	2,436	2,375	2,426	7,800	606.50
2016-08-30	2,434	2,438	2,393	2,408	9,300	602
2016-08-29	2,376	2,440	2,376	2,414	12,500	603.50
2016-08-26	2,401	2,440	2,375	2,412	12,900	603
2016-08-25	2,360	2,370	2,345	2,370	2,000	592.50
2016-08-24	2,390	2,400	2,321	2,363	4,300	590.75
2016-08-23	2,380	2,400	2,350	2,379	10,200	594.75
2016-08-22	2,278	2,387	2,278	2,378	10,800	594.50
2016-08-19	2,268	2,289	2,264	2,284	5,000	571
2016-08-18	2,294	2,294	2,255	2,268	16,000	567
2016-08-17	2,256	2,275	2,250	2,265	17,700	566.25
2016-08-16	2,255	2,263	2,241	2,256	12,400	564
2016-08-15	2,225	2,274	2,225	2,250	16,500	562.50
2016-08-12	2,226	2,241	2,224	2,235	7,700	558.75
2016-08-10	2,227	2,250	2,217	2,224	10,300	556
2016-08-09	2,219	2,245	2,206	2,232	8,600	558
2016-08-08	2,250	2,288	2,227	2,265	22,300	566.25
2016-08-05	2,240	2,251	2,231	2,243	8,200	560.75
2016-08-04	2,232	2,248	2,211	2,228	16,400	557
2016-08-03	2,269	2,274	2,249	2,262	14,300	565.50
2016-08-02	2,275	2,300	2,264	2,285	13,800	571.25
2016-08-01	2,350	2,351	2,294	2,302	36,300	575.50
2016-07-29	2,385	2,396	2,360	2,382	12,500	595.50
2016-07-28	2,384	2,384	2,301	2,365	13,700	591.25
2016-07-27	2,380	2,400	2,331	2,359	33,900	589.75
2016-07-26	2,446	2,446	2,390	2,404	19,200	601
2016-07-25	2,532	2,532	2,400	2,419	19,400	604.75
2016-07-22	2,420	2,460	2,417	2,432	18,900	608
2016-07-21	2,423	2,500	2,410	2,489	13,900	622.25
2016-07-20	2,423	2,433	2,410	2,420	13,300	605
2016-07-19	2,460	2,520	2,440	2,473	24,600	618.25
2016-07-15	2,482	2,490	2,395	2,410	24,200	602.50
2016-07-14	2,522	2,534	2,494	2,494	12,200	623.50
2016-07-13	2,650	2,650	2,497	2,519	29,000	629.75
2016-07-12	2,558	2,594	2,558	2,587	15,300	646.75
2016-07-11	2,554	2,590	2,523	2,566	23,500	641.50
2016-07-08	2,548	2,594	2,544	2,549	39,000	637.25
2016-07-07	2,660	2,660	2,510	2,598	46,100	649.50
2016-07-06	2,730	2,738	2,659	2,669	56,000	667.25
2016-07-05	2,760	2,767	2,721	2,743	27,200	685.75
2016-07-04	2,732	2,770	2,730	2,756	22,300	689
2016-07-01	2,800	2,825	2,722	2,774	47,800	693.50
2016-06-30	2,991	2,991	2,790	2,794	122,200	698.50
2016-06-29	2,950	2,957	2,680	2,691	151,200	672.75
2016-06-28	2,830	2,889	2,665	2,868	51,900	717
2016-06-27	2,664	2,880	2,664	2,780	26,200	695
2016-06-24	2,919	2,943	2,621	2,694	51,600	673.50
2016-06-23	2,900	2,919	2,830	2,885	33,000	721.25
2016-06-22	2,840	2,840	2,810	2,817	14,000	704.25
2016-06-21	2,782	2,845	2,721	2,814	11,700	703.50
2016-06-20	2,850	2,887	2,792	2,808	38,200	702
2016-06-17	2,674	2,822	2,674	2,790	25,200	697.50
2016-06-16	2,653	2,690	2,650	2,674	14,000	668.50
2016-06-15	2,660	2,701	2,651	2,652	16,300	663
2016-06-14	2,681	2,723	2,660	2,710	26,400	677.50
2016-06-13	2,720	2,793	2,704	2,708	31,500	677
2016-06-10	2,744	2,825	2,744	2,794	26,600	698.50
2016-06-09	2,743	2,743	2,720	2,720	11,600	680
2016-06-08	2,744	2,749	2,720	2,720	6,400	680
2016-06-07	2,720	2,745	2,720	2,736	5,600	684
2016-06-06	2,700	2,745	2,700	2,715	11,600	678.75
2016-06-03	2,720	2,750	2,706	2,740	18,600	685
2016-06-02	2,681	2,725	2,669	2,675	21,300	668.75
2016-06-01	2,654	2,654	2,636	2,640	14,200	660
2016-05-31	2,659	2,659	2,625	2,636	5,700	659
2016-05-30	2,600	2,660	2,585	2,644	13,500	661
2016-05-27	2,600	2,600	2,537	2,571	12,200	642.75
2016-05-26	2,590	2,600	2,567	2,586	6,700	646.50
2016-05-25	2,637	2,637	2,554	2,579	12,000	644.75
2016-05-24	2,613	2,638	2,610	2,637	11,300	659.25
2016-05-23	2,680	2,680	2,604	2,639	12,000	659.75
2016-05-20	2,590	2,688	2,577	2,670	24,500	667.50
2016-05-19	2,600	2,630	2,585	2,618	5,700	654.50
2016-05-18	2,679	2,679	2,545	2,600	28,100	650
2016-05-17	2,733	2,760	2,652	2,684	37,700	671
2016-05-16	2,705	2,784	2,660	2,756	79,800	689
2016-05-13	2,630	2,680	2,612	2,655	6,100	663.75
2016-05-12	2,616	2,633	2,600	2,610	5,900	652.50
2016-05-11	2,696	2,720	2,640	2,666	17,300	666.50
2016-05-10	2,615	2,691	2,585	2,675	12,800	668.75
2016-05-09	2,530	2,629	2,529	2,619	15,000	654.75
2016-05-06	2,530	2,534	2,510	2,530	10,000	632.50
2016-05-02	2,416	2,530	2,416	2,490	9,100	622.50
2016-04-28	2,440	2,550	2,426	2,461	21,300	615.25
2016-04-27	2,424	2,468	2,399	2,450	7,100	612.50
2016-04-26	2,549	2,549	2,380	2,424	44,700	606
2016-04-25	2,616	2,679	2,603	2,605	6,400	651.25
2016-04-22	2,591	2,720	2,590	2,655	21,700	663.75
2016-04-21	2,683	2,683	2,635	2,641	8,300	660.25
2016-04-20	2,650	2,693	2,650	2,675	10,400	668.75
2016-04-19	2,624	2,626	2,600	2,605	13,000	651.25
2016-04-18	2,614	2,637	2,580	2,580	25,400	645
2016-04-15	2,705	2,742	2,700	2,740	26,500	685
2016-04-14	2,730	2,780	2,663	2,770	33,800	692.50
2016-04-13	2,609	2,760	2,609	2,750	30,300	687.50
2016-04-12	2,585	2,600	2,563	2,600	13,000	650
2016-04-11	2,440	2,601	2,440	2,600	29,300	650
2016-04-08	2,418	2,438	2,353	2,437	11,500	609.25
2016-04-07	2,395	2,488	2,390	2,419	20,100	604.75
2016-04-06	2,351	2,379	2,351	2,374	6,900	593.50
2016-04-05	2,480	2,480	2,390	2,390	15,800	597.50
2016-04-04	2,410	2,475	2,366	2,460	28,700	615
2016-04-01	2,484	2,484	2,350	2,397	20,500	599.25
2016-03-31	2,461	2,485	2,460	2,484	7,900	621
2016-03-30	2,443	2,488	2,443	2,488	8,600	622
2016-03-29	2,410	2,490	2,410	2,479	8,700	619.75
2016-03-28	2,493	2,493	2,436	2,437	7,600	609.25
2016-03-25	2,430	2,449	2,413	2,443	3,900	610.75
2016-03-24	2,458	2,488	2,430	2,430	12,000	607.50
2016-03-23	2,425	2,478	2,400	2,475	17,800	618.75
2016-03-22	2,370	2,440	2,357	2,394	10,900	598.50
2016-03-18	2,350	2,396	2,350	2,351	9,500	587.75
2016-03-17	2,348	2,455	2,343	2,400	20,000	600
2016-03-16	2,303	2,346	2,285	2,300	7,100	575
2016-03-15	2,309	2,370	2,265	2,265	20,300	566.25
2016-03-14	2,241	2,280	2,227	2,280	20,300	570
2016-03-11	2,171	2,185	2,130	2,185	5,100	546.25
2016-03-10	2,110	2,198	2,106	2,171	15,200	542.75
2016-03-09	2,153	2,156	2,102	2,102	9,800	525.50
2016-03-08	2,100	2,180	2,069	2,161	15,300	540.25
2016-03-07	2,100	2,111	2,095	2,110	6,800	527.50
2016-03-04	2,100	2,100	2,055	2,100	7,900	525
2016-03-03	2,101	2,105	2,095	2,098	9,200	524.50
2016-03-02	2,125	2,129	2,091	2,100	4,000	525
2016-03-01	2,085	2,102	2,071	2,085	5,300	521.25
2016-02-29	2,100	2,124	2,078	2,104	3,200	526
2016-02-26	2,131	2,131	2,060	2,083	4,000	520.75
2016-02-25	2,020	2,088	2,020	2,075	2,400	518.75
2016-02-24	2,100	2,100	2,045	2,050	1,200	512.50
2016-02-23	2,084	2,095	2,034	2,050	1,100	512.50
2016-02-22	2,010	2,050	1,994	2,050	2,500	512.50
2016-02-19	2,050	2,050	1,996	2,050	900	512.50
2016-02-18	2,080	2,109	2,032	2,032	2,900	508
2016-02-17	2,040	2,057	2,040	2,057	600	514.25
2016-02-16	2,000	2,040	1,965	2,040	1,500	510
2016-02-15	1,909	1,969	1,900	1,937	10,100	484.25
2016-02-12	1,870	1,907	1,860	1,862	10,400	465.50
2016-02-10	2,091	2,091	2,000	2,000	6,600	500
2016-02-09	2,111	2,111	2,005	2,051	11,600	512.75
2016-02-08	2,100	2,150	2,100	2,123	3,000	530.75
2016-02-05	2,124	2,190	2,117	2,150	1,700	537.50
2016-02-04	2,150	2,200	2,110	2,174	3,700	543.50
2016-02-03	2,155	2,201	2,155	2,200	2,500	550
2016-02-02	2,252	2,297	2,250	2,271	8,900	567.75
2016-02-01	2,283	2,324	2,233	2,297	8,400	574.25
2016-01-29	2,130	2,205	2,130	2,205	6,900	551.25
2016-01-28	2,145	2,159	2,126	2,152	4,300	538
2016-01-27	2,063	2,148	2,063	2,098	2,600	524.50
2016-01-26	2,087	2,098	2,080	2,080	4,300	520
2016-01-25	2,083	2,150	2,083	2,111	3,600	527.75
2016-01-22	2,015	2,149	2,015	2,068	4,100	517
2016-01-21	2,034	2,037	2,010	2,012	9,800	503
2016-01-20	2,153	2,153	2,034	2,034	11,800	508.50
2016-01-19	2,026	2,098	2,026	2,098	4,500	524.50
2016-01-18	2,050	2,050	2,001	2,025	13,400	506.25
2016-01-15	2,105	2,131	2,085	2,100	8,100	525
2016-01-14	2,100	2,104	2,075	2,095	16,600	523.75
2016-01-13	2,101	2,156	2,101	2,140	5,400	535
2016-01-12	2,140	2,143	2,024	2,081	22,600	520.25
2016-01-08	2,220	2,240	2,210	2,217	5,700	554.25
2016-01-07	2,280	2,289	2,242	2,250	6,000	562.50
2016-01-06	2,299	2,299	2,268	2,280	2,700	570
2016-01-05	2,300	2,300	2,267	2,287	2,100	571.75
2016-01-04	2,296	2,325	2,277	2,277	6,600	569.25

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 [2016年度]

3458 (株)シーアールイーの時系列データ [2016年度]