3933 チエル(株) 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	1,531	1,593	1,530	1,577	29,900	788.50
2016-12-29	1,555	1,592	1,549	1,583	15,700	791.50
2016-12-28	1,554	1,616	1,531	1,593	33,200	796.50
2016-12-27	1,550	1,550	1,510	1,526	32,500	763
2016-12-26	1,530	1,554	1,513	1,534	22,100	767
2016-12-22	1,550	1,550	1,460	1,529	52,000	764.50
2016-12-21	1,678	1,678	1,554	1,571	36,300	785.50
2016-12-20	1,668	1,679	1,624	1,651	25,400	825.50
2016-12-19	1,600	1,685	1,600	1,647	41,700	823.50
2016-12-16	1,650	1,664	1,587	1,598	34,900	799
2016-12-15	1,600	1,643	1,600	1,630	47,700	815
2016-12-14	1,536	1,720	1,536	1,630	194,500	815
2016-12-13	1,561	1,563	1,521	1,553	21,100	776.50
2016-12-12	1,590	1,599	1,550	1,561	27,700	780.50
2016-12-09	1,540	1,588	1,516	1,567	25,000	783.50
2016-12-08	1,541	1,640	1,540	1,553	63,300	776.50
2016-12-07	1,462	1,677	1,456	1,544	158,100	772
2016-12-06	1,500	1,520	1,451	1,463	51,800	731.50
2016-12-05	1,499	1,530	1,467	1,506	28,300	753
2016-12-02	1,586	1,586	1,485	1,500	71,000	750
2016-12-01	1,644	1,690	1,560	1,577	112,500	788.50
2016-11-30	1,648	1,659	1,595	1,609	49,700	804.50
2016-11-29	1,631	1,760	1,613	1,648	110,100	824
2016-11-28	1,745	1,745	1,643	1,670	78,500	835
2016-11-25	1,827	1,875	1,710	1,711	240,400	855.50
2016-11-24	1,780	1,799	1,703	1,760	234,200	880
2016-11-22	1,640	2,029	1,563	1,850	1,712,700	925
2016-11-21	1,661	1,877	1,661	1,720	840,400	860
2016-11-18	1,405	1,592	1,350	1,592	154,900	796
2016-11-17	1,257	1,313	1,253	1,292	19,700	646
2016-11-16	1,208	1,239	1,208	1,227	10,300	613.50
2016-11-15	1,230	1,261	1,185	1,195	15,600	597.50
2016-11-14	1,221	1,252	1,178	1,250	14,800	625
2016-11-11	1,270	1,273	1,251	1,251	10,700	625.50
2016-11-10	1,244	1,350	1,244	1,270	30,700	635
2016-11-09	1,273	1,286	1,140	1,270	32,800	635
2016-11-08	1,295	1,349	1,290	1,290	9,200	645
2016-11-07	1,286	1,298	1,258	1,277	8,500	638.50
2016-11-04	1,315	1,320	1,257	1,262	22,100	631
2016-11-02	1,365	1,389	1,318	1,319	16,700	659.50
2016-11-01	1,366	1,398	1,366	1,366	5,300	683
2016-10-31	1,343	1,396	1,343	1,366	4,600	683
2016-10-28	1,368	1,387	1,350	1,370	7,600	685
2016-10-27	1,356	1,389	1,356	1,368	11,400	684
2016-10-26	1,420	1,420	1,355	1,361	15,800	680.50
2016-10-25	1,446	1,446	1,385	1,391	13,800	695.50
2016-10-24	1,470	1,470	1,400	1,412	20,600	706
2016-10-21	1,515	1,520	1,441	1,441	30,400	720.50
2016-10-20	1,457	1,523	1,453	1,506	31,700	753
2016-10-19	1,459	1,490	1,435	1,436	16,300	718
2016-10-17	1,450	1,479	1,419	1,420	11,500	710
2016-10-13	1,524	1,531	1,483	1,493	27,500	746.50
2016-10-12	1,524	1,540	1,480	1,481	51,400	740.50
2016-10-11	1,450	1,524	1,432	1,524	52,100	762
2016-10-07	1,420	1,456	1,391	1,425	28,500	712.50
2016-10-06	1,571	1,574	1,386	1,417	129,200	708.50
2016-10-05	1,293	1,565	1,293	1,490	291,800	745
2016-10-04	1,274	1,325	1,263	1,285	39,400	642.50
2016-10-03	1,272	1,315	1,255	1,274	20,500	637
2016-09-30	1,295	1,295	1,275	1,294	17,800	647
2016-09-29	1,320	1,339	1,272	1,317	22,500	658.50
2016-09-28	1,350	1,359	1,340	1,348	6,900	674
2016-09-27	2,734	2,734	2,683	2,706	7,900	676.50
2016-09-26	2,740	2,749	2,712	2,728	6,100	682
2016-09-23	2,728	2,749	2,685	2,710	18,400	677.50
2016-09-21	2,690	2,745	2,673	2,727	8,900	681.75
2016-09-20	2,746	2,746	2,673	2,690	4,100	672.50
2016-09-16	2,720	2,766	2,719	2,745	2,700	686.25
2016-09-15	2,765	2,775	2,674	2,720	11,300	680
2016-09-14	2,752	2,809	2,752	2,755	6,900	688.75
2016-09-13	2,770	2,804	2,750	2,760	2,700	690
2016-09-12	2,765	2,819	2,761	2,770	2,800	692.50
2016-09-09	2,832	2,832	2,743	2,797	6,100	699.25
2016-09-08	2,847	2,880	2,800	2,803	4,000	700.75
2016-09-07	2,810	2,838	2,767	2,838	7,200	709.50
2016-09-06	2,757	2,809	2,751	2,796	9,300	699
2016-09-05	2,770	2,815	2,752	2,754	4,700	688.50
2016-09-02	2,768	2,820	2,720	2,767	4,100	691.75
2016-09-01	2,790	2,804	2,760	2,774	3,100	693.50
2016-08-31	2,875	2,875	2,760	2,811	4,700	702.75
2016-08-30	2,837	2,837	2,730	2,791	4,200	697.75
2016-08-29	2,736	2,889	2,736	2,837	15,000	709.25
2016-08-26	2,744	2,750	2,702	2,702	9,500	675.50
2016-08-25	2,887	2,887	2,750	2,828	7,700	707
2016-08-24	2,935	2,947	2,821	2,894	17,600	723.50
2016-08-23	3,000	3,050	2,875	2,942	92,200	735.50
2016-08-22	2,451	2,627	2,450	2,612	12,600	653
2016-08-19	2,577	2,579	2,488	2,500	9,000	625
2016-08-18	2,650	2,650	2,500	2,545	17,000	636.25
2016-08-17	2,665	2,691	2,601	2,681	12,800	670.25
2016-08-16	2,582	2,750	2,580	2,715	18,000	678.75
2016-08-15	2,560	2,647	2,556	2,646	7,900	661.50
2016-08-12	2,513	2,660	2,510	2,624	22,200	656
2016-08-10	2,751	2,762	2,700	2,728	15,400	682
2016-08-09	2,700	2,801	2,691	2,801	7,500	700.25
2016-08-08	2,848	2,883	2,698	2,703	9,400	675.75
2016-08-05	2,800	2,900	2,800	2,848	10,600	712
2016-08-04	2,907	2,910	2,700	2,760	15,800	690
2016-08-03	2,930	2,950	2,801	2,807	26,800	701.75
2016-08-02	2,735	3,100	2,735	3,050	77,100	762.50
2016-08-01	2,575	2,655	2,506	2,635	8,900	658.75
2016-07-29	2,655	2,655	2,489	2,610	22,800	652.50
2016-07-28	2,780	2,780	2,680	2,682	9,700	670.50
2016-07-27	2,758	2,798	2,716	2,735	10,700	683.75
2016-07-26	2,723	2,771	2,705	2,708	10,100	677
2016-07-25	2,860	2,860	2,752	2,783	14,100	695.75
2016-07-22	2,836	2,879	2,800	2,830	20,800	707.50
2016-07-21	3,035	3,045	2,902	2,952	11,100	738
2016-07-20	3,080	3,085	2,920	2,985	11,200	746.25
2016-07-19	3,080	3,085	2,761	2,956	82,100	739
2016-07-15	3,400	3,400	3,175	3,220	23,100	805
2016-07-14	3,450	3,455	3,260	3,335	29,300	833.75
2016-07-13	3,505	3,550	3,405	3,450	24,000	862.50
2016-07-12	3,380	3,480	3,335	3,415	20,300	853.75
2016-07-11	3,550	3,570	3,350	3,425	18,200	856.25
2016-07-08	3,535	3,650	3,310	3,450	32,500	862.50
2016-07-07	3,550	3,900	3,510	3,535	91,000	883.75
2016-07-06	3,630	3,630	3,280	3,480	47,900	870
2016-07-05	3,770	3,930	3,660	3,730	48,200	932.50
2016-07-04	3,730	3,785	3,655	3,700	28,800	925
2016-07-01	3,850	3,870	3,630	3,660	45,100	915
2016-06-30	3,300	3,780	3,300	3,600	87,000	900
2016-06-29	3,365	3,445	3,280	3,300	30,700	825
2016-06-28	3,280	3,475	3,180	3,350	32,000	837.50
2016-06-27	3,500	3,570	3,355	3,410	52,500	852.50
2016-06-24	3,700	3,845	2,900	3,335	104,500	833.75
2016-06-23	3,540	3,600	3,310	3,555	23,400	888.75
2016-06-22	3,730	3,890	3,500	3,535	44,600	883.75
2016-06-21	3,700	3,830	3,610	3,800	39,600	950
2016-06-20	3,545	3,830	3,455	3,765	71,400	941.25
2016-06-17	4,000	4,090	3,180	3,445	120,400	861.25
2016-06-16	4,330	4,450	3,800	3,800	142,300	950
2016-06-15	4,570	4,910	4,300	4,500	141,800	1,125
2016-06-14	5,350	5,840	4,535	4,780	499,400	1,195
2016-06-13	4,800	5,200	4,800	5,190	122,300	1,297.50
2016-06-10	4,735	5,060	4,715	4,975	70,700	1,243.75
2016-06-09	4,960	4,980	4,625	4,875	62,300	1,218.75
2016-06-08	4,920	5,150	4,720	4,790	83,500	1,197.50
2016-06-07	5,580	5,600	4,960	5,010	121,300	1,252.50
2016-06-06	4,980	5,650	4,800	5,430	234,600	1,357.50
2016-06-03	5,230	5,580	5,160	5,280	475,900	1,320
2016-06-02	4,925	5,190	4,500	4,920	310,900	1,230
2016-06-01	4,020	4,785	4,020	4,785	264,600	1,196.25
2016-05-31	4,290	4,290	4,025	4,085	46,000	1,021.25
2016-05-30	4,120	4,390	4,120	4,300	106,500	1,075
2016-05-27	3,565	4,150	3,535	3,980	145,600	995
2016-05-26	3,605	3,730	3,435	3,635	53,800	908.75
2016-05-25	3,780	3,835	3,635	3,665	42,700	916.25
2016-05-24	3,995	3,995	3,740	3,820	67,600	955
2016-05-23	4,280	4,300	4,035	4,070	50,800	1,017.50
2016-05-20	4,115	4,340	4,110	4,210	76,300	1,052.50
2016-05-19	4,535	4,605	4,075	4,210	177,100	1,052.50
2016-05-18	5,590	5,770	4,190	4,600	704,900	1,150
2016-05-17	4,695	5,190	4,650	5,190	513,900	1,297.50
2016-05-16	4,130	5,150	3,990	4,485	701,600	1,121.25
2016-05-13	4,500	4,825	3,950	4,450	666,400	1,112.50
2016-05-12	5,550	5,590	4,380	4,380	786,300	1,095
2016-05-11	5,480	5,730	5,100	5,380	1,751,900	1,345
2016-05-10	4,790	5,280	4,625	5,280	2,008,800	1,320
2016-05-09	4,580	4,580	4,580	4,580	7,400	1,145
2016-05-06	3,460	3,880	3,335	3,880	678,700	970
2016-05-02	2,859	3,180	2,816	3,180	1,092,900	795
2016-04-28	2,290	2,680	2,250	2,680	803,400	670
2016-04-27	2,180	2,222	1,992	2,180	125,100	545
2016-04-26	2,150	2,240	1,950	2,130	343,000	532.50
2016-04-25	2,511	2,587	2,300	2,300	892,100	575
2016-04-22	1,763	2,087	1,763	2,087	486,000	521.75
2016-04-21	1,651	1,699	1,604	1,687	45,200	421.75
2016-04-20	1,614	1,819	1,585	1,637	150,900	409.25
2016-04-19	1,588	1,610	1,530	1,574	50,100	393.50
2016-04-18	1,547	1,564	1,490	1,548	59,800	387
2016-04-15	1,671	1,671	1,601	1,601	42,500	400.25
2016-04-14	1,717	1,737	1,676	1,682	31,700	420.50
2016-04-13	1,762	1,777	1,690	1,709	27,600	427.25
2016-04-12	1,703	1,789	1,673	1,744	35,200	436
2016-04-11	1,737	1,737	1,600	1,663	27,900	415.75
2016-04-08	1,670	1,750	1,660	1,706	38,200	426.50
2016-04-07	1,690	1,799	1,650	1,750	31,700	437.50
2016-04-06	1,700	1,729	1,655	1,690	29,200	422.50
2016-04-05	1,867	1,867	1,640	1,730	104,000	432.50
2016-04-04	1,800	2,005	1,700	1,947	140,900	486.75
2016-04-01	1,935	1,959	1,800	1,826	109,800	456.50
2016-03-31	2,070	2,088	1,863	1,920	125,200	480
2016-03-30	2,111	2,165	2,019	2,070	141,500	517.50
2016-03-29	2,018	2,347	2,015	2,092	532,900	523
2016-03-28	2,210	2,274	1,986	2,057	508,700	514.25
2016-03-25	2,710	2,739	2,290	2,310	757,400	577.50
2016-03-24	2,851	3,155	2,652	2,790	1,922,500	697.50
2016-03-23	2,151	2,651	2,100	2,651	1,144,800	662.75

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