9885 (株)シャルレの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	805	815	805	808	6,400	808
2004-12-29	813	813	800	810	10,900	810
2004-12-28	781	815	780	813	8,600	813
2004-12-27	786	786	780	780	7,700	780
2004-12-24	751	779	751	779	14,100	779
2004-12-22	746	750	744	750	20,400	750
2004-12-21	745	750	745	745	7,700	745
2004-12-20	749	750	745	746	5,600	746
2004-12-17	750	750	749	750	24,200	750
2004-12-16	753	755	750	751	25,800	751
2004-12-15	755	755	755	755	1,400	755
2004-12-14	755	755	750	755	39,300	755
2004-12-13	755	755	754	754	8,700	754
2004-12-10	755	758	755	755	2,100	755
2004-12-09	750	760	747	760	8,600	760
2004-12-08	749	750	746	746	2,500	746
2004-12-07	749	749	740	749	3,200	749
2004-12-06	745	750	740	750	3,400	750
2004-12-03	752	752	739	739	24,400	739
2004-12-02	745	746	744	745	8,300	745
2004-12-01	745	747	742	745	9,500	745
2004-11-30	745	755	745	755	1,100	755
2004-11-29	755	762	750	751	2,700	751
2004-11-26	789	789	755	755	8,100	755
2004-11-25	780	780	740	774	8,100	774
2004-11-24	757	757	748	750	1,200	750
2004-11-22	760	764	755	755	5,300	755
2004-11-19	758	760	755	760	2,900	760
2004-11-17	763	770	760	760	3,500	760
2004-11-16	760	760	760	760	1,000	760
2004-11-15	748	758	743	758	18,000	758
2004-11-12	740	748	740	748	4,300	748
2004-11-11	740	740	739	739	300	739
2004-11-10	728	750	722	749	3,600	749
2004-11-09	750	750	722	728	23,600	728
2004-11-08	755	755	755	755	1,000	755
2004-11-05	746	746	720	740	14,500	740
2004-11-04	749	759	746	746	5,200	746
2004-11-02	750	750	745	746	2,900	746
2004-11-01	736	745	735	745	8,300	745
2004-10-29	721	735	721	735	7,300	735
2004-10-28	720	737	720	721	33,700	721
2004-10-27	733	735	725	725	12,000	725
2004-10-26	731	749	730	735	24,800	735
2004-10-25	760	760	740	750	10,800	750
2004-10-22	770	775	758	761	5,700	761
2004-10-21	780	780	770	770	6,900	770
2004-10-20	790	790	777	777	12,400	777
2004-10-19	790	795	789	790	4,200	790
2004-10-18	800	800	790	790	9,900	790
2004-10-15	795	799	795	799	3,800	799
2004-10-14	800	800	795	800	2,300	800
2004-10-13	800	800	798	800	2,800	800
2004-10-12	800	800	795	795	15,300	795
2004-10-08	798	800	797	800	3,900	800
2004-10-07	797	800	796	800	4,500	800
2004-10-06	800	800	796	796	6,400	796
2004-10-05	801	801	801	801	200	801
2004-10-04	808	809	800	809	3,000	809
2004-10-01	810	810	810	810	1,500	810
2004-09-30	801	801	792	792	3,200	792
2004-09-29	803	804	794	794	9,700	794
2004-09-28	795	804	795	804	4,700	804
2004-09-27	810	810	794	794	10,100	794
2004-09-24	812	812	802	803	6,500	803
2004-09-22	805	810	805	810	5,500	810
2004-09-21	810	810	803	805	5,800	805
2004-09-17	811	813	802	812	5,100	812
2004-09-16	813	814	809	809	2,200	809
2004-09-15	806	814	804	814	9,200	814
2004-09-14	810	811	805	810	2,500	810
2004-09-13	810	810	805	810	3,200	810
2004-09-10	810	810	810	810	1,000	810
2004-09-09	811	811	809	810	2,400	810
2004-09-08	815	815	815	815	800	815
2004-09-07	810	814	810	812	2,300	812
2004-09-06	818	818	802	811	4,400	811
2004-09-03	824	824	810	810	1,600	810
2004-09-02	824	825	800	800	36,500	800
2004-09-01	825	825	824	824	1,000	824
2004-08-31	819	825	819	824	2,500	824
2004-08-30	819	819	802	818	2,800	818
2004-08-27	827	829	827	827	1,100	827
2004-08-26	828	828	810	828	2,900	828
2004-08-25	802	810	802	810	2,000	810
2004-08-24	819	819	801	801	3,100	801
2004-08-23	820	820	819	820	1,500	820
2004-08-20	820	820	819	819	1,300	819
2004-08-19	802	820	802	802	3,200	802
2004-08-18	800	815	800	810	3,100	810
2004-08-17	815	815	815	815	1,100	815
2004-08-16	820	830	800	800	4,300	800
2004-08-12	820	830	820	830	1,700	830
2004-08-11	830	830	822	830	4,400	830
2004-08-10	839	839	839	839	1,000	839
2004-08-09	838	838	838	838	100	838
2004-08-06	820	840	820	839	2,000	839
2004-08-05	820	821	820	820	2,100	820
2004-08-04	825	825	820	820	5,000	820
2004-08-03	840	840	815	815	3,100	815
2004-08-02	820	830	820	820	2,800	820
2004-07-30	850	850	830	830	600	830
2004-07-29	848	848	830	830	2,600	830
2004-07-28	847	847	845	847	2,800	847
2004-07-27	832	833	830	830	1,300	830
2004-07-26	840	840	838	838	1,800	838
2004-07-23	848	848	835	840	2,200	840
2004-07-22	847	847	835	835	2,100	835
2004-07-21	840	848	840	847	2,400	847
2004-07-20	831	850	830	835	6,100	835
2004-07-16	850	850	848	848	1,900	848
2004-07-15	845	850	830	850	5,900	850
2004-07-14	842	850	841	845	15,100	845
2004-07-13	841	843	841	842	3,400	842
2004-07-12	841	842	841	842	4,600	842
2004-07-09	841	850	841	841	4,800	841
2004-07-08	850	850	841	841	7,400	841
2004-07-07	841	850	840	842	4,200	842
2004-07-06	840	850	840	850	4,600	850
2004-07-05	840	850	840	840	10,000	840
2004-07-02	840	849	835	840	16,200	840
2004-07-01	835	840	835	840	3,600	840
2004-06-30	850	850	835	837	19,800	837
2004-06-29	836	845	835	845	6,100	845
2004-06-28	843	843	830	839	8,800	839
2004-06-25	859	859	849	850	2,200	850
2004-06-24	830	850	830	850	5,300	850
2004-06-23	840	850	840	840	3,700	840
2004-06-22	850	851	850	850	5,800	850
2004-06-21	865	865	850	856	2,000	856
2004-06-18	865	869	865	865	10,700	865
2004-06-17	846	870	846	870	22,800	870
2004-06-16	841	850	841	845	6,800	845
2004-06-15	850	850	840	840	9,800	840
2004-06-14	834	835	834	834	8,400	834
2004-06-11	831	832	831	832	16,100	832
2004-06-10	830	830	829	830	1,900	830
2004-06-09	830	833	830	830	5,200	830
2004-06-08	830	831	830	830	6,100	830
2004-06-07	830	830	826	830	3,100	830
2004-06-04	830	833	830	830	7,400	830
2004-06-03	833	833	827	827	2,400	827
2004-06-02	834	835	834	835	1,200	835
2004-06-01	840	840	821	827	2,400	827
2004-05-31	847	850	829	840	9,300	840
2004-05-28	850	850	844	844	2,300	844
2004-05-27	850	850	831	831	5,200	831
2004-05-26	851	851	850	850	2,100	850
2004-05-25	841	850	832	850	7,500	850
2004-05-24	820	840	820	832	24,700	832
2004-05-21	910	920	850	850	10,300	850
2004-05-20	900	900	880	893	23,900	893
2004-05-19	879	880	850	880	8,800	880
2004-05-18	820	890	820	890	5,600	890
2004-05-17	850	850	820	820	7,100	820
2004-05-14	842	888	842	855	3,600	855
2004-05-13	905	905	811	811	9,200	811
2004-05-12	910	910	880	905	2,000	905
2004-05-11	900	910	880	910	19,200	910
2004-05-10	903	905	880	880	13,300	880
2004-05-07	902	902	902	902	2,000	902
2004-05-06	905	955	905	930	28,500	930
2004-04-30	930	930	902	915	15,700	915
2004-04-28	950	950	931	940	11,100	940
2004-04-27	970	980	930	970	20,500	970
2004-04-26	1,010	1,030	980	1,000	128,300	1,000
2004-04-23	890	979	890	979	80,200	979
2004-04-22	865	879	851	879	32,200	879
2004-04-21	865	890	860	865	31,300	865
2004-04-20	810	865	810	860	38,000	860
2004-04-19	818	818	810	810	4,500	810
2004-04-16	809	820	805	817	14,000	817
2004-04-15	815	815	805	807	11,100	807
2004-04-14	815	817	806	815	14,000	815
2004-04-13	819	819	806	807	10,500	807
2004-04-12	805	820	803	820	17,400	820
2004-04-09	805	805	800	805	5,400	805
2004-04-08	805	805	798	805	25,100	805
2004-04-07	812	819	805	805	15,500	805
2004-04-06	811	820	810	820	12,400	820
2004-04-05	818	820	810	812	8,500	812
2004-04-02	819	820	809	810	3,000	810
2004-04-01	820	820	807	820	3,400	820
2004-03-31	801	820	791	820	13,100	820
2004-03-30	820	821	815	817	12,300	817
2004-03-29	848	850	825	840	18,100	840
2004-03-26	865	875	842	848	28,100	848
2004-03-25	916	925	905	915	56,400	915
2004-03-24	920	920	905	916	15,300	916
2004-03-23	892	920	892	918	31,700	918
2004-03-22	890	892	886	892	20,200	892
2004-03-19	880	890	880	889	16,300	889
2004-03-18	888	890	882	882	14,600	882
2004-03-17	888	889	880	889	6,100	889
2004-03-16	885	890	880	890	12,400	890
2004-03-15	886	886	879	886	11,600	886
2004-03-12	889	889	879	886	13,500	886
2004-03-11	874	895	865	891	24,500	891
2004-03-10	862	875	860	874	32,600	874
2004-03-09	847	865	840	862	18,300	862
2004-03-08	832	840	830	840	11,700	840
2004-03-05	822	828	822	828	8,600	828
2004-03-04	838	838	820	826	5,300	826
2004-03-03	813	836	813	836	8,400	836
2004-03-02	820	820	810	813	10,700	813
2004-03-01	814	820	810	820	10,800	820
2004-02-27	805	810	800	804	9,200	804
2004-02-26	800	810	800	809	8,300	809
2004-02-25	806	806	800	800	6,900	800
2004-02-24	800	809	800	809	22,500	809
2004-02-23	796	800	796	800	9,500	800
2004-02-20	790	796	790	796	2,700	796
2004-02-19	791	800	790	790	8,100	790
2004-02-18	798	799	790	790	4,900	790
2004-02-17	800	800	790	790	7,400	790
2004-02-16	786	799	786	799	6,900	799
2004-02-13	785	788	785	785	4,700	785
2004-02-12	785	789	785	785	3,400	785
2004-02-10	785	789	781	781	7,100	781
2004-02-09	785	789	783	785	2,600	785
2004-02-06	782	782	780	782	2,800	782
2004-02-05	783	785	783	783	3,500	783
2004-02-04	784	790	784	790	4,600	790
2004-02-03	784	795	783	783	6,700	783
2004-02-02	782	795	782	784	10,200	784
2004-01-30	810	818	810	818	17,800	818
2004-01-29	805	820	795	820	30,000	820
2004-01-28	783	815	780	800	13,300	800
2004-01-27	775	780	775	777	8,800	777
2004-01-26	775	775	770	775	5,100	775
2004-01-23	780	780	774	775	6,100	775
2004-01-22	765	780	762	780	9,800	780
2004-01-21	765	769	764	769	3,200	769
2004-01-20	765	766	763	766	6,500	766
2004-01-19	769	769	762	765	4,700	765
2004-01-16	769	769	769	769	1,000	769
2004-01-15	769	769	760	769	6,400	769
2004-01-14	760	769	759	769	6,800	769
2004-01-13	760	765	759	765	23,700	765
2004-01-09	760	760	760	760	1,000	760
2004-01-08	760	760	755	760	5,000	760
2004-01-07	752	760	751	760	14,400	760
2004-01-06	754	760	750	760	18,800	760
2004-01-05	749	751	749	749	3,300	749

分割・併合履歴： [1993-03-26]1株→1.1株 [1992-03-26]1株→1.3株 [1991-03-26]1株→1.3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

9885 (株)シャルレ の時系列データ [2004年度]

9885 (株)シャルレの時系列データ [2004年度]