9885 (株)シャルレの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	340	342	340	342	7,600	342
2010-12-29	338	342	338	342	14,300	342
2010-12-28	343	343	333	338	49,800	338
2010-12-27	340	343	340	340	31,800	340
2010-12-24	341	343	335	337	26,000	337
2010-12-22	340	342	340	341	13,200	341
2010-12-21	338	342	338	341	13,300	341
2010-12-20	341	345	333	338	21,800	338
2010-12-17	345	345	338	342	20,500	342
2010-12-16	345	346	340	345	44,700	345
2010-12-15	345	345	340	343	18,100	343
2010-12-14	346	347	339	339	55,900	339
2010-12-13	342	344	337	343	69,000	343
2010-12-10	330	336	329	334	33,500	334
2010-12-09	331	333	326	327	53,200	327
2010-12-08	336	336	326	326	55,100	326
2010-12-07	332	336	331	333	39,900	333
2010-12-06	319	337	319	334	110,900	334
2010-12-03	313	314	305	306	50,200	306
2010-12-02	310	310	303	309	13,500	309
2010-12-01	302	306	300	301	6,900	301
2010-11-30	306	306	302	302	4,800	302
2010-11-29	307	307	306	306	4,500	306
2010-11-26	303	307	302	306	8,700	306
2010-11-25	306	308	301	303	1,600	303
2010-11-24	308	308	303	303	12,300	303
2010-11-22	293	322	293	312	36,000	312
2010-11-19	291	291	286	289	20,200	289
2010-11-18	284	290	284	286	7,400	286
2010-11-17	289	289	282	285	9,200	285
2010-11-16	290	291	286	291	9,400	291
2010-11-15	291	292	287	291	5,900	291
2010-11-12	292	294	289	291	11,400	291
2010-11-11	294	295	291	295	10,000	295
2010-11-10	287	294	286	290	15,700	290
2010-11-09	281	289	280	289	12,700	289
2010-11-08	280	281	280	280	5,900	280
2010-11-05	281	281	277	279	12,700	279
2010-11-04	280	280	275	275	7,000	275
2010-11-02	280	280	278	278	3,200	278
2010-11-01	280	283	276	280	15,100	280
2010-10-29	275	288	275	277	69,700	277
2010-10-28	264	264	262	263	7,400	263
2010-10-27	264	264	263	264	1,700	264
2010-10-26	263	265	263	263	3,700	263
2010-10-25	265	265	263	264	3,500	264
2010-10-22	263	266	263	265	1,600	265
2010-10-21	267	267	262	262	11,100	262
2010-10-20	267	268	266	268	6,500	268
2010-10-19	268	269	266	269	4,300	269
2010-10-18	266	267	265	266	2,600	266
2010-10-15	266	270	265	267	11,100	267
2010-10-14	266	269	266	268	10,500	268
2010-10-13	265	266	264	266	9,000	266
2010-10-12	267	267	265	265	5,600	265
2010-10-08	264	268	264	265	4,900	265
2010-10-07	268	269	264	266	10,500	266
2010-10-06	265	269	265	267	7,600	267
2010-10-05	265	267	264	267	3,500	267
2010-10-04	267	270	265	265	8,500	265
2010-10-01	266	269	265	265	23,300	265
2010-09-30	268	272	267	270	14,600	270
2010-09-29	267	269	266	268	8,300	268
2010-09-28	273	273	265	268	5,700	268
2010-09-27	273	275	270	270	18,400	270
2010-09-24	270	273	268	273	36,200	273
2010-09-22	271	273	271	273	1,200	273
2010-09-21	274	274	270	273	17,800	273
2010-09-17	270	273	269	273	35,800	273
2010-09-16	276	276	270	271	7,800	271
2010-09-15	269	275	269	275	3,200	275
2010-09-14	271	271	268	268	2,700	268
2010-09-13	271	272	268	271	5,600	271
2010-09-10	269	269	268	268	4,000	268
2010-09-09	267	269	267	269	3,000	269
2010-09-08	272	272	268	269	1,200	269
2010-09-07	269	271	268	269	3,500	269
2010-09-06	269	269	269	269	200	269
2010-09-03	266	270	266	267	4,300	267
2010-09-02	268	269	267	267	10,500	267
2010-09-01	268	268	268	268	6,000	268
2010-08-31	270	270	268	270	1,600	270
2010-08-30	271	272	267	268	2,400	268
2010-08-27	266	267	266	267	2,500	267
2010-08-26	267	270	265	266	6,300	266
2010-08-25	269	270	267	267	4,800	267
2010-08-24	268	268	268	268	1,100	268
2010-08-23	268	269	268	268	1,500	268
2010-08-20	268	270	268	268	1,500	268
2010-08-19	270	270	267	267	10,000	267
2010-08-18	269	271	269	270	3,900	270
2010-08-17	276	276	270	271	2,900	271
2010-08-16	274	274	271	272	1,800	272
2010-08-13	275	275	273	273	900	273
2010-08-12	278	280	273	280	6,400	280
2010-08-11	270	286	270	286	11,400	286
2010-08-10	273	273	270	270	5,300	270
2010-08-09	267	273	267	267	6,100	267
2010-08-06	266	269	266	267	1,300	267
2010-08-05	269	269	267	267	1,800	267
2010-08-04	268	268	265	265	3,800	265
2010-08-03	275	275	266	266	5,400	266
2010-08-02	271	278	270	275	2,200	275
2010-07-30	268	273	268	271	1,600	271
2010-07-29	267	270	266	270	3,000	270
2010-07-28	267	271	266	267	10,800	267
2010-07-27	267	268	265	266	3,800	266
2010-07-26	265	271	264	267	4,300	267
2010-07-23	270	270	266	266	3,900	266
2010-07-22	270	270	265	269	18,700	269
2010-07-21	274	274	268	269	6,500	269
2010-07-20	272	274	268	274	5,200	274
2010-07-16	272	275	270	271	24,300	271
2010-07-15	274	274	272	272	300	272
2010-07-14	272	275	270	274	4,100	274
2010-07-13	272	273	271	273	1,400	273
2010-07-12	270	273	270	273	6,300	273
2010-07-09	272	278	270	274	11,100	274
2010-07-08	274	274	270	270	4,800	270
2010-07-07	274	276	270	274	7,600	274
2010-07-06	272	272	270	270	6,900	270
2010-07-05	272	274	271	271	3,700	271
2010-07-02	270	277	269	274	9,600	274
2010-07-01	271	275	268	268	11,500	268
2010-06-30	279	285	268	273	79,100	273
2010-06-29	282	283	281	283	700	283
2010-06-28	283	287	283	285	9,500	285
2010-06-25	281	286	280	284	10,500	284
2010-06-24	283	286	282	286	3,100	286
2010-06-23	286	288	281	283	24,900	283
2010-06-22	288	290	286	289	10,300	289
2010-06-21	289	292	287	289	10,500	289
2010-06-18	288	288	287	288	4,100	288
2010-06-17	287	288	286	288	3,100	288
2010-06-16	286	289	286	287	3,300	287
2010-06-15	288	289	282	285	25,500	285
2010-06-14	294	294	287	291	42,000	291
2010-06-11	290	291	290	291	2,300	291
2010-06-10	292	292	289	289	9,200	289
2010-06-09	295	295	288	290	6,700	290
2010-06-08	295	295	295	295	200	295
2010-06-07	293	294	285	287	9,200	287
2010-06-04	293	293	292	292	5,700	292
2010-06-03	288	293	288	291	2,400	291
2010-06-02	288	288	286	287	6,700	287
2010-06-01	294	294	285	288	7,300	288
2010-05-31	287	291	282	291	7,800	291
2010-05-28	283	290	279	281	28,900	281
2010-05-27	278	285	275	280	36,100	280
2010-05-26	284	284	278	280	24,200	280
2010-05-25	293	293	283	283	12,400	283
2010-05-24	289	295	289	295	25,300	295
2010-05-21	285	293	284	290	38,900	290
2010-05-20	290	291	288	289	10,200	289
2010-05-19	290	295	288	291	24,100	291
2010-05-18	298	298	290	291	36,800	291
2010-05-17	299	299	295	298	37,700	298
2010-05-14	300	307	299	304	99,000	304
2010-05-13	316	320	313	319	15,600	319
2010-05-12	317	317	313	315	4,200	315
2010-05-11	320	320	316	316	5,500	316
2010-05-10	313	317	313	317	8,000	317
2010-05-07	310	316	307	316	50,300	316
2010-05-06	323	323	314	318	58,700	318
2010-04-30	324	325	321	323	35,600	323
2010-04-28	324	324	322	324	30,500	324
2010-04-27	324	326	323	325	16,100	325
2010-04-26	324	325	321	323	34,300	323
2010-04-23	324	324	323	323	15,100	323
2010-04-22	323	323	322	322	3,000	322
2010-04-21	326	326	322	323	22,900	323
2010-04-20	326	326	322	322	15,100	322
2010-04-19	326	326	321	322	17,100	322
2010-04-16	329	329	326	328	16,000	328
2010-04-15	324	332	324	331	69,500	331
2010-04-14	323	325	323	325	11,700	325
2010-04-13	322	327	322	324	19,000	324
2010-04-12	321	324	321	323	14,100	323
2010-04-09	317	321	317	321	8,400	321
2010-04-08	316	317	313	317	12,900	317
2010-04-07	317	320	316	317	7,500	317
2010-04-06	311	319	309	316	41,700	316
2010-04-05	316	317	308	311	42,700	311
2010-04-02	317	317	314	316	22,000	316
2010-04-01	319	319	314	317	32,900	317
2010-03-31	319	323	317	319	45,200	319
2010-03-30	318	326	317	321	71,500	321
2010-03-29	324	325	316	320	126,500	320
2010-03-26	342	344	340	340	259,300	340
2010-03-25	343	343	342	343	102,700	343
2010-03-24	343	344	341	343	76,900	343
2010-03-23	342	343	338	341	131,700	341
2010-03-19	341	341	337	339	44,900	339
2010-03-18	341	343	338	339	52,900	339
2010-03-17	340	340	337	338	29,300	338
2010-03-16	338	339	337	338	17,600	338
2010-03-15	339	339	335	336	28,800	336
2010-03-12	336	338	335	337	22,400	337
2010-03-11	334	337	332	336	27,500	336
2010-03-10	333	335	332	333	7,600	333
2010-03-09	335	336	331	332	21,900	332
2010-03-08	328	338	327	335	39,900	335
2010-03-05	327	328	326	328	14,300	328
2010-03-04	326	330	325	325	17,900	325
2010-03-03	324	326	324	324	11,400	324
2010-03-02	330	330	324	325	33,300	325
2010-03-01	330	332	325	328	27,200	328
2010-02-26	326	327	324	326	8,900	326
2010-02-25	324	325	323	323	14,700	323
2010-02-24	323	327	323	323	19,200	323
2010-02-23	325	326	324	325	41,500	325
2010-02-22	325	326	322	325	4,600	325
2010-02-19	323	325	321	322	16,300	322
2010-02-18	322	326	320	326	14,800	326
2010-02-17	327	328	322	324	24,700	324
2010-02-16	324	328	323	324	3,600	324
2010-02-15	326	326	322	323	11,500	323
2010-02-12	325	327	318	323	18,600	323
2010-02-10	323	325	320	324	16,000	324
2010-02-09	325	325	324	324	11,800	324
2010-02-08	323	328	323	328	8,100	328
2010-02-05	320	324	320	322	11,700	322
2010-02-04	321	328	321	325	13,800	325
2010-02-03	322	325	321	324	10,000	324
2010-02-02	321	325	321	325	13,600	325
2010-02-01	320	322	317	322	11,200	322
2010-01-29	322	324	320	321	6,000	321
2010-01-28	322	323	321	323	5,000	323
2010-01-27	321	325	320	322	7,200	322
2010-01-26	326	326	320	324	8,100	324
2010-01-25	325	327	325	325	8,800	325
2010-01-22	325	328	325	325	8,400	325
2010-01-21	327	329	324	327	17,400	327
2010-01-20	323	328	322	328	13,400	328
2010-01-19	321	325	320	322	18,000	322
2010-01-18	315	329	315	321	17,600	321
2010-01-15	315	316	314	315	10,500	315
2010-01-14	315	317	314	316	8,600	316
2010-01-13	315	316	313	316	37,800	316
2010-01-12	315	318	314	318	12,000	318
2010-01-08	317	317	313	316	11,200	316
2010-01-07	310	317	310	317	22,800	317
2010-01-06	310	310	310	310	46,500	310
2010-01-05	308	314	308	312	7,200	312
2010-01-04	305	311	305	310	15,400	310

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11月
日	月	火	水	木	金	土
« 10月31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

9885 (株)シャルレ の時系列データ [2010年度]

9885 (株)シャルレの時系列データ [2010年度]