9885 (株)シャルレの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	492	501	490	500	26,300	500
2011-12-29	497	497	482	493	32,800	493
2011-12-28	497	499	490	494	21,100	494
2011-12-27	490	507	489	492	24,400	492
2011-12-26	492	493	485	489	15,000	489
2011-12-22	489	491	484	484	25,200	484
2011-12-21	490	494	488	489	18,200	489
2011-12-20	485	494	481	492	20,800	492
2011-12-19	499	503	476	489	35,000	489
2011-12-16	502	508	497	497	25,700	497
2011-12-15	498	508	498	502	20,700	502
2011-12-14	497	510	497	500	32,400	500
2011-12-13	494	498	492	497	14,800	497
2011-12-12	489	497	489	493	26,400	493
2011-12-09	488	488	485	487	4,600	487
2011-12-08	489	489	483	487	10,000	487
2011-12-07	482	485	480	485	9,800	485
2011-12-06	477	480	477	479	6,100	479
2011-12-05	477	479	473	475	11,600	475
2011-12-02	477	478	471	478	13,000	478
2011-12-01	475	480	470	471	11,800	471
2011-11-30	470	472	470	472	4,600	472
2011-11-29	468	470	468	470	2,700	470
2011-11-28	461	470	460	465	5,800	465
2011-11-25	457	466	457	460	8,500	460
2011-11-24	461	461	457	458	16,200	458
2011-11-22	465	467	461	462	5,600	462
2011-11-21	465	469	465	468	5,400	468
2011-11-18	467	468	467	468	4,900	468
2011-11-17	466	467	466	467	800	467
2011-11-16	469	470	465	470	2,300	470
2011-11-15	472	472	464	465	11,100	465
2011-11-14	472	475	472	474	8,700	474
2011-11-11	465	469	462	469	23,600	469
2011-11-10	477	480	467	470	23,500	470
2011-11-09	475	489	475	485	20,500	485
2011-11-08	485	486	474	474	10,500	474
2011-11-07	485	486	481	486	26,400	486
2011-11-04	474	479	472	476	19,700	476
2011-11-02	475	475	465	466	36,200	466
2011-11-01	460	476	458	471	55,200	471
2011-10-31	461	462	452	458	79,200	458
2011-10-28	449	451	448	450	20,100	450
2011-10-27	448	449	448	449	7,200	449
2011-10-26	449	449	448	448	12,300	448
2011-10-25	449	449	447	448	15,700	448
2011-10-24	448	450	447	449	6,300	449
2011-10-21	451	451	446	448	21,000	448
2011-10-20	447	447	447	447	1,600	447
2011-10-19	448	449	447	447	10,800	447
2011-10-18	450	450	446	448	5,100	448
2011-10-17	449	450	448	450	8,100	450
2011-10-14	449	450	447	448	4,700	448
2011-10-13	448	451	448	449	5,500	449
2011-10-12	450	450	448	448	5,600	448
2011-10-11	442	449	442	449	1,600	449
2011-10-07	439	443	439	440	12,900	440
2011-10-06	441	443	440	441	3,400	441
2011-10-05	444	447	440	440	9,400	440
2011-10-04	443	443	440	441	4,000	441
2011-10-03	445	446	441	443	4,200	443
2011-09-30	445	447	444	447	5,800	447
2011-09-29	445	446	443	445	8,500	445
2011-09-28	442	446	442	445	3,200	445
2011-09-27	440	445	440	443	9,400	443
2011-09-26	445	445	436	440	29,100	440
2011-09-22	444	448	442	444	19,600	444
2011-09-21	450	450	448	449	11,400	449
2011-09-20	449	449	443	446	13,700	446
2011-09-16	446	448	442	448	18,900	448
2011-09-15	448	450	447	448	5,800	448
2011-09-14	450	450	443	443	16,300	443
2011-09-13	450	450	445	449	3,100	449
2011-09-12	451	451	446	450	12,700	450
2011-09-09	452	453	451	452	11,100	452
2011-09-08	451	454	451	453	24,900	453
2011-09-07	450	452	446	452	4,500	452
2011-09-06	447	455	446	449	13,000	449
2011-09-05	450	450	447	450	7,700	450
2011-09-02	449	452	449	450	10,500	450
2011-09-01	452	452	449	451	7,300	451
2011-08-31	447	451	447	451	12,700	451
2011-08-30	448	448	443	447	5,700	447
2011-08-29	440	446	440	441	5,200	441
2011-08-26	438	442	438	439	800	439
2011-08-25	436	443	436	438	19,600	438
2011-08-24	442	442	434	436	15,700	436
2011-08-23	446	446	432	442	22,900	442
2011-08-22	445	446	441	446	10,300	446
2011-08-19	448	448	445	445	7,200	445
2011-08-18	450	456	449	449	14,600	449
2011-08-17	450	450	449	450	2,900	450
2011-08-16	450	451	448	450	14,900	450
2011-08-15	458	458	449	451	13,500	451
2011-08-12	450	459	445	454	12,700	454
2011-08-11	444	447	438	447	12,600	447
2011-08-10	448	450	440	444	14,200	444
2011-08-09	436	440	429	437	36,900	437
2011-08-08	451	452	446	446	18,000	446
2011-08-05	446	458	446	458	15,800	458
2011-08-04	464	465	458	461	12,100	461
2011-08-03	464	464	458	459	17,200	459
2011-08-02	471	471	464	464	8,900	464
2011-08-01	462	469	462	467	6,300	467
2011-07-29	467	468	461	462	21,200	462
2011-07-28	471	475	467	469	9,300	469
2011-07-27	473	475	470	472	9,900	472
2011-07-26	470	470	468	470	8,000	470
2011-07-25	467	469	467	469	7,000	469
2011-07-22	469	470	467	469	7,800	469
2011-07-21	470	470	465	466	1,500	466
2011-07-20	470	470	465	470	12,800	470
2011-07-19	466	466	460	466	43,500	466
2011-07-15	470	470	466	466	7,500	466
2011-07-14	469	473	469	471	9,400	471
2011-07-13	465	471	465	469	14,300	469
2011-07-12	471	473	463	467	15,500	467
2011-07-11	472	475	470	473	14,400	473
2011-07-08	472	475	472	474	9,000	474
2011-07-07	468	472	466	472	8,300	472
2011-07-06	470	473	464	467	13,700	467
2011-07-05	465	473	463	473	18,500	473
2011-07-04	464	465	462	463	13,100	463
2011-07-01	455	460	449	459	21,800	459
2011-06-30	453	454	447	448	8,700	448
2011-06-29	451	455	446	447	11,000	447
2011-06-28	446	449	445	446	7,600	446
2011-06-27	444	446	440	440	10,200	440
2011-06-24	443	444	436	441	8,100	441
2011-06-23	436	445	434	445	8,100	445
2011-06-22	433	443	431	438	23,200	438
2011-06-21	432	434	429	433	6,500	433
2011-06-20	436	436	426	430	21,800	430
2011-06-17	434	439	432	432	8,300	432
2011-06-16	435	438	431	437	13,800	437
2011-06-15	430	435	430	431	13,700	431
2011-06-14	425	429	417	424	28,700	424
2011-06-13	430	434	428	429	17,200	429
2011-06-10	434	444	434	435	23,100	435
2011-06-09	436	438	433	434	14,800	434
2011-06-08	438	444	437	439	9,300	439
2011-06-07	443	445	437	443	8,400	443
2011-06-06	442	447	441	446	23,000	446
2011-06-03	449	450	446	450	9,100	450
2011-06-02	453	455	449	452	13,700	452
2011-06-01	450	460	449	456	19,400	456
2011-05-31	444	451	443	450	15,300	450
2011-05-30	443	446	443	445	7,900	445
2011-05-27	442	443	441	443	10,800	443
2011-05-26	443	447	440	443	13,500	443
2011-05-25	442	447	440	446	16,700	446
2011-05-24	443	446	440	446	11,400	446
2011-05-23	450	455	445	445	28,000	445
2011-05-20	464	464	448	449	43,800	449
2011-05-19	474	474	465	469	11,200	469
2011-05-18	465	472	462	471	16,000	471
2011-05-17	474	474	458	465	30,000	465
2011-05-16	473	475	465	473	43,900	473
2011-05-13	482	486	465	467	79,400	467
2011-05-12	504	505	494	494	23,500	494
2011-05-11	498	503	497	501	24,100	501
2011-05-10	496	499	494	496	21,600	496
2011-05-09	497	505	497	500	23,900	500
2011-05-06	503	523	500	500	139,600	500
2011-05-02	462	516	462	513	225,200	513
2011-04-28	432	436	430	436	16,700	436
2011-04-27	434	434	428	432	4,700	432
2011-04-26	431	434	429	433	9,300	433
2011-04-25	434	436	430	430	18,100	430
2011-04-22	428	430	424	430	10,700	430
2011-04-21	430	436	427	429	17,300	429
2011-04-20	430	434	425	430	12,900	430
2011-04-19	432	432	418	422	29,700	422
2011-04-18	424	440	424	439	34,300	439
2011-04-15	422	422	414	418	16,400	418
2011-04-14	424	424	415	416	16,500	416
2011-04-13	420	425	420	423	16,100	423
2011-04-12	430	438	428	428	22,300	428
2011-04-11	412	430	408	430	27,600	430
2011-04-08	410	416	403	416	22,900	416
2011-04-07	409	410	401	410	26,500	410
2011-04-06	418	423	403	410	44,000	410
2011-04-05	429	434	412	418	49,800	418
2011-04-04	437	440	433	433	28,200	433
2011-04-01	429	437	428	437	77,300	437
2011-03-31	447	447	430	432	75,000	432
2011-03-30	451	452	441	446	205,100	446
2011-03-29	445	454	441	443	140,900	443
2011-03-28	491	495	486	488	181,600	488
2011-03-25	496	497	485	492	114,100	492
2011-03-24	500	501	485	495	113,400	495
2011-03-23	509	509	496	504	113,100	504
2011-03-22	500	510	497	508	237,700	508
2011-03-18	472	490	470	481	101,900	481
2011-03-17	437	462	420	442	215,200	442
2011-03-16	389	440	386	435	435,000	435
2011-03-15	469	469	413	413	132,200	413
2011-03-14	493	540	493	493	235,300	493
2011-03-11	594	595	588	593	65,600	593
2011-03-10	603	603	593	599	68,200	599
2011-03-09	606	607	601	602	25,600	602
2011-03-08	599	609	596	597	83,900	597
2011-03-07	603	609	596	602	86,600	602
2011-03-04	627	627	599	609	180,000	609
2011-03-03	645	651	614	622	233,500	622
2011-03-02	651	663	646	655	109,500	655
2011-03-01	646	665	640	661	236,300	661
2011-02-28	610	643	610	641	253,800	641
2011-02-25	593	610	592	606	111,400	606
2011-02-24	620	623	592	593	201,200	593
2011-02-23	596	628	596	624	251,600	624
2011-02-22	606	611	593	605	131,800	605
2011-02-21	595	613	576	610	268,800	610
2011-02-18	604	618	595	602	484,400	602
2011-02-17	542	598	540	594	587,700	594
2011-02-16	528	563	525	533	864,200	533
2011-02-15	497	497	497	497	40,900	497
2011-02-14	414	417	410	417	80,200	417
2011-02-10	405	407	398	406	26,200	406
2011-02-09	414	414	402	410	60,300	410
2011-02-08	390	414	390	414	90,600	414
2011-02-07	380	389	379	385	37,900	385
2011-02-04	378	382	378	379	10,000	379
2011-02-03	370	380	370	380	27,500	380
2011-02-02	371	375	370	374	19,000	374
2011-02-01	371	376	371	374	11,100	374
2011-01-31	367	375	367	369	28,400	369
2011-01-28	375	375	372	375	3,400	375
2011-01-27	374	377	371	372	16,000	372
2011-01-26	371	375	368	373	27,600	373
2011-01-25	365	368	362	368	19,800	368
2011-01-24	358	365	358	361	6,200	361
2011-01-21	363	375	358	358	44,600	358
2011-01-20	361	362	357	359	15,700	359
2011-01-19	360	361	351	361	87,000	361
2011-01-18	370	371	360	360	38,500	360
2011-01-17	365	373	365	369	20,600	369
2011-01-14	370	371	364	365	46,600	365
2011-01-13	372	378	369	374	27,100	374
2011-01-12	378	379	368	369	32,300	369
2011-01-11	377	384	373	378	41,400	378
2011-01-07	374	380	373	379	47,400	379
2011-01-06	363	395	363	381	73,300	381
2011-01-05	351	363	351	358	58,500	358
2011-01-04	341	348	341	348	29,300	348

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 [2011年度]

9885 (株)シャルレの時系列データ [2011年度]