9885 (株)シャルレの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	476	477	475	475	2,900	475
2016-12-29	475	477	475	475	4,500	475
2016-12-28	476	478	475	476	3,700	476
2016-12-27	475	477	474	476	13,600	476
2016-12-26	475	476	473	476	36,800	476
2016-12-22	476	477	475	477	14,400	477
2016-12-21	477	477	475	477	32,600	477
2016-12-20	477	478	475	477	15,700	477
2016-12-19	477	479	476	477	7,700	477
2016-12-16	480	480	476	478	13,800	478
2016-12-15	480	480	475	478	4,900	478
2016-12-14	474	478	474	476	23,400	476
2016-12-13	473	478	473	475	10,300	475
2016-12-12	474	479	474	475	18,200	475
2016-12-09	479	479	475	476	4,300	476
2016-12-08	474	480	472	480	25,300	480
2016-12-07	476	476	471	474	15,200	474
2016-12-06	473	476	473	476	17,000	476
2016-12-05	476	476	471	473	7,200	473
2016-12-02	475	480	475	476	28,100	476
2016-12-01	480	482	472	476	32,600	476
2016-11-30	488	489	481	483	116,200	483
2016-11-29	464	466	464	464	2,700	464
2016-11-28	463	466	461	464	7,900	464
2016-11-25	464	465	460	465	6,300	465
2016-11-24	459	464	459	463	10,200	463
2016-11-22	462	462	459	459	25,000	459
2016-11-21	464	464	459	459	2,300	459
2016-11-18	458	465	458	459	14,100	459
2016-11-17	455	458	454	458	10,700	458
2016-11-16	455	456	454	455	12,800	455
2016-11-15	458	458	453	456	8,500	456
2016-11-14	456	458	455	457	5,000	457
2016-11-11	455	456	455	456	10,100	456
2016-11-10	457	458	455	455	5,000	455
2016-11-09	459	459	454	454	17,500	454
2016-11-08	457	458	455	458	7,400	458
2016-11-07	456	457	456	456	8,700	456
2016-11-04	454	457	454	457	19,400	457
2016-11-02	454	455	453	454	16,200	454
2016-11-01	454	456	453	453	7,800	453
2016-10-31	452	456	451	455	24,900	455
2016-10-28	449	453	449	452	26,200	452
2016-10-27	451	453	451	453	15,000	453
2016-10-26	453	454	453	453	3,200	453
2016-10-25	453	454	453	454	34,500	454
2016-10-24	453	453	452	453	9,200	453
2016-10-21	452	453	452	453	6,300	453
2016-10-20	452	455	452	453	25,600	453
2016-10-19	451	452	450	452	32,200	452
2016-10-17	450	452	450	451	16,600	451
2016-10-13	451	451	450	451	3,900	451
2016-10-12	450	451	449	451	11,400	451
2016-10-11	451	452	450	450	20,300	450
2016-10-07	452	453	451	452	6,800	452
2016-10-06	454	454	452	452	5,100	452
2016-10-05	453	453	451	453	6,300	453
2016-10-04	452	452	451	452	1,500	452
2016-10-03	452	453	451	452	2,900	452
2016-09-30	453	453	451	451	7,400	451
2016-09-29	452	455	450	454	16,400	454
2016-09-28	451	452	450	452	4,300	452
2016-09-27	451	452	450	451	2,800	451
2016-09-26	451	452	450	451	39,100	451
2016-09-23	451	453	451	453	3,500	453
2016-09-21	453	454	451	451	17,500	451
2016-09-20	453	455	453	453	5,700	453
2016-09-16	453	454	453	453	5,600	453
2016-09-15	453	455	453	454	2,000	454
2016-09-14	454	455	453	453	11,700	453
2016-09-13	454	455	454	454	6,100	454
2016-09-12	457	457	453	455	9,200	455
2016-09-09	456	457	455	457	11,700	457
2016-09-08	455	456	454	455	5,700	455
2016-09-07	455	457	454	454	3,800	454
2016-09-06	455	458	452	454	14,100	454
2016-09-05	456	458	455	455	11,600	455
2016-09-02	458	458	455	455	4,300	455
2016-09-01	459	459	456	457	15,600	457
2016-08-31	456	456	453	455	5,500	455
2016-08-30	457	457	455	455	800	455
2016-08-29	456	457	455	455	4,900	455
2016-08-26	453	459	452	455	24,600	455
2016-08-25	452	456	452	456	5,800	456
2016-08-24	453	453	452	453	1,000	453
2016-08-23	452	455	452	454	12,500	454
2016-08-22	453	455	453	453	6,800	453
2016-08-19	452	456	452	454	2,700	454
2016-08-18	455	455	453	453	800	453
2016-08-17	453	457	451	457	4,000	457
2016-08-16	452	453	451	452	5,400	452
2016-08-15	452	456	452	456	3,700	456
2016-08-12	454	458	452	455	3,800	455
2016-08-10	451	454	451	452	9,400	452
2016-08-09	456	462	454	457	2,600	457
2016-08-08	455	457	455	455	2,200	455
2016-08-05	457	457	455	455	2,200	455
2016-08-04	461	461	455	457	13,000	457
2016-08-03	460	462	457	461	4,900	461
2016-08-02	461	463	459	460	6,800	460
2016-08-01	463	464	461	461	4,700	461
2016-07-29	461	464	461	463	5,200	463
2016-07-28	464	465	461	461	4,100	461
2016-07-27	460	464	460	464	2,800	464
2016-07-26	461	463	460	463	5,500	463
2016-07-25	456	462	456	462	7,800	462
2016-07-22	458	460	457	459	5,500	459
2016-07-21	458	460	458	460	4,300	460
2016-07-20	458	460	453	460	19,000	460
2016-07-19	460	460	455	458	9,300	458
2016-07-15	459	461	456	460	9,400	460
2016-07-14	456	459	456	459	6,200	459
2016-07-13	454	458	454	456	5,500	456
2016-07-12	452	455	452	455	10,200	455
2016-07-11	453	455	450	452	6,400	452
2016-07-08	450	454	450	452	3,800	452
2016-07-07	451	454	450	453	9,700	453
2016-07-06	453	455	451	454	3,500	454
2016-07-05	452	454	449	453	15,300	453
2016-07-04	454	454	449	452	8,400	452
2016-07-01	453	454	447	454	5,300	454
2016-06-30	456	456	451	453	8,700	453
2016-06-29	452	456	450	456	7,000	456
2016-06-28	443	452	443	452	6,600	452
2016-06-27	448	453	444	445	24,600	445
2016-06-24	457	468	442	450	31,300	450
2016-06-23	459	464	457	459	10,300	459
2016-06-22	460	467	458	460	10,700	460
2016-06-21	459	465	458	460	11,100	460
2016-06-20	456	463	456	463	5,900	463
2016-06-17	457	461	456	459	4,700	459
2016-06-16	460	466	452	457	17,200	457
2016-06-15	460	465	459	461	9,300	461
2016-06-14	465	465	460	462	24,000	462
2016-06-13	468	469	465	466	9,600	466
2016-06-10	471	472	469	470	4,500	470
2016-06-09	470	472	469	472	27,900	472
2016-06-08	469	471	468	470	8,400	470
2016-06-07	470	471	467	469	12,700	469
2016-06-06	469	470	467	470	3,000	470
2016-06-03	469	470	466	470	7,900	470
2016-06-02	471	471	466	470	8,500	470
2016-06-01	471	472	470	471	4,800	471
2016-05-31	472	473	471	471	4,100	471
2016-05-30	470	472	470	470	5,300	470
2016-05-27	470	473	469	469	3,000	469
2016-05-26	472	472	469	472	6,800	472
2016-05-25	472	474	468	470	9,500	470
2016-05-24	478	478	471	471	5,800	471
2016-05-23	470	479	470	478	35,000	478
2016-05-20	465	474	465	474	28,100	474
2016-05-19	462	464	462	463	9,800	463
2016-05-18	466	470	463	463	7,500	463
2016-05-17	466	468	460	465	22,300	465
2016-05-16	470	477	466	469	36,600	469
2016-05-13	478	478	461	472	108,700	472
2016-05-12	507	509	505	508	28,400	508
2016-05-11	508	510	506	507	12,100	507
2016-05-10	505	510	505	508	17,300	508
2016-05-09	507	507	506	506	26,800	506
2016-05-06	506	508	503	507	16,000	507
2016-05-02	500	506	495	506	44,900	506
2016-04-28	506	510	505	508	20,800	508
2016-04-27	505	511	503	509	31,000	509
2016-04-26	501	506	501	504	15,600	504
2016-04-25	502	503	500	501	11,600	501
2016-04-22	500	502	497	499	11,800	499
2016-04-21	495	501	495	498	31,200	498
2016-04-20	491	496	491	495	19,400	495
2016-04-19	493	494	491	491	15,300	491
2016-04-18	497	497	490	491	36,900	491
2016-04-15	495	501	495	497	16,600	497
2016-04-14	496	500	493	498	15,400	498
2016-04-13	498	499	495	495	15,700	495
2016-04-12	491	502	491	498	27,700	498
2016-04-11	487	491	487	491	23,900	491
2016-04-08	481	488	480	487	21,900	487
2016-04-07	481	484	480	482	17,500	482
2016-04-06	481	487	479	482	51,000	482
2016-04-05	492	492	483	483	42,200	483
2016-04-04	481	493	480	493	42,500	493
2016-04-01	492	493	481	484	76,400	484
2016-03-31	497	499	489	489	56,900	489
2016-03-30	500	501	494	496	67,500	496
2016-03-29	507	508	490	491	178,600	491
2016-03-28	540	542	534	534	292,700	534
2016-03-25	540	544	533	533	133,300	533
2016-03-24	547	548	543	543	82,400	543
2016-03-23	550	550	544	547	102,900	547
2016-03-22	540	550	539	550	110,800	550
2016-03-18	539	541	531	538	68,800	538
2016-03-17	538	543	536	539	59,500	539
2016-03-16	532	539	531	538	47,300	538
2016-03-15	533	540	530	530	141,200	530
2016-03-14	525	534	524	530	207,200	530
2016-03-11	506	519	506	518	99,100	518
2016-03-10	505	507	502	506	22,800	506
2016-03-09	503	504	501	504	17,400	504
2016-03-08	507	507	501	505	23,800	505
2016-03-07	508	510	506	507	38,400	507
2016-03-04	505	509	504	507	33,100	507
2016-03-03	504	506	501	503	31,700	503
2016-03-02	504	504	500	500	28,500	500
2016-03-01	504	505	500	501	13,800	501
2016-02-29	509	509	503	505	36,200	505
2016-02-26	507	508	504	507	42,800	507
2016-02-25	507	509	505	506	26,900	506
2016-02-24	503	505	500	504	22,800	504
2016-02-23	504	504	500	500	31,600	500
2016-02-22	496	505	493	505	46,500	505
2016-02-19	492	492	490	491	22,700	491
2016-02-18	487	493	487	490	34,400	490
2016-02-17	484	485	481	484	10,100	484
2016-02-16	483	487	481	483	23,600	483
2016-02-15	481	485	474	482	50,400	482
2016-02-12	472	490	472	473	160,700	473
2016-02-10	459	466	455	457	25,800	457
2016-02-09	463	463	458	459	21,200	459
2016-02-08	463	468	463	468	11,300	468
2016-02-05	464	466	461	464	17,000	464
2016-02-04	465	468	464	466	6,000	466
2016-02-03	463	468	460	463	26,800	463
2016-02-02	467	473	465	465	24,400	465
2016-02-01	463	469	462	465	30,200	465
2016-01-29	463	465	459	463	13,400	463
2016-01-28	458	465	457	465	18,900	465
2016-01-27	459	460	458	459	36,800	459
2016-01-26	456	463	456	459	9,400	459
2016-01-25	457	457	455	456	44,000	456
2016-01-22	455	459	452	457	41,000	457
2016-01-21	459	459	454	454	28,300	454
2016-01-20	466	466	459	459	25,600	459
2016-01-19	466	468	465	466	11,500	466
2016-01-18	463	468	461	468	17,100	468
2016-01-15	472	472	465	470	31,900	470
2016-01-14	476	476	470	472	33,100	472
2016-01-13	477	478	475	476	20,700	476
2016-01-12	479	479	475	477	39,900	477
2016-01-08	479	484	476	479	22,500	479
2016-01-07	485	485	480	480	15,400	480
2016-01-06	481	485	481	484	19,200	484
2016-01-05	480	481	479	481	13,300	481
2016-01-04	483	485	479	479	22,700	479

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 [2016年度]

9885 (株)シャルレの時系列データ [2016年度]