9885 (株)シャルレの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	530	535	527	535	13,400	535
2017-12-28	530	530	527	527	10,600	527
2017-12-27	529	529	523	529	12,600	529
2017-12-26	525	531	525	529	18,100	529
2017-12-25	539	540	531	532	13,100	532
2017-12-22	540	540	538	540	16,500	540
2017-12-21	539	539	534	539	10,000	539
2017-12-20	539	540	537	540	12,700	540
2017-12-19	538	540	536	536	8,300	536
2017-12-18	535	541	534	537	46,000	537
2017-12-15	535	538	535	538	6,900	538
2017-12-14	534	537	532	536	14,200	536
2017-12-13	534	539	534	534	14,800	534
2017-12-12	535	538	534	534	17,300	534
2017-12-11	536	537	530	533	20,100	533
2017-12-08	521	530	521	526	9,500	526
2017-12-07	536	536	514	526	59,300	526
2017-12-06	541	542	535	536	27,200	536
2017-12-05	539	542	539	541	5,100	541
2017-12-04	542	544	539	539	22,000	539
2017-12-01	542	545	542	542	10,700	542
2017-11-30	543	545	542	542	8,900	542
2017-11-29	546	547	543	543	9,500	543
2017-11-28	545	545	541	541	12,000	541
2017-11-27	544	545	537	542	12,600	542
2017-11-24	535	543	535	538	43,900	538
2017-11-22	530	535	530	534	47,500	534
2017-11-21	527	529	526	529	13,400	529
2017-11-20	524	527	524	526	15,100	526
2017-11-17	523	528	523	524	16,900	524
2017-11-16	518	525	516	523	11,900	523
2017-11-15	525	529	520	523	45,800	523
2017-11-13	520	527	518	524	44,800	524
2017-11-10	515	515	514	515	10,900	515
2017-11-09	514	517	513	513	21,900	513
2017-11-08	512	514	512	513	9,400	513
2017-11-07	512	514	511	512	17,900	512
2017-11-06	508	512	508	512	31,800	512
2017-11-02	507	510	507	507	8,200	507
2017-11-01	503	506	503	506	2,000	506
2017-10-31	506	506	500	503	11,600	503
2017-10-30	505	507	505	506	2,400	506
2017-10-27	502	507	500	506	16,400	506
2017-10-26	508	510	508	508	2,900	508
2017-10-25	510	510	508	509	7,300	509
2017-10-24	510	511	509	510	1,800	510
2017-10-23	509	510	495	508	16,800	508
2017-10-20	509	510	508	510	9,000	510
2017-10-19	512	512	508	510	7,800	510
2017-10-18	510	515	509	512	11,100	512
2017-10-17	506	508	505	508	8,100	508
2017-10-16	501	505	501	504	8,000	504
2017-10-13	517	517	501	502	31,100	502
2017-10-12	507	520	504	517	54,400	517
2017-10-11	497	508	497	507	54,000	507
2017-10-10	496	499	496	497	9,100	497
2017-10-06	495	496	495	496	7,400	496
2017-10-05	494	495	494	495	8,600	495
2017-10-04	495	496	494	495	15,900	495
2017-10-03	496	497	495	495	29,800	495
2017-10-02	496	497	494	496	19,000	496
2017-09-29	496	497	495	496	7,500	496
2017-09-28	496	499	494	495	17,700	495
2017-09-27	495	497	494	495	9,300	495
2017-09-26	498	499	495	495	9,700	495
2017-09-25	499	499	494	498	20,200	498
2017-09-22	494	498	493	498	6,500	498
2017-09-21	495	497	494	495	4,400	495
2017-09-20	495	497	494	494	24,800	494
2017-09-19	494	497	490	494	31,300	494
2017-09-15	491	493	490	493	5,900	493
2017-09-14	492	492	490	491	5,100	491
2017-09-13	493	493	492	492	6,900	492
2017-09-12	491	492	490	492	4,400	492
2017-09-11	490	493	488	489	8,300	489
2017-09-08	490	490	487	487	1,200	487
2017-09-07	489	490	487	487	2,500	487
2017-09-06	488	489	486	489	6,200	489
2017-09-05	490	492	489	489	5,500	489
2017-09-04	492	492	490	492	2,700	492
2017-09-01	492	493	490	493	7,500	493
2017-08-31	493	494	490	490	13,000	490
2017-08-30	491	494	491	494	6,200	494
2017-08-29	492	494	490	492	6,300	492
2017-08-28	493	494	492	492	8,500	492
2017-08-25	490	493	490	493	7,100	493
2017-08-24	489	490	487	489	5,300	489
2017-08-23	487	490	487	490	6,200	490
2017-08-22	489	489	487	487	2,000	487
2017-08-21	488	489	486	489	12,600	489
2017-08-18	488	490	488	489	16,700	489
2017-08-17	485	488	485	488	3,000	488
2017-08-16	487	487	483	484	5,400	484
2017-08-15	483	487	482	483	1,400	483
2017-08-14	486	486	483	485	8,300	485
2017-08-10	487	489	485	488	8,900	488
2017-08-09	485	487	482	484	6,900	484
2017-08-08	488	488	485	487	2,600	487
2017-08-07	484	489	482	487	35,900	487
2017-08-04	491	492	488	490	2,200	490
2017-08-03	489	492	489	492	2,300	492
2017-08-02	488	491	488	491	1,800	491
2017-08-01	493	493	485	492	7,700	492
2017-07-31	492	494	492	493	1,200	493
2017-07-28	490	493	487	493	6,800	493
2017-07-27	490	492	490	492	2,500	492
2017-07-26	490	494	489	492	11,100	492
2017-07-25	491	492	490	490	6,900	490
2017-07-24	486	490	486	490	8,100	490
2017-07-21	487	487	486	487	900	487
2017-07-20	483	487	483	487	1,300	487
2017-07-19	487	490	482	483	8,400	483
2017-07-18	485	485	479	483	16,700	483
2017-07-14	490	490	486	488	2,600	488
2017-07-13	490	492	484	491	8,600	491
2017-07-12	490	490	486	490	2,600	490
2017-07-11	493	493	487	490	5,100	490
2017-07-10	494	495	488	492	19,100	492
2017-07-07	485	498	484	488	13,200	488
2017-07-06	482	486	482	485	17,800	485
2017-07-05	480	483	480	481	4,000	481
2017-07-04	479	481	478	480	24,700	480
2017-07-03	476	478	476	478	7,100	478
2017-06-30	476	476	475	476	10,300	476
2017-06-29	475	476	474	476	11,000	476
2017-06-28	476	478	474	474	17,300	474
2017-06-27	474	476	474	475	5,900	475
2017-06-26	475	476	474	474	5,900	474
2017-06-23	478	478	475	476	17,400	476
2017-06-22	476	476	475	476	5,700	476
2017-06-21	477	477	474	476	16,700	476
2017-06-20	476	478	475	477	12,400	477
2017-06-19	479	479	475	476	13,100	476
2017-06-16	479	480	478	479	1,700	479
2017-06-15	480	481	479	479	4,400	479
2017-06-14	475	484	475	480	37,900	480
2017-06-13	479	480	479	480	5,300	480
2017-06-12	480	480	478	480	10,000	480
2017-06-09	480	480	477	478	6,200	478
2017-06-08	480	480	480	480	1,500	480
2017-06-07	477	480	476	480	11,300	480
2017-06-06	477	478	476	478	6,000	478
2017-06-05	480	480	478	478	13,900	478
2017-06-02	479	479	476	478	14,400	478
2017-06-01	479	479	477	478	3,600	478
2017-05-31	480	480	478	478	1,600	478
2017-05-30	481	481	479	479	2,100	479
2017-05-29	479	481	479	480	2,600	480
2017-05-26	480	480	480	480	2,100	480
2017-05-25	481	482	481	481	1,700	481
2017-05-24	483	483	481	481	2,000	481
2017-05-23	479	482	479	482	10,100	482
2017-05-22	484	484	480	480	27,100	480
2017-05-19	480	483	479	480	3,100	480
2017-05-18	480	480	476	480	7,800	480
2017-05-17	485	485	480	482	7,800	482
2017-05-16	485	485	484	484	8,800	484
2017-05-15	485	486	485	485	9,600	485
2017-05-12	484	486	483	485	7,100	485
2017-05-11	486	486	484	484	1,500	484
2017-05-10	484	485	483	485	2,500	485
2017-05-09	486	486	483	484	2,500	484
2017-05-08	480	487	480	483	13,100	483
2017-05-02	475	480	475	480	16,800	480
2017-05-01	474	476	474	475	5,200	475
2017-04-28	472	474	471	473	6,800	473
2017-04-27	474	474	472	472	1,400	472
2017-04-26	472	474	471	474	10,000	474
2017-04-25	474	474	470	470	3,800	470
2017-04-24	473	473	471	472	9,300	472
2017-04-21	472	474	472	473	1,600	473
2017-04-20	474	474	472	472	5,400	472
2017-04-19	470	473	470	472	7,400	472
2017-04-18	467	471	467	470	7,400	470
2017-04-17	464	466	464	465	2,600	465
2017-04-14	470	470	464	464	11,200	464
2017-04-13	464	468	463	464	23,700	464
2017-04-12	470	470	462	464	21,900	464
2017-04-11	470	471	469	470	3,400	470
2017-04-10	469	470	469	470	6,800	470
2017-04-07	473	473	468	469	9,300	469
2017-04-06	473	473	470	471	11,400	471
2017-04-05	470	474	468	470	12,200	470
2017-04-04	473	473	467	468	15,500	468
2017-04-03	470	474	466	471	43,100	471
2017-03-31	473	476	473	473	13,400	473
2017-03-30	475	476	473	473	9,500	473
2017-03-29	467	479	467	473	63,200	473
2017-03-28	498	499	488	490	120,700	490
2017-03-27	500	502	497	498	48,000	498
2017-03-24	503	503	500	502	56,100	502
2017-03-23	504	505	503	503	24,600	503
2017-03-22	503	504	502	504	36,600	504
2017-03-21	504	505	502	505	38,200	505
2017-03-17	504	507	504	506	15,700	506
2017-03-16	504	505	503	505	26,900	505
2017-03-15	506	506	503	504	31,200	504
2017-03-14	506	507	504	506	12,900	506
2017-03-13	504	506	504	506	11,400	506
2017-03-10	507	508	505	506	22,700	506
2017-03-09	512	512	505	507	26,000	507
2017-03-08	513	513	509	511	17,600	511
2017-03-07	513	513	511	511	7,100	511
2017-03-06	512	514	510	513	8,900	513
2017-03-03	513	514	510	510	20,900	510
2017-03-02	510	513	509	510	23,000	510
2017-03-01	503	509	503	509	19,700	509
2017-02-28	504	505	503	504	20,200	504
2017-02-27	504	504	502	502	10,100	502
2017-02-24	502	505	502	505	18,900	505
2017-02-23	502	503	502	503	7,400	503
2017-02-22	501	504	501	504	4,800	504
2017-02-21	501	504	501	501	7,200	501
2017-02-20	500	502	499	502	5,200	502
2017-02-17	500	501	499	499	4,700	499
2017-02-16	499	500	498	500	6,300	500
2017-02-15	498	500	498	498	7,100	498
2017-02-14	499	500	497	497	23,900	497
2017-02-13	497	501	497	498	7,000	498
2017-02-10	501	501	498	498	9,200	498
2017-02-09	500	501	499	500	7,500	500
2017-02-08	500	501	499	500	8,300	500
2017-02-07	498	500	498	500	6,600	500
2017-02-06	500	500	498	498	5,400	498
2017-02-03	500	501	498	501	21,300	501
2017-02-02	498	500	496	497	53,900	497
2017-02-01	495	498	493	496	9,800	496
2017-01-31	493	496	493	495	3,800	495
2017-01-30	494	497	492	497	3,700	497
2017-01-27	493	496	493	493	12,000	493
2017-01-26	497	497	494	497	7,600	497
2017-01-25	493	496	492	492	7,600	492
2017-01-24	492	492	490	491	3,500	491
2017-01-23	491	495	490	492	6,100	492
2017-01-20	492	493	490	491	26,000	491
2017-01-19	490	492	490	492	7,200	492
2017-01-18	488	494	487	489	17,500	489
2017-01-17	492	492	488	488	22,900	488
2017-01-16	492	493	491	491	6,800	491
2017-01-13	488	493	488	491	9,400	491
2017-01-12	487	490	487	488	12,300	488
2017-01-11	486	490	486	490	18,900	490
2017-01-10	485	488	485	485	11,300	485
2017-01-06	481	485	480	483	13,200	483
2017-01-05	479	481	479	481	15,400	481
2017-01-04	477	479	476	479	5,200	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 [2017年度]

9885 (株)シャルレの時系列データ [2017年度]