1. HOME >
  2. 株価時系列 >
  3. 9885 >
  4. 2020年

9885 (株)シャルレ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-303633663613626,300362
2020-12-293643663603638,700363
2020-12-2836236336036211,200362
2020-12-2536236336036011,500360
2020-12-243633643623637,300363
2020-12-233633643623644,200364
2020-12-223653653633637,200363
2020-12-2136636636236516,100365
2020-12-183663663643664,500366
2020-12-173683693663666,000366
2020-12-1636837036836910,200369
2020-12-153663693663697,700369
2020-12-1436736936536911,100369
2020-12-113643673643677,600367
2020-12-103643673643658,600365
2020-12-093643653623634,900363
2020-12-083623663623653,800365
2020-12-073653673653678,700367
2020-12-043663663623624,400362
2020-12-033663673653656,700365
2020-12-023663683653658,400365
2020-12-013683683663673,500367
2020-11-303663703663709,900370
2020-11-273683713683683,200368
2020-11-263703703673702,400370
2020-11-253703713703712,000371
2020-11-2436637036637012,000370
2020-11-203703703693701,700370
2020-11-193723723693722,600372
2020-11-183743743693724,200372
2020-11-173683723683719,000371
2020-11-163683713683706,900370
2020-11-133683733683724,700372
2020-11-1236837436836814,300368
2020-11-113743743703733,900373
2020-11-103713743713742,300374
2020-11-093733743723731,000373
2020-11-06373375373373400373
2020-11-05375376373373900373
2020-11-043743773733752,600375
2020-11-023673733653653,400365
2020-10-303723723673676,800367
2020-10-293783783703726,700372
2020-10-283803803793804,500380
2020-10-273773793733795,700379
2020-10-263783783763771,500377
2020-10-233783783773781,800378
2020-10-223763783763782,000378
2020-10-213783793753786,300378
2020-10-203773783773784,200378
2020-10-193733783733782,500378
2020-10-163773773733732,000373
2020-10-153753803743787,000378
2020-10-1437438037437426,400374
2020-10-133743773733744,600374
2020-10-123723753713755,900375
2020-10-093713723693727,500372
2020-10-0836837136837112,000371
2020-10-0736937036836911,500369
2020-10-063693703693693,400369
2020-10-053703703673695,000369
2020-10-0236837036837019,300370
2020-09-3036736936636713,000367
2020-09-293673673673673,000367
2020-09-283653693653675,800367
2020-09-253673683653673,700367
2020-09-243643683633644,500364
2020-09-233703703693691,900369
2020-09-183693713693693,900369
2020-09-173673723673714,700371
2020-09-163693703673696,100369
2020-09-153693703663693,200369
2020-09-143673723673678,500367
2020-09-113763763723747,400374
2020-09-10379379376378800378
2020-09-093763803763791,300379
2020-09-083823823803802,900380
2020-09-073793863793828,600382
2020-09-043743793743796,900379
2020-09-033783783703766,200376
2020-09-023703713693705,200370
2020-09-013583693583698,300369
2020-08-3136536535436111,100361
2020-08-283633643593593,800359
2020-08-273643643583634,000363
2020-08-263593593593591,800359
2020-08-253593613583611,800361
2020-08-243563583563581,500358
2020-08-213603603583581,800358
2020-08-203613613583615,000361
2020-08-193623633613611,900361
2020-08-183633633603616,000361
2020-08-173603633603612,100361
2020-08-143603673603635,400363
2020-08-133693703603623,200362
2020-08-123593663563619,900361
2020-08-113623623553588,800358
2020-08-073553563523542,000354
2020-08-0635435735035730,600357
2020-08-053563583553572,400357
2020-08-043513533513535,000353
2020-08-033503533503517,800351
2020-07-313533563513524,500352
2020-07-303613613543561,600356
2020-07-293603613563573,500357
2020-07-283683703633634,000363
2020-07-273673723653652,600365
2020-07-22367367367367300367
2020-07-213593703593683,000368
2020-07-203553613553612,600361
2020-07-173573583553552,500355
2020-07-163533573533574,400357
2020-07-153513583493586,700358
2020-07-143523523503504,900350
2020-07-133593593543545,800354
2020-07-103593593553585,900358
2020-07-0936136235635812,200358
2020-07-0837037036036315,000363
2020-07-073733743663745,000374
2020-07-063763773713713,800371
2020-07-033823823753763,200376
2020-07-023793823723828,500382
2020-07-013803813773778,200377
2020-06-3037838237838031,000380
2020-06-293813823773794,400379
2020-06-2637938037637812,600378
2020-06-253803833783836,300383
2020-06-243803813793811,300381
2020-06-233793803783793,900379
2020-06-223783813783784,400378
2020-06-193813823773777,600377
2020-06-183793813763814,600381
2020-06-173783783733743,400374
2020-06-1637238537237411,600374
2020-06-153653683653682,300368
2020-06-1236136536136410,300364
2020-06-113703713623629,800362
2020-06-103713723683713,400371
2020-06-093693713683714,900371
2020-06-0836737036537010,100370
2020-06-0536836836136613,200366
2020-06-043683703623626,400362
2020-06-033653743653726,800372
2020-06-0235936535836511,500365
2020-06-0136136235635611,100356
2020-05-293613623593613,200361
2020-05-283583673583635,400363
2020-05-2735836235535818,900358
2020-05-263523593523584,200358
2020-05-253513533513517,600351
2020-05-2235135335135114,000351
2020-05-213563583513513,400351
2020-05-203593593543542,600354
2020-05-193603603553554,400355
2020-05-183573613553554,700355
2020-05-153503583503554,600355
2020-05-1436036134635013,300350
2020-05-133633633583613,600361
2020-05-123623633593624,000362
2020-05-1135636135636110,100361
2020-05-083543573543563,200356
2020-05-073553573503554,100355
2020-05-013553553473505,600350
2020-04-3034635534535544,500355
2020-04-283453463453462,700346
2020-04-273473473463474,900347
2020-04-243473483433437,800343
2020-04-233503523473473,000347
2020-04-223513543483508,800350
2020-04-21353354351354600354
2020-04-203543613513522,000352
2020-04-173463533453533,600353
2020-04-1635035134434610,900346
2020-04-1534534834134216,000342
2020-04-143483493423456,400345
2020-04-133423483413448,600344
2020-04-103413453413421,100342
2020-04-093383483383382,700338
2020-04-0833433933033914,600339
2020-04-073293363293313,900331
2020-04-0633033032533012,300330
2020-04-033403403323354,200335
2020-04-023403413353395,500339
2020-04-013413463313467,800346
2020-03-313443503403402,900340
2020-03-3033335633234218,000342
2020-03-2737538136236759,900367
2020-03-2637038436637534,700375
2020-03-253643743643708,500370
2020-03-2434936934936310,300363
2020-03-233483553453539,600353
2020-03-193503543453476,300347
2020-03-183413513413514,000351
2020-03-1733034532534420,000344
2020-03-1634935033233520,600335
2020-03-13346357296332141,200332
2020-03-1238238237037012,100370
2020-03-1137938337938310,500383
2020-03-1035037533437540,900375
2020-03-0936737235735741,400357
2020-03-0638038637537512,600375
2020-03-053993993883887,900388
2020-03-043933943803907,300390
2020-03-0339340038639226,500392
2020-03-0236539336538881,000388
2020-02-2840040336036578,900365
2020-02-2742142841241219,300412
2020-02-2643043242342716,000427
2020-02-2544344543143510,000435
2020-02-214524564504522,900452
2020-02-204574574534544,300454
2020-02-194584584544585,800458
2020-02-184624624554588,500458
2020-02-174704714624659,800465
2020-02-1447247446447116,200471
2020-02-1346947546547521,500475
2020-02-1246446946346913,000469
2020-02-104594644594647,200464
2020-02-0745846345546329,700463
2020-02-0645046245046222,800462
2020-02-054504514444516,500451
2020-02-044444504444507,900450
2020-02-034424484414459,800445
2020-01-3144945844945814,100458
2020-01-3046046245245712,400457
2020-01-294554584554586,800458
2020-01-2845045044345011,000450
2020-01-2745645945245310,600453
2020-01-244634664614647,100464
2020-01-2347147146546713,100467
2020-01-2246547346447115,700471
2020-01-2147247346447311,900473
2020-01-2047347646447624,800476
2020-01-1748048046647322,900473
2020-01-164804834774834,000483
2020-01-154804844794849,800484
2020-01-144804814744814,900481
2020-01-1047348347248313,200483
2020-01-094674794664797,100479
2020-01-0846746945846715,400467
2020-01-0746948446446742,100467
2020-01-064754754634699,400469

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