[9885 東証2部] シャルレ 日足 時系列データ

[9885 東証2部] シャルレ (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-23504.00505.00503.00503.002460012389100
2017-03-22503.00504.00502.00504.003660018403500
2017-03-21504.00505.00502.00505.003820019235800
2017-03-17504.00507.00504.00506.00157007939800
2017-03-16504.00505.00503.00505.002690013572000
2017-03-15506.00506.00503.00504.003120015748200
2017-03-14506.00507.00504.00506.00129006516600
2017-03-13504.00506.00504.00506.00114005752100
2017-03-10507.00508.00505.00506.002270011501900
2017-03-09512.00512.00505.00507.002600013199200
2017-03-08513.00513.00509.00511.00176008992200
2017-03-07513.00513.00511.00511.0071003632100
2017-03-06512.00514.00510.00513.0089004556600
2017-03-03513.00514.00510.00510.002090010704400
2017-03-02510.00513.00509.00510.002300011738800
2017-03-01503.00509.00503.00509.00197009987000
2017-02-28504.00505.00503.00504.002020010187600
2017-02-27504.00504.00502.00502.00101005080500
2017-02-24502.00505.00502.00505.00189009518500
2017-02-23502.00503.00502.00503.0074003719800
2017-02-22501.00504.00501.00504.0048002413100
2017-02-21501.00504.00501.00501.0072003619600
2017-02-20500.00502.00499.00502.0052002603000
2017-02-17500.00501.00499.00499.0047002349400
2017-02-16499.00500.00498.00500.0063003145400
2017-02-15498.00500.00498.00498.0071003542200
2017-02-14499.00500.00497.00497.002390011903800
2017-02-13497.00501.00497.00498.0070003490600
2017-02-10501.00501.00498.00498.0092004596900
2017-02-09500.00501.00499.00500.0075003749200
2017-02-08500.00501.00499.00500.0083004150200
2017-02-07498.00500.00498.00500.0066003296200
2017-02-06500.00500.00498.00498.0054002696600
2017-02-03500.00501.00498.00501.002130010643200
2017-02-02498.00500.00496.00497.005390026912200
2017-02-01495.00498.00493.00496.0098004856500
2017-01-31493.00496.00493.00495.0038001881300
2017-01-30494.00497.00492.00497.0037001833200
2017-01-27493.00496.00493.00493.00120005922300
2017-01-26497.00497.00494.00497.0076003767800
2017-01-25493.00496.00492.00492.0076003752900
2017-01-24492.00492.00490.00491.0035001719100
2017-01-23491.00495.00490.00492.0061003003200
2017-01-20492.00493.00490.00491.002600012768000
2017-01-19490.00492.00490.00492.0072003531000
2017-01-18488.00494.00487.00489.00175008567100
2017-01-17492.00492.00488.00488.002290011222400
2017-01-16492.00493.00491.00491.0068003342700
2017-01-13488.00493.00488.00491.0094004605300
2017-01-12487.00490.00487.00488.00123006000500
2017-01-11486.00490.00486.00490.00189009238900
2017-01-10485.00488.00485.00485.00113005493100
2017-01-06481.00485.00480.00483.00132006376600
2017-01-05479.00481.00479.00481.00154007384400
2017-01-04477.00479.00476.00479.0052002483500
2016-12-30476.00477.00475.00475.0029001379600
2016-12-29475.00477.00475.00475.0045002140700
2016-12-28476.00478.00475.00476.0037001764200
2016-12-27475.00477.00474.00476.00136006463800
2016-12-26475.00476.00473.00476.003680017460100
2016-12-22476.00477.00475.00477.00144006851600
2016-12-21477.00477.00475.00477.003260015542900
2016-12-20477.00478.00475.00477.00157007476500
2016-12-19477.00479.00476.00477.0077003677000
2016-12-16480.00480.00476.00478.00138006594800
2016-12-15480.00480.00475.00478.0049002344000
2016-12-14474.00478.00474.00476.002340011148400
2016-12-13473.00478.00473.00475.00103004892700
2016-12-12474.00479.00474.00475.00182008651800
2016-12-09479.00479.00475.00476.0043002052100
2016-12-08474.00480.00472.00480.002530012051600
2016-12-07476.00476.00471.00474.00152007197700
2016-12-06473.00476.00473.00476.00170008046500
2016-12-05476.00476.00471.00473.0072003413500
2016-12-02475.00480.00475.00476.002810013407000
2016-12-01480.00482.00472.00476.003260015588100
2016-11-30488.00489.00481.00483.0011620056355100
2016-11-29464.00466.00464.00464.0027001256400
2016-11-28463.00466.00461.00464.0079003661000
2016-11-25464.00465.00460.00465.0063002916600
2016-11-24459.00464.00459.00463.00102004712300
2016-11-22462.00462.00459.00459.002500011539700
2016-11-21464.00464.00459.00459.0023001057500
2016-11-18458.00465.00458.00459.00141006476600
2016-11-17455.00458.00454.00458.00107004881700
2016-11-16455.00456.00454.00455.00128005826000
2016-11-15458.00458.00453.00456.0085003871900
2016-11-14456.00458.00455.00457.0050002285500
2016-11-11455.00456.00455.00456.00101004604000
2016-11-10457.00458.00455.00455.0050002283600
2016-11-09459.00459.00454.00454.00175007989600
2016-11-08457.00458.00455.00458.0074003382000
2016-11-07456.00457.00456.00456.0087003970300
2016-11-04454.00457.00454.00457.00194008829100
2016-11-02454.00455.00453.00454.00162007353100
2016-11-01454.00456.00453.00453.0078003544600
2016-10-31452.00456.00451.00455.002490011293600
2016-10-28449.00453.00449.00452.002620011777100
2016-10-27451.00453.00451.00453.00150006774000
2016-10-26453.00454.00453.00453.0032001450500
2016-10-25453.00454.00453.00454.003450015632500
2016-10-24453.00453.00452.00453.0092004161500
2016-10-21452.00453.00452.00453.0063002849800
2016-10-20452.00455.00452.00453.002560011593800
2016-10-19451.00452.00450.00452.003220014523300
2016-10-18451.00452.00450.00451.00167007528100
2016-10-17450.00452.00450.00451.00166007471200
2016-10-14450.00452.00449.00450.003070013832500
2016-10-13451.00451.00450.00451.0039001756000
2016-10-12450.00451.00449.00451.00114005126300
2016-10-11451.00452.00450.00450.00203009144900
2016-10-07452.00453.00451.00452.0068003070600
2016-10-06454.00454.00452.00452.0051002310100
2016-10-05453.00453.00451.00453.0063002845900
2016-10-04452.00452.00451.00452.001500677900
2016-10-03452.00453.00451.00452.0029001310500
2016-09-30453.00453.00451.00451.0074003344000
2016-09-29452.00455.00450.00454.00164007403900
2016-09-28451.00452.00450.00452.0043001938000
2016-09-27451.00452.00450.00451.0028001262300
2016-09-26451.00452.00450.00451.003910017619600
2016-09-23451.00453.00451.00453.0035001581500
2016-09-21453.00454.00451.00451.00175007920800
2016-09-20453.00455.00453.00453.0057002582400
2016-09-16453.00454.00453.00453.0056002538100
2016-09-15453.00455.00453.00454.002000907000
2016-09-14454.00455.00453.00453.00117005305400
2016-09-13454.00455.00454.00454.0061002773500
2016-09-12457.00457.00453.00455.0092004179700
2016-09-09456.00457.00455.00457.00117005334300
2016-09-08455.00456.00454.00455.0057002594500
2016-09-07455.00457.00454.00454.0038001729400
2016-09-06455.00458.00452.00454.00141006401000
2016-09-05456.00458.00455.00455.00116005282100
2016-09-02458.00458.00455.00455.0043001959300
2016-09-01459.00459.00456.00457.00156007152200
2016-08-31456.00456.00453.00455.0055002500500
2016-08-30457.00457.00455.00455.00800364300
2016-08-29456.00457.00455.00455.0049002234900
2016-08-26453.00459.00452.00455.002460011217200
2016-08-25452.00456.00452.00456.0058002628800
2016-08-24453.00453.00452.00453.001000452700
2016-08-23452.00455.00452.00454.00125005680600
2016-08-22453.00455.00453.00453.0068003092300
2016-08-19452.00456.00452.00454.0027001224700
2016-08-18455.00455.00453.00453.00800363600
2016-08-17453.00457.00451.00457.0040001812500
2016-08-16452.00453.00451.00452.0054002441100
2016-08-15452.00456.00452.00456.0037001679500
2016-08-12454.00458.00452.00455.0038001728000
2016-08-10451.00454.00451.00452.0094004242000
2016-08-09456.00462.00454.00457.0026001189700
2016-08-08455.00457.00455.00455.0022001001800
2016-08-05457.00457.00455.00455.0022001002700
2016-08-04461.00461.00455.00457.00130005937900
2016-08-03460.00462.00457.00461.0049002248600
2016-08-02461.00463.00459.00460.0068003133600
2016-08-01463.00464.00461.00461.0047002173700
2016-07-29461.00464.00461.00463.0052002406000
2016-07-28464.00465.00461.00461.0041001903700
2016-07-27460.00464.00460.00464.0028001296100
2016-07-26461.00463.00460.00463.0055002536300
2016-07-25456.00462.00456.00462.0078003575400
2016-07-22458.00460.00457.00459.0055002522700
2016-07-21458.00460.00458.00460.0043001975100
2016-07-20458.00460.00453.00460.00190008670100
2016-07-19460.00460.00455.00458.0093004249500
2016-07-15459.00461.00456.00460.0094004314900
2016-07-14456.00459.00456.00459.0062002838300
2016-07-13454.00458.00454.00456.0055002512500
2016-07-12452.00455.00452.00455.00102004624900
2016-07-11453.00455.00450.00452.0064002897300
2016-07-08450.00454.00450.00452.0038001715300
2016-07-07451.00454.00450.00453.0097004378300
2016-07-06453.00455.00451.00454.0035001585000
2016-07-05452.00454.00449.00453.00153006896500
2016-07-04454.00454.00449.00452.0084003797900
2016-07-01453.00454.00447.00454.0053002390700
2016-06-30456.00456.00451.00453.0087003941900
2016-06-29452.00456.00450.00456.0070003174900
2016-06-28443.00452.00443.00452.0066002953600
2016-06-27448.00453.00444.00445.002460011011600
2016-06-24457.00468.00442.00450.003130014149100
2016-06-23459.00464.00457.00459.00103004740100
2016-06-22460.00467.00458.00460.00107004931800
2016-06-21459.00465.00458.00460.00111005110700
2016-06-20456.00463.00456.00463.0059002709900
2016-06-17457.00461.00456.00459.0047002157000
2016-06-16460.00466.00452.00457.00172007896500
2016-06-15460.00465.00459.00461.0093004286400
2016-06-14465.00465.00460.00462.002400011098300
2016-06-13468.00469.00465.00466.0096004480100
2016-06-10471.00472.00469.00470.0045002115600
2016-06-09470.00472.00469.00472.002790013116700
2016-06-08469.00471.00468.00470.0084003943600
2016-06-07470.00471.00467.00469.00127005957000
2016-06-06469.00470.00467.00470.0030001405400
2016-06-03469.00470.00466.00470.0079003698100
2016-06-02471.00471.00466.00470.0085003988600
2016-06-01471.00472.00470.00471.0048002258700
2016-05-31472.00473.00471.00471.0041001933700
2016-05-30470.00472.00470.00470.0053002496800
2016-05-27470.00473.00469.00469.0030001411100
2016-05-26472.00472.00469.00472.0068003202400
2016-05-25472.00474.00468.00470.0095004474600
2016-05-24478.00478.00471.00471.0058002754800
2016-05-23470.00479.00470.00478.003500016711700
2016-05-20465.00474.00465.00474.002810013172700
2016-05-19462.00464.00462.00463.0098004537300
2016-05-18466.00470.00463.00463.0075003493700
2016-05-17466.00468.00460.00465.002230010363900
2016-05-16470.00477.00466.00469.003660017193200
2016-05-13478.00478.00461.00472.0010870051193500
2016-05-12507.00509.00505.00508.002840014379500
2016-05-11508.00510.00506.00507.00121006141600
2016-05-10505.00510.00505.00508.00173008781300
2016-05-09507.00507.00506.00506.002680013584400
2016-05-06506.00508.00503.00507.00160008080800
2016-05-02500.00506.00495.00506.004490022575100
2016-04-28506.00510.00505.00508.002080010552800
2016-04-27505.00511.00503.00509.003100015758200
2016-04-26501.00506.00501.00504.00156007856400
2016-04-25502.00503.00500.00501.00116005818100
2016-04-22500.00502.00497.00499.00118005900600
2016-04-21495.00501.00495.00498.003120015567600
2016-04-20491.00496.00491.00495.00194009580400
2016-04-19493.00494.00491.00491.00153007532200
2016-04-18497.00497.00490.00491.003690018146600
2016-04-15495.00501.00495.00497.00166008285600
2016-04-14496.00500.00493.00498.00154007642200
2016-04-13498.00499.00495.00495.00157007802400
2016-04-12491.00502.00491.00498.002770013783800
2016-04-11487.00491.00487.00491.002390011680800
2016-04-08481.00488.00480.00487.002190010586800
2016-04-07481.00484.00480.00482.00175008439100
2016-04-06481.00487.00479.00482.005100024556100
2016-04-05492.00492.00483.00483.004220020569500
2016-04-04481.00493.00480.00493.004250020652100
2016-04-01492.00493.00481.00484.007640037073600
2016-03-31497.00499.00489.00489.005690027997000
2016-03-30500.00501.00494.00496.006750033651000
2016-03-29507.00508.00490.00491.0017860089383000
2016-03-28540.00542.00534.00534.00292700157524200
2016-03-25540.00544.00533.00533.0013330071701100
2016-03-24547.00548.00543.00543.008240044944700
2016-03-23550.00550.00544.00547.0010290056383400
2016-03-22540.00550.00539.00550.0011080060433700
2016-03-18539.00541.00531.00538.006880036869100
2016-03-17538.00543.00536.00539.005950032069500
2016-03-16532.00539.00531.00538.004730025278100

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog