9885 (株)シャルレ の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2001-12-27 | 645 | 650 | 645 | 650 | 3,000 | 650 |
| 2001-12-26 | 659 | 659 | 645 | 650 | 3,000 | 650 |
| 2001-12-25 | 685 | 685 | 685 | 685 | 3,000 | 685 |
| 2001-12-21 | 645 | 645 | 645 | 645 | 4,000 | 645 |
| 2001-12-20 | 646 | 646 | 646 | 646 | 1,000 | 646 |
| 2001-12-19 | 649 | 650 | 648 | 648 | 3,000 | 648 |
| 2001-12-18 | 670 | 670 | 650 | 650 | 7,000 | 650 |
| 2001-12-14 | 680 | 680 | 670 | 670 | 8,000 | 670 |
| 2001-12-13 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2001-12-12 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2001-12-07 | 666 | 666 | 666 | 666 | 1,000 | 666 |
| 2001-12-06 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2001-12-05 | 685 | 685 | 685 | 685 | 6,000 | 685 |
| 2001-12-04 | 670 | 670 | 665 | 665 | 3,000 | 665 |
| 2001-12-03 | 680 | 680 | 680 | 680 | 500,000 | 680 |
| 2001-11-30 | 685 | 685 | 685 | 685 | 5,000 | 685 |
| 2001-11-28 | 675 | 680 | 675 | 680 | 7,000 | 680 |
| 2001-11-26 | 665 | 680 | 665 | 680 | 3,000 | 680 |
| 2001-11-22 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 2001-11-21 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2001-11-20 | 665 | 670 | 665 | 670 | 2,000 | 670 |
| 2001-11-19 | 675 | 675 | 675 | 675 | 3,000 | 675 |
| 2001-11-16 | 665 | 665 | 665 | 665 | 3,000 | 665 |
| 2001-11-15 | 665 | 665 | 664 | 664 | 3,000 | 664 |
| 2001-11-14 | 665 | 665 | 665 | 665 | 7,000 | 665 |
| 2001-11-13 | 667 | 670 | 667 | 670 | 3,000 | 670 |
| 2001-11-12 | 668 | 670 | 668 | 670 | 2,000 | 670 |
| 2001-11-09 | 670 | 670 | 667 | 667 | 2,000 | 667 |
| 2001-11-08 | 666 | 666 | 666 | 666 | 1,000 | 666 |
| 2001-11-07 | 666 | 666 | 666 | 666 | 1,000 | 666 |
| 2001-11-06 | 666 | 666 | 666 | 666 | 4,000 | 666 |
| 2001-11-05 | 674 | 675 | 673 | 675 | 4,000 | 675 |
| 2001-11-01 | 695 | 695 | 694 | 694 | 2,000 | 694 |
| 2001-10-31 | 686 | 686 | 686 | 686 | 1,000 | 686 |
| 2001-10-30 | 686 | 686 | 686 | 686 | 1,000 | 686 |
| 2001-10-29 | 686 | 686 | 686 | 686 | 1,000 | 686 |
| 2001-10-26 | 694 | 694 | 694 | 694 | 1,000 | 694 |
| 2001-10-25 | 695 | 699 | 695 | 699 | 3,000 | 699 |
| 2001-10-24 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2001-10-23 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2001-10-22 | 650 | 700 | 650 | 700 | 3,000 | 700 |
| 2001-10-19 | 651 | 651 | 651 | 651 | 1,000 | 651 |
| 2001-10-18 | 690 | 690 | 650 | 650 | 3,000 | 650 |
| 2001-10-17 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2001-10-16 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2001-10-12 | 660 | 660 | 660 | 660 | 3,000 | 660 |
| 2001-10-09 | 660 | 670 | 660 | 670 | 2,000 | 670 |
| 2001-10-05 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2001-10-04 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2001-10-03 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2001-10-02 | 682 | 682 | 680 | 680 | 11,000 | 680 |
| 2001-10-01 | 690 | 690 | 660 | 689 | 7,000 | 689 |
| 2001-09-28 | 660 | 660 | 660 | 660 | 5,000 | 660 |
| 2001-09-25 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2001-09-21 | 645 | 654 | 640 | 654 | 9,000 | 654 |
| 2001-09-20 | 644 | 645 | 644 | 645 | 2,000 | 645 |
| 2001-09-19 | 644 | 650 | 644 | 644 | 4,000 | 644 |
| 2001-09-18 | 644 | 644 | 644 | 644 | 1,000 | 644 |
| 2001-09-17 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2001-09-14 | 654 | 655 | 654 | 655 | 3,000 | 655 |
| 2001-09-13 | 650 | 660 | 650 | 655 | 7,000 | 655 |
| 2001-09-12 | 660 | 660 | 660 | 660 | 3,000 | 660 |
| 2001-09-11 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2001-09-10 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2001-09-07 | 685 | 700 | 680 | 700 | 5,000 | 700 |
| 2001-09-06 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2001-09-05 | 685 | 685 | 685 | 685 | 2,000 | 685 |
| 2001-09-04 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 2001-09-03 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2001-08-31 | 699 | 700 | 690 | 690 | 6,000 | 690 |
| 2001-08-30 | 702 | 702 | 700 | 700 | 7,000 | 700 |
| 2001-08-29 | 701 | 702 | 701 | 701 | 4,000 | 701 |
| 2001-08-28 | 701 | 701 | 701 | 701 | 1,000 | 701 |
| 2001-08-27 | 701 | 701 | 701 | 701 | 1,000 | 701 |
| 2001-08-24 | 699 | 699 | 690 | 690 | 5,000 | 690 |
| 2001-08-23 | 706 | 706 | 700 | 700 | 6,000 | 700 |
| 2001-08-22 | 707 | 707 | 706 | 706 | 4,000 | 706 |
| 2001-08-21 | 706 | 706 | 706 | 706 | 8,000 | 706 |
| 2001-08-20 | 710 | 710 | 710 | 710 | 4,000 | 710 |
| 2001-08-17 | 710 | 712 | 710 | 710 | 18,000 | 710 |
| 2001-08-16 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 2001-08-15 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2001-08-13 | 710 | 710 | 710 | 710 | 4,000 | 710 |
| 2001-08-10 | 716 | 720 | 710 | 710 | 8,000 | 710 |
| 2001-08-09 | 720 | 720 | 716 | 716 | 3,000 | 716 |
| 2001-08-08 | 721 | 721 | 721 | 721 | 3,000 | 721 |
| 2001-08-07 | 725 | 725 | 721 | 721 | 3,000 | 721 |
| 2001-08-06 | 730 | 730 | 725 | 725 | 2,000 | 725 |
| 2001-08-03 | 726 | 730 | 726 | 730 | 3,000 | 730 |
| 2001-08-02 | 725 | 725 | 725 | 725 | 2,000 | 725 |
| 2001-08-01 | 730 | 730 | 725 | 725 | 3,000 | 725 |
| 2001-07-31 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2001-07-30 | 710 | 710 | 706 | 706 | 3,000 | 706 |
| 2001-07-27 | 711 | 711 | 710 | 710 | 3,000 | 710 |
| 2001-07-26 | 725 | 725 | 711 | 711 | 4,000 | 711 |
| 2001-07-25 | 725 | 725 | 720 | 720 | 5,000 | 720 |
| 2001-07-24 | 721 | 724 | 715 | 715 | 7,000 | 715 |
| 2001-07-23 | 740 | 740 | 710 | 710 | 22,000 | 710 |
| 2001-07-19 | 741 | 741 | 740 | 740 | 11,000 | 740 |
| 2001-07-18 | 735 | 740 | 730 | 740 | 24,000 | 740 |
| 2001-07-17 | 734 | 735 | 730 | 735 | 8,000 | 735 |
| 2001-07-16 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2001-07-13 | 730 | 734 | 730 | 734 | 7,000 | 734 |
| 2001-07-12 | 727 | 730 | 726 | 730 | 18,000 | 730 |
| 2001-07-11 | 725 | 725 | 725 | 725 | 7,000 | 725 |
| 2001-07-10 | 725 | 725 | 725 | 725 | 4,000 | 725 |
| 2001-07-09 | 725 | 730 | 725 | 725 | 23,000 | 725 |
| 2001-07-06 | 734 | 734 | 725 | 725 | 6,000 | 725 |
| 2001-07-05 | 734 | 734 | 734 | 734 | 18,000 | 734 |
| 2001-07-04 | 725 | 735 | 725 | 735 | 6,000 | 735 |
| 2001-07-03 | 729 | 730 | 729 | 730 | 2,000 | 730 |
| 2001-07-02 | 730 | 730 | 722 | 725 | 574,000 | 725 |
| 2001-06-29 | 730 | 730 | 730 | 730 | 10,000 | 730 |
| 2001-06-27 | 727 | 727 | 720 | 725 | 15,000 | 725 |
| 2001-06-26 | 721 | 727 | 721 | 727 | 3,000 | 727 |
| 2001-06-25 | 730 | 734 | 720 | 720 | 8,000 | 720 |
| 2001-06-22 | 720 | 720 | 715 | 715 | 6,000 | 715 |
| 2001-06-21 | 719 | 719 | 719 | 719 | 1,000 | 719 |
| 2001-06-20 | 710 | 720 | 710 | 720 | 4,000 | 720 |
| 2001-06-19 | 710 | 720 | 710 | 720 | 4,000 | 720 |
| 2001-06-18 | 725 | 730 | 725 | 729 | 5,000 | 729 |
| 2001-06-15 | 720 | 720 | 720 | 720 | 7,000 | 720 |
| 2001-06-14 | 720 | 720 | 701 | 701 | 3,000 | 701 |
| 2001-06-13 | 705 | 713 | 701 | 705 | 4,000 | 705 |
| 2001-06-12 | 705 | 705 | 705 | 705 | 2,000 | 705 |
| 2001-06-11 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2001-06-08 | 715 | 715 | 690 | 714 | 12,000 | 714 |
| 2001-06-06 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2001-06-05 | 710 | 710 | 706 | 706 | 4,000 | 706 |
| 2001-06-04 | 725 | 725 | 724 | 725 | 5,000 | 725 |
| 2001-06-01 | 730 | 730 | 705 | 705 | 7,000 | 705 |
| 2001-05-31 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 2001-05-30 | 710 | 745 | 701 | 730 | 18,000 | 730 |
| 2001-05-29 | 695 | 735 | 695 | 720 | 8,000 | 720 |
| 2001-05-28 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2001-05-25 | 720 | 720 | 676 | 700 | 7,000 | 700 |
| 2001-05-24 | 701 | 702 | 680 | 680 | 10,000 | 680 |
| 2001-05-23 | 705 | 705 | 700 | 700 | 5,000 | 700 |
| 2001-05-22 | 715 | 716 | 705 | 705 | 8,000 | 705 |
| 2001-05-21 | 720 | 721 | 713 | 715 | 9,000 | 715 |
| 2001-05-18 | 750 | 750 | 712 | 720 | 30,000 | 720 |
| 2001-05-17 | 684 | 775 | 684 | 760 | 37,000 | 760 |
| 2001-05-16 | 681 | 685 | 680 | 685 | 3,000 | 685 |
| 2001-05-15 | 685 | 685 | 682 | 682 | 12,000 | 682 |
| 2001-05-14 | 686 | 686 | 685 | 685 | 11,000 | 685 |
| 2001-05-11 | 686 | 686 | 685 | 685 | 5,000 | 685 |
| 2001-05-10 | 685 | 685 | 685 | 685 | 5,000 | 685 |
| 2001-05-09 | 688 | 688 | 685 | 685 | 11,000 | 685 |
| 2001-05-08 | 686 | 695 | 685 | 690 | 16,000 | 690 |
| 2001-05-07 | 677 | 684 | 677 | 684 | 6,000 | 684 |
| 2001-05-02 | 695 | 695 | 671 | 671 | 12,000 | 671 |
| 2001-05-01 | 650 | 690 | 650 | 680 | 18,000 | 680 |
| 2001-04-27 | 630 | 632 | 630 | 630 | 14,000 | 630 |
| 2001-04-26 | 620 | 625 | 620 | 625 | 7,000 | 625 |
| 2001-04-25 | 610 | 614 | 610 | 614 | 7,000 | 614 |
| 2001-04-24 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2001-04-23 | 601 | 605 | 601 | 605 | 3,000 | 605 |
| 2001-04-20 | 600 | 602 | 595 | 595 | 11,000 | 595 |
| 2001-04-19 | 602 | 602 | 602 | 602 | 2,000 | 602 |
| 2001-04-18 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 2001-04-17 | 604 | 605 | 600 | 600 | 10,000 | 600 |
| 2001-04-13 | 600 | 605 | 600 | 605 | 3,000 | 605 |
| 2001-04-11 | 600 | 600 | 599 | 599 | 2,000 | 599 |
| 2001-04-10 | 590 | 599 | 584 | 599 | 10,000 | 599 |
| 2001-04-09 | 584 | 584 | 583 | 583 | 11,000 | 583 |
| 2001-04-06 | 590 | 590 | 583 | 584 | 3,000 | 584 |
| 2001-04-05 | 590 | 590 | 582 | 582 | 3,000 | 582 |
| 2001-04-04 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 2001-04-03 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2001-04-02 | 600 | 600 | 600 | 600 | 22,000 | 600 |
| 2001-03-30 | 590 | 600 | 590 | 599 | 8,000 | 599 |
| 2001-03-29 | 600 | 600 | 595 | 600 | 13,000 | 600 |
| 2001-03-28 | 614 | 615 | 600 | 600 | 10,000 | 600 |
| 2001-03-27 | 620 | 620 | 610 | 615 | 10,000 | 615 |
| 2001-03-26 | 639 | 644 | 631 | 631 | 43,000 | 631 |
| 2001-03-23 | 630 | 630 | 629 | 630 | 28,000 | 630 |
| 2001-03-22 | 629 | 630 | 623 | 630 | 23,000 | 630 |
| 2001-03-21 | 620 | 625 | 620 | 625 | 17,000 | 625 |
| 2001-03-19 | 620 | 625 | 620 | 620 | 27,000 | 620 |
| 2001-03-16 | 620 | 620 | 620 | 620 | 9,000 | 620 |
| 2001-03-15 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2001-03-14 | 620 | 620 | 619 | 619 | 7,000 | 619 |
| 2001-03-13 | 619 | 620 | 619 | 620 | 4,000 | 620 |
| 2001-03-12 | 621 | 622 | 621 | 622 | 32,000 | 622 |
| 2001-03-09 | 600 | 600 | 599 | 600 | 18,000 | 600 |
| 2001-03-08 | 600 | 600 | 600 | 600 | 10,000 | 600 |
| 2001-03-07 | 600 | 600 | 600 | 600 | 44,000 | 600 |
| 2001-03-06 | 600 | 600 | 600 | 600 | 19,000 | 600 |
| 2001-03-05 | 600 | 600 | 600 | 600 | 20,000 | 600 |
| 2001-03-02 | 616 | 620 | 616 | 620 | 9,000 | 620 |
| 2001-03-01 | 620 | 635 | 619 | 635 | 7,000 | 635 |
| 2001-02-28 | 620 | 620 | 618 | 620 | 6,000 | 620 |
| 2001-02-27 | 628 | 628 | 620 | 620 | 13,000 | 620 |
| 2001-02-26 | 625 | 630 | 624 | 626 | 14,000 | 626 |
| 2001-02-23 | 625 | 625 | 625 | 625 | 7,000 | 625 |
| 2001-02-22 | 623 | 624 | 620 | 621 | 6,000 | 621 |
| 2001-02-21 | 620 | 630 | 620 | 624 | 43,000 | 624 |
| 2001-02-20 | 625 | 625 | 620 | 624 | 11,000 | 624 |
| 2001-02-19 | 624 | 625 | 624 | 625 | 5,000 | 625 |
| 2001-02-16 | 625 | 625 | 620 | 620 | 8,000 | 620 |
| 2001-02-15 | 625 | 625 | 624 | 625 | 9,000 | 625 |
| 2001-02-14 | 623 | 623 | 623 | 623 | 1,000 | 623 |
| 2001-02-13 | 625 | 625 | 622 | 622 | 8,000 | 622 |
| 2001-02-09 | 618 | 618 | 618 | 618 | 2,000 | 618 |
| 2001-02-08 | 621 | 621 | 621 | 621 | 2,000 | 621 |
| 2001-02-07 | 618 | 618 | 618 | 618 | 2,000 | 618 |
| 2001-02-06 | 611 | 620 | 611 | 618 | 7,000 | 618 |
| 2001-02-05 | 610 | 611 | 610 | 611 | 3,000 | 611 |
| 2001-02-02 | 625 | 625 | 625 | 625 | 2,000 | 625 |
| 2001-02-01 | 630 | 630 | 627 | 627 | 3,000 | 627 |
| 2001-01-31 | 629 | 629 | 610 | 610 | 3,000 | 610 |
| 2001-01-30 | 623 | 629 | 610 | 610 | 6,000 | 610 |
| 2001-01-29 | 623 | 623 | 623 | 623 | 2,000 | 623 |
| 2001-01-26 | 634 | 634 | 633 | 633 | 2,000 | 633 |
| 2001-01-25 | 633 | 633 | 633 | 633 | 3,000 | 633 |
| 2001-01-24 | 605 | 610 | 605 | 610 | 2,000 | 610 |
| 2001-01-23 | 636 | 636 | 636 | 636 | 1,000 | 636 |
| 2001-01-22 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2001-01-18 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 2001-01-17 | 609 | 609 | 605 | 605 | 4,000 | 605 |
| 2001-01-16 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 2001-01-15 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2001-01-12 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2001-01-11 | 590 | 590 | 585 | 585 | 2,000 | 585 |
| 2001-01-10 | 581 | 581 | 580 | 580 | 2,000 | 580 |
| 2001-01-09 | 577 | 577 | 577 | 577 | 1,000 | 577 |
| 2001-01-05 | 586 | 586 | 576 | 576 | 18,000 | 576 |
| 2001-01-04 | 576 | 580 | 576 | 576 | 12,000 | 576 |
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
