9885 (株)シャルレ の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 668 | 695 | 668 | 695 | 3,400 | 695 |
| 2002-12-27 | 655 | 655 | 655 | 655 | 200 | 655 |
| 2002-12-26 | 650 | 660 | 650 | 660 | 19,100 | 660 |
| 2002-12-25 | 669 | 669 | 650 | 650 | 14,400 | 650 |
| 2002-12-24 | 680 | 680 | 650 | 650 | 5,300 | 650 |
| 2002-12-20 | 680 | 680 | 630 | 650 | 18,300 | 650 |
| 2002-12-19 | 670 | 671 | 670 | 671 | 2,600 | 671 |
| 2002-12-18 | 670 | 675 | 670 | 675 | 8,400 | 675 |
| 2002-12-17 | 694 | 699 | 670 | 670 | 18,900 | 670 |
| 2002-12-16 | 695 | 695 | 681 | 693 | 10,500 | 693 |
| 2002-12-13 | 680 | 700 | 680 | 700 | 5,900 | 700 |
| 2002-12-12 | 683 | 683 | 680 | 682 | 3,700 | 682 |
| 2002-12-11 | 682 | 682 | 680 | 680 | 4,300 | 680 |
| 2002-12-10 | 688 | 688 | 682 | 682 | 2,500 | 682 |
| 2002-12-09 | 692 | 692 | 686 | 686 | 4,300 | 686 |
| 2002-12-06 | 690 | 693 | 690 | 693 | 4,900 | 693 |
| 2002-12-05 | 711 | 711 | 685 | 686 | 9,600 | 686 |
| 2002-12-04 | 685 | 685 | 685 | 685 | 100 | 685 |
| 2002-12-03 | 690 | 700 | 690 | 700 | 32,800 | 700 |
| 2002-12-02 | 690 | 690 | 690 | 690 | 2,300 | 690 |
| 2002-11-29 | 683 | 684 | 683 | 684 | 3,800 | 684 |
| 2002-11-28 | 680 | 683 | 679 | 683 | 11,000 | 683 |
| 2002-11-27 | 682 | 682 | 679 | 680 | 9,100 | 680 |
| 2002-11-26 | 690 | 690 | 680 | 680 | 1,600 | 680 |
| 2002-11-25 | 691 | 691 | 671 | 672 | 12,000 | 672 |
| 2002-11-22 | 691 | 691 | 690 | 690 | 6,300 | 690 |
| 2002-11-21 | 685 | 690 | 685 | 690 | 4,400 | 690 |
| 2002-11-20 | 700 | 700 | 690 | 690 | 4,700 | 690 |
| 2002-11-19 | 690 | 690 | 690 | 690 | 1,100 | 690 |
| 2002-11-18 | 700 | 700 | 695 | 700 | 3,400 | 700 |
| 2002-11-15 | 686 | 686 | 686 | 686 | 6,300 | 686 |
| 2002-11-14 | 701 | 701 | 680 | 681 | 11,000 | 681 |
| 2002-11-13 | 700 | 705 | 700 | 700 | 6,000 | 700 |
| 2002-11-12 | 700 | 700 | 700 | 700 | 7,100 | 700 |
| 2002-11-11 | 710 | 710 | 705 | 708 | 3,200 | 708 |
| 2002-11-08 | 710 | 710 | 708 | 708 | 1,900 | 708 |
| 2002-11-07 | 712 | 712 | 712 | 712 | 1,000 | 712 |
| 2002-11-06 | 700 | 710 | 700 | 701 | 4,900 | 701 |
| 2002-11-05 | 710 | 712 | 710 | 712 | 1,400 | 712 |
| 2002-11-01 | 705 | 709 | 705 | 709 | 1,800 | 709 |
| 2002-10-31 | 717 | 717 | 705 | 705 | 3,000 | 705 |
| 2002-10-30 | 716 | 716 | 716 | 716 | 1,000 | 716 |
| 2002-10-25 | 719 | 719 | 718 | 718 | 4,000 | 718 |
| 2002-10-24 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2002-10-23 | 691 | 700 | 691 | 700 | 2,000 | 700 |
| 2002-10-22 | 720 | 720 | 708 | 720 | 9,000 | 720 |
| 2002-10-21 | 715 | 718 | 710 | 713 | 5,000 | 713 |
| 2002-10-18 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 2002-10-17 | 710 | 710 | 710 | 710 | 4,000 | 710 |
| 2002-10-16 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2002-10-11 | 695 | 695 | 670 | 670 | 5,000 | 670 |
| 2002-10-10 | 701 | 701 | 695 | 695 | 5,000 | 695 |
| 2002-10-09 | 702 | 702 | 700 | 700 | 7,000 | 700 |
| 2002-10-08 | 705 | 710 | 702 | 702 | 8,000 | 702 |
| 2002-10-07 | 715 | 715 | 710 | 710 | 3,000 | 710 |
| 2002-10-04 | 711 | 711 | 711 | 711 | 1,000 | 711 |
| 2002-10-03 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2002-10-02 | 725 | 725 | 720 | 720 | 3,000 | 720 |
| 2002-10-01 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 2002-09-30 | 715 | 720 | 710 | 720 | 5,000 | 720 |
| 2002-09-27 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2002-09-26 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2002-09-25 | 725 | 725 | 725 | 725 | 3,000 | 725 |
| 2002-09-24 | 715 | 725 | 715 | 720 | 5,000 | 720 |
| 2002-09-20 | 715 | 724 | 715 | 720 | 6,000 | 720 |
| 2002-09-19 | 720 | 720 | 720 | 720 | 6,000 | 720 |
| 2002-09-18 | 720 | 720 | 717 | 719 | 8,000 | 719 |
| 2002-09-12 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2002-09-09 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2002-09-06 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 2002-09-05 | 715 | 720 | 702 | 720 | 16,000 | 720 |
| 2002-09-04 | 708 | 708 | 701 | 701 | 5,000 | 701 |
| 2002-09-03 | 710 | 718 | 710 | 718 | 6,000 | 718 |
| 2002-08-30 | 720 | 720 | 711 | 711 | 3,000 | 711 |
| 2002-08-29 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 2002-08-28 | 710 | 710 | 700 | 700 | 2,000 | 700 |
| 2002-08-27 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 2002-08-26 | 725 | 725 | 720 | 720 | 4,000 | 720 |
| 2002-08-23 | 725 | 725 | 717 | 717 | 4,000 | 717 |
| 2002-08-22 | 725 | 725 | 720 | 720 | 4,000 | 720 |
| 2002-08-21 | 725 | 725 | 720 | 724 | 3,000 | 724 |
| 2002-08-20 | 724 | 725 | 724 | 725 | 4,000 | 725 |
| 2002-08-19 | 725 | 725 | 725 | 725 | 3,000 | 725 |
| 2002-08-16 | 723 | 723 | 718 | 721 | 5,000 | 721 |
| 2002-08-15 | 723 | 723 | 723 | 723 | 1,000 | 723 |
| 2002-08-14 | 724 | 724 | 724 | 724 | 1,000 | 724 |
| 2002-08-13 | 725 | 725 | 725 | 725 | 5,000 | 725 |
| 2002-08-12 | 720 | 724 | 720 | 724 | 6,000 | 724 |
| 2002-08-09 | 720 | 720 | 720 | 720 | 19,000 | 720 |
| 2002-08-08 | 710 | 711 | 710 | 710 | 6,000 | 710 |
| 2002-08-07 | 720 | 720 | 715 | 720 | 4,000 | 720 |
| 2002-08-06 | 710 | 714 | 710 | 714 | 7,000 | 714 |
| 2002-08-05 | 711 | 725 | 710 | 710 | 14,000 | 710 |
| 2002-08-02 | 720 | 720 | 710 | 710 | 15,000 | 710 |
| 2002-08-01 | 719 | 719 | 715 | 715 | 4,000 | 715 |
| 2002-07-31 | 710 | 719 | 710 | 719 | 2,000 | 719 |
| 2002-07-30 | 711 | 711 | 710 | 710 | 4,000 | 710 |
| 2002-07-29 | 719 | 719 | 719 | 719 | 1,000 | 719 |
| 2002-07-26 | 711 | 711 | 710 | 710 | 11,000 | 710 |
| 2002-07-25 | 720 | 720 | 720 | 720 | 4,000 | 720 |
| 2002-07-24 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2002-07-23 | 711 | 720 | 710 | 720 | 13,000 | 720 |
| 2002-07-22 | 717 | 717 | 710 | 710 | 7,000 | 710 |
| 2002-07-18 | 720 | 720 | 720 | 720 | 7,000 | 720 |
| 2002-07-17 | 719 | 720 | 705 | 715 | 7,000 | 715 |
| 2002-07-16 | 717 | 718 | 703 | 703 | 6,000 | 703 |
| 2002-07-15 | 702 | 720 | 702 | 718 | 7,000 | 718 |
| 2002-07-12 | 705 | 705 | 703 | 703 | 4,000 | 703 |
| 2002-07-11 | 702 | 702 | 702 | 702 | 1,000 | 702 |
| 2002-07-10 | 718 | 719 | 701 | 701 | 8,000 | 701 |
| 2002-07-08 | 711 | 715 | 701 | 701 | 9,000 | 701 |
| 2002-07-05 | 701 | 701 | 700 | 700 | 3,000 | 700 |
| 2002-07-04 | 700 | 700 | 700 | 700 | 29,000 | 700 |
| 2002-07-03 | 710 | 719 | 710 | 710 | 11,000 | 710 |
| 2002-07-02 | 718 | 719 | 718 | 719 | 5,000 | 719 |
| 2002-07-01 | 714 | 719 | 714 | 719 | 6,000 | 719 |
| 2002-06-28 | 714 | 714 | 714 | 714 | 10,000 | 714 |
| 2002-06-27 | 700 | 705 | 700 | 705 | 6,000 | 705 |
| 2002-06-26 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2002-06-25 | 710 | 710 | 710 | 710 | 8,000 | 710 |
| 2002-06-24 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2002-06-21 | 700 | 700 | 685 | 685 | 4,000 | 685 |
| 2002-06-20 | 701 | 701 | 680 | 680 | 11,000 | 680 |
| 2002-06-18 | 710 | 715 | 701 | 701 | 11,000 | 701 |
| 2002-06-17 | 701 | 705 | 701 | 705 | 5,000 | 705 |
| 2002-06-14 | 710 | 715 | 710 | 715 | 10,000 | 715 |
| 2002-06-13 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2002-06-12 | 715 | 715 | 710 | 710 | 13,000 | 710 |
| 2002-06-11 | 710 | 715 | 710 | 715 | 21,000 | 715 |
| 2002-06-10 | 701 | 701 | 701 | 701 | 4,000 | 701 |
| 2002-06-07 | 710 | 710 | 705 | 710 | 13,000 | 710 |
| 2002-06-06 | 719 | 719 | 710 | 710 | 25,000 | 710 |
| 2002-06-05 | 720 | 720 | 711 | 719 | 6,000 | 719 |
| 2002-06-04 | 715 | 720 | 710 | 710 | 44,000 | 710 |
| 2002-06-03 | 710 | 715 | 705 | 715 | 22,000 | 715 |
| 2002-05-31 | 709 | 714 | 703 | 714 | 24,000 | 714 |
| 2002-05-30 | 703 | 703 | 701 | 701 | 7,000 | 701 |
| 2002-05-29 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2002-05-28 | 700 | 720 | 700 | 720 | 10,000 | 720 |
| 2002-05-27 | 700 | 713 | 700 | 713 | 13,000 | 713 |
| 2002-05-24 | 708 | 708 | 690 | 700 | 16,000 | 700 |
| 2002-05-23 | 684 | 708 | 680 | 708 | 21,000 | 708 |
| 2002-05-22 | 651 | 682 | 651 | 682 | 16,000 | 682 |
| 2002-05-21 | 638 | 638 | 637 | 637 | 2,000 | 637 |
| 2002-05-17 | 650 | 650 | 635 | 638 | 3,000 | 638 |
| 2002-05-16 | 648 | 648 | 638 | 638 | 2,000 | 638 |
| 2002-05-14 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2002-05-13 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2002-05-10 | 650 | 650 | 650 | 650 | 4,000 | 650 |
| 2002-05-08 | 631 | 631 | 630 | 630 | 2,000 | 630 |
| 2002-05-07 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2002-05-02 | 631 | 631 | 631 | 631 | 1,000 | 631 |
| 2002-04-30 | 649 | 649 | 630 | 630 | 2,000 | 630 |
| 2002-04-26 | 625 | 625 | 625 | 625 | 2,000 | 625 |
| 2002-04-25 | 626 | 626 | 625 | 625 | 6,000 | 625 |
| 2002-04-24 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2002-04-23 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 2002-04-22 | 629 | 630 | 622 | 622 | 3,000 | 622 |
| 2002-04-19 | 631 | 631 | 630 | 630 | 2,000 | 630 |
| 2002-04-18 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2002-04-17 | 615 | 630 | 615 | 630 | 2,000 | 630 |
| 2002-04-16 | 626 | 626 | 615 | 615 | 9,000 | 615 |
| 2002-04-15 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2002-04-12 | 631 | 631 | 631 | 631 | 1,000 | 631 |
| 2002-04-10 | 630 | 630 | 628 | 628 | 2,000 | 628 |
| 2002-04-09 | 631 | 631 | 631 | 631 | 3,000 | 631 |
| 2002-04-08 | 631 | 631 | 631 | 631 | 2,000 | 631 |
| 2002-04-04 | 640 | 640 | 631 | 631 | 5,000 | 631 |
| 2002-04-03 | 641 | 641 | 640 | 640 | 2,000 | 640 |
| 2002-04-02 | 650 | 650 | 646 | 646 | 2,000 | 646 |
| 2002-04-01 | 664 | 664 | 655 | 655 | 6,000 | 655 |
| 2002-03-29 | 664 | 664 | 664 | 664 | 2,000 | 664 |
| 2002-03-28 | 664 | 664 | 664 | 664 | 1,000 | 664 |
| 2002-03-27 | 660 | 665 | 657 | 664 | 8,000 | 664 |
| 2002-03-26 | 655 | 660 | 650 | 660 | 11,000 | 660 |
| 2002-03-25 | 714 | 720 | 708 | 720 | 27,000 | 720 |
| 2002-03-22 | 698 | 710 | 697 | 710 | 18,000 | 710 |
| 2002-03-20 | 695 | 697 | 691 | 697 | 11,000 | 697 |
| 2002-03-19 | 690 | 695 | 690 | 695 | 3,000 | 695 |
| 2002-03-18 | 695 | 695 | 685 | 685 | 5,000 | 685 |
| 2002-03-15 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2002-03-14 | 675 | 675 | 670 | 675 | 5,000 | 675 |
| 2002-03-13 | 680 | 680 | 660 | 675 | 4,000 | 675 |
| 2002-03-12 | 680 | 680 | 680 | 680 | 4,000 | 680 |
| 2002-03-11 | 651 | 660 | 651 | 655 | 16,000 | 655 |
| 2002-03-08 | 651 | 652 | 650 | 652 | 7,000 | 652 |
| 2002-03-07 | 650 | 651 | 650 | 651 | 22,000 | 651 |
| 2002-03-06 | 650 | 655 | 650 | 655 | 15,000 | 655 |
| 2002-03-05 | 650 | 650 | 648 | 650 | 15,000 | 650 |
| 2002-03-04 | 654 | 655 | 650 | 650 | 21,000 | 650 |
| 2002-03-01 | 650 | 660 | 650 | 655 | 14,000 | 655 |
| 2002-02-28 | 655 | 655 | 650 | 650 | 7,000 | 650 |
| 2002-02-27 | 651 | 651 | 651 | 651 | 1,000 | 651 |
| 2002-02-26 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2002-02-25 | 650 | 650 | 645 | 650 | 6,000 | 650 |
| 2002-02-22 | 651 | 651 | 648 | 651 | 5,000 | 651 |
| 2002-02-21 | 653 | 653 | 652 | 652 | 6,000 | 652 |
| 2002-02-20 | 653 | 653 | 653 | 653 | 3,000 | 653 |
| 2002-02-19 | 650 | 655 | 650 | 652 | 3,000 | 652 |
| 2002-02-18 | 631 | 650 | 631 | 650 | 5,000 | 650 |
| 2002-02-15 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2002-02-14 | 622 | 630 | 622 | 630 | 3,000 | 630 |
| 2002-02-13 | 622 | 622 | 622 | 622 | 11,000 | 622 |
| 2002-02-12 | 620 | 622 | 620 | 622 | 2,000 | 622 |
| 2002-02-08 | 621 | 621 | 620 | 620 | 4,000 | 620 |
| 2002-02-07 | 620 | 630 | 620 | 630 | 5,000 | 630 |
| 2002-02-06 | 636 | 636 | 620 | 620 | 6,000 | 620 |
| 2002-02-04 | 650 | 650 | 645 | 645 | 4,000 | 645 |
| 2002-02-01 | 651 | 651 | 651 | 651 | 2,000 | 651 |
| 2002-01-31 | 660 | 660 | 650 | 650 | 4,000 | 650 |
| 2002-01-29 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2002-01-28 | 660 | 663 | 660 | 662 | 4,000 | 662 |
| 2002-01-25 | 663 | 663 | 663 | 663 | 4,000 | 663 |
| 2002-01-24 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2002-01-23 | 650 | 650 | 650 | 650 | 6,000 | 650 |
| 2002-01-22 | 663 | 663 | 650 | 650 | 7,000 | 650 |
| 2002-01-21 | 662 | 662 | 662 | 662 | 2,000 | 662 |
| 2002-01-18 | 663 | 663 | 663 | 663 | 1,000 | 663 |
| 2002-01-11 | 664 | 664 | 664 | 664 | 2,000 | 664 |
| 2002-01-09 | 662 | 662 | 662 | 662 | 1,000 | 662 |
| 2002-01-08 | 679 | 679 | 679 | 679 | 1,000 | 679 |
| 2002-01-07 | 685 | 685 | 685 | 685 | 2,000 | 685 |
| 2002-01-04 | 653 | 660 | 653 | 660 | 16,000 | 660 |
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
