9885 (株)シャルレ の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2000-12-28 | 570 | 575 | 570 | 575 | 5,000 | 575 |
| 2000-12-27 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2000-12-26 | 579 | 579 | 570 | 575 | 8,000 | 575 |
| 2000-12-25 | 580 | 580 | 580 | 580 | 7,000 | 580 |
| 2000-12-22 | 579 | 579 | 570 | 570 | 4,000 | 570 |
| 2000-12-21 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2000-12-20 | 592 | 592 | 590 | 590 | 4,000 | 590 |
| 2000-12-19 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2000-12-18 | 620 | 620 | 610 | 610 | 3,000 | 610 |
| 2000-12-15 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2000-12-14 | 601 | 604 | 600 | 604 | 9,000 | 604 |
| 2000-12-13 | 602 | 602 | 600 | 600 | 11,000 | 600 |
| 2000-12-12 | 610 | 610 | 600 | 600 | 6,000 | 600 |
| 2000-12-08 | 600 | 610 | 600 | 610 | 3,000 | 610 |
| 2000-12-07 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2000-12-05 | 669 | 669 | 669 | 669 | 8,000 | 669 |
| 2000-12-01 | 610 | 610 | 610 | 610 | 5,000 | 610 |
| 2000-11-29 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2000-11-27 | 585 | 590 | 585 | 590 | 2,000 | 590 |
| 2000-11-24 | 585 | 590 | 585 | 585 | 14,000 | 585 |
| 2000-11-22 | 571 | 571 | 570 | 570 | 2,000 | 570 |
| 2000-11-21 | 575 | 575 | 570 | 570 | 4,000 | 570 |
| 2000-11-20 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 2000-11-17 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2000-11-16 | 575 | 575 | 575 | 575 | 2,000 | 575 |
| 2000-11-15 | 580 | 580 | 575 | 575 | 3,000 | 575 |
| 2000-11-14 | 577 | 578 | 575 | 575 | 13,000 | 575 |
| 2000-11-10 | 578 | 578 | 578 | 578 | 1,000 | 578 |
| 2000-11-08 | 580 | 580 | 578 | 578 | 7,000 | 578 |
| 2000-11-07 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 2000-11-06 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2000-11-02 | 576 | 576 | 576 | 576 | 1,000 | 576 |
| 2000-11-01 | 575 | 575 | 575 | 575 | 6,000 | 575 |
| 2000-10-31 | 575 | 575 | 575 | 575 | 6,000 | 575 |
| 2000-10-30 | 581 | 581 | 580 | 580 | 7,000 | 580 |
| 2000-10-27 | 590 | 590 | 580 | 580 | 2,000 | 580 |
| 2000-10-26 | 581 | 581 | 580 | 580 | 2,000 | 580 |
| 2000-10-25 | 599 | 599 | 580 | 580 | 5,000 | 580 |
| 2000-10-24 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 2000-10-23 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2000-10-20 | 590 | 600 | 571 | 571 | 5,000 | 571 |
| 2000-10-19 | 600 | 600 | 595 | 595 | 12,000 | 595 |
| 2000-10-18 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2000-10-17 | 600 | 600 | 595 | 600 | 10,000 | 600 |
| 2000-10-16 | 595 | 600 | 595 | 600 | 10,000 | 600 |
| 2000-10-13 | 600 | 600 | 595 | 595 | 13,000 | 595 |
| 2000-10-12 | 625 | 625 | 619 | 619 | 8,000 | 619 |
| 2000-10-11 | 633 | 633 | 630 | 630 | 9,000 | 630 |
| 2000-10-10 | 638 | 638 | 633 | 633 | 3,000 | 633 |
| 2000-10-06 | 641 | 645 | 641 | 645 | 3,000 | 645 |
| 2000-10-05 | 650 | 650 | 650 | 650 | 4,000 | 650 |
| 2000-10-04 | 655 | 655 | 650 | 650 | 3,000 | 650 |
| 2000-10-03 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2000-10-02 | 670 | 670 | 650 | 650 | 2,000 | 650 |
| 2000-09-27 | 669 | 669 | 669 | 669 | 1,000 | 669 |
| 2000-09-26 | 669 | 669 | 669 | 669 | 1,000 | 669 |
| 2000-09-25 | 672 | 672 | 672 | 672 | 2,000 | 672 |
| 2000-09-22 | 672 | 672 | 672 | 672 | 1,000 | 672 |
| 2000-09-21 | 651 | 652 | 651 | 652 | 3,000 | 652 |
| 2000-09-20 | 655 | 655 | 650 | 650 | 2,000 | 650 |
| 2000-09-19 | 654 | 654 | 654 | 654 | 1,000 | 654 |
| 2000-09-13 | 654 | 654 | 654 | 654 | 3,000 | 654 |
| 2000-09-11 | 660 | 660 | 654 | 654 | 5,000 | 654 |
| 2000-09-08 | 660 | 660 | 660 | 660 | 4,000 | 660 |
| 2000-09-07 | 664 | 664 | 664 | 664 | 3,000 | 664 |
| 2000-09-06 | 665 | 665 | 664 | 664 | 6,000 | 664 |
| 2000-09-05 | 665 | 665 | 664 | 665 | 5,000 | 665 |
| 2000-09-04 | 665 | 665 | 665 | 665 | 2,000 | 665 |
| 2000-09-01 | 666 | 666 | 666 | 666 | 1,000 | 666 |
| 2000-08-31 | 669 | 669 | 660 | 660 | 2,000 | 660 |
| 2000-08-30 | 669 | 669 | 669 | 669 | 1,000 | 669 |
| 2000-08-28 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2000-08-25 | 689 | 689 | 671 | 671 | 3,000 | 671 |
| 2000-08-24 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2000-08-23 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2000-08-22 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2000-08-21 | 699 | 699 | 685 | 685 | 5,000 | 685 |
| 2000-08-18 | 699 | 699 | 676 | 676 | 5,000 | 676 |
| 2000-08-17 | 676 | 677 | 676 | 677 | 3,000 | 677 |
| 2000-08-15 | 675 | 680 | 673 | 675 | 23,000 | 675 |
| 2000-08-14 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2000-08-11 | 671 | 671 | 671 | 671 | 1,000 | 671 |
| 2000-08-10 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2000-08-09 | 675 | 675 | 670 | 670 | 3,000 | 670 |
| 2000-08-08 | 675 | 675 | 675 | 675 | 4,000 | 675 |
| 2000-08-07 | 675 | 675 | 675 | 675 | 2,000 | 675 |
| 2000-08-04 | 675 | 680 | 675 | 680 | 3,000 | 680 |
| 2000-08-03 | 685 | 685 | 680 | 680 | 4,000 | 680 |
| 2000-08-02 | 685 | 685 | 685 | 685 | 2,000 | 685 |
| 2000-08-01 | 685 | 685 | 685 | 685 | 2,000 | 685 |
| 2000-07-28 | 685 | 685 | 685 | 685 | 2,000 | 685 |
| 2000-07-27 | 690 | 690 | 685 | 685 | 4,000 | 685 |
| 2000-07-26 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2000-07-25 | 694 | 700 | 680 | 680 | 17,000 | 680 |
| 2000-07-24 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 2000-07-21 | 699 | 699 | 690 | 694 | 10,000 | 694 |
| 2000-07-19 | 702 | 709 | 702 | 702 | 4,000 | 702 |
| 2000-07-18 | 710 | 710 | 702 | 702 | 15,000 | 702 |
| 2000-07-17 | 710 | 711 | 710 | 710 | 25,000 | 710 |
| 2000-07-14 | 710 | 710 | 710 | 710 | 11,000 | 710 |
| 2000-07-13 | 712 | 712 | 710 | 710 | 21,000 | 710 |
| 2000-07-12 | 688 | 720 | 688 | 711 | 16,000 | 711 |
| 2000-07-11 | 676 | 680 | 676 | 680 | 10,000 | 680 |
| 2000-07-10 | 664 | 670 | 664 | 670 | 23,000 | 670 |
| 2000-07-07 | 660 | 660 | 660 | 660 | 6,000 | 660 |
| 2000-07-06 | 662 | 662 | 660 | 660 | 12,000 | 660 |
| 2000-07-05 | 660 | 660 | 660 | 660 | 22,000 | 660 |
| 2000-07-04 | 660 | 660 | 659 | 659 | 9,000 | 659 |
| 2000-07-03 | 660 | 660 | 659 | 659 | 7,000 | 659 |
| 2000-06-30 | 650 | 650 | 650 | 650 | 18,000 | 650 |
| 2000-06-29 | 638 | 640 | 635 | 637 | 20,000 | 637 |
| 2000-06-28 | 640 | 640 | 640 | 640 | 4,000 | 640 |
| 2000-06-27 | 645 | 645 | 644 | 645 | 5,000 | 645 |
| 2000-06-26 | 656 | 656 | 650 | 650 | 6,000 | 650 |
| 2000-06-23 | 658 | 658 | 658 | 658 | 5,000 | 658 |
| 2000-06-22 | 660 | 660 | 660 | 660 | 3,000 | 660 |
| 2000-06-21 | 650 | 660 | 646 | 650 | 6,000 | 650 |
| 2000-06-16 | 683 | 683 | 683 | 683 | 1,000 | 683 |
| 2000-06-15 | 695 | 695 | 684 | 684 | 9,000 | 684 |
| 2000-06-13 | 638 | 638 | 638 | 638 | 1,000 | 638 |
| 2000-06-12 | 637 | 637 | 637 | 637 | 1,000 | 637 |
| 2000-06-09 | 635 | 635 | 635 | 635 | 2,000 | 635 |
| 2000-06-08 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2000-06-07 | 635 | 640 | 635 | 640 | 2,000 | 640 |
| 2000-06-06 | 626 | 626 | 626 | 626 | 1,000 | 626 |
| 2000-06-05 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2000-06-02 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2000-06-01 | 678 | 678 | 640 | 640 | 4,000 | 640 |
| 2000-05-31 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2000-05-30 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 2000-05-25 | 650 | 650 | 650 | 650 | 4,000 | 650 |
| 2000-05-24 | 630 | 640 | 625 | 640 | 12,000 | 640 |
| 2000-05-23 | 640 | 640 | 640 | 640 | 4,000 | 640 |
| 2000-05-22 | 660 | 660 | 650 | 651 | 9,000 | 651 |
| 2000-05-19 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2000-05-18 | 681 | 681 | 681 | 681 | 2,000 | 681 |
| 2000-05-17 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 2000-05-15 | 689 | 690 | 670 | 670 | 3,000 | 670 |
| 2000-05-12 | 680 | 690 | 680 | 690 | 4,000 | 690 |
| 2000-05-11 | 680 | 680 | 668 | 668 | 3,000 | 668 |
| 2000-05-10 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2000-05-09 | 686 | 686 | 685 | 685 | 3,000 | 685 |
| 2000-05-08 | 682 | 682 | 682 | 682 | 1,000 | 682 |
| 2000-05-02 | 684 | 684 | 679 | 680 | 5,000 | 680 |
| 2000-05-01 | 675 | 675 | 675 | 675 | 6,000 | 675 |
| 2000-04-28 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2000-04-27 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2000-04-26 | 689 | 691 | 689 | 690 | 11,000 | 690 |
| 2000-04-25 | 655 | 691 | 655 | 691 | 3,000 | 691 |
| 2000-04-24 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2000-04-21 | 646 | 646 | 646 | 646 | 2,000 | 646 |
| 2000-04-20 | 642 | 642 | 642 | 642 | 2,000 | 642 |
| 2000-04-19 | 656 | 656 | 641 | 641 | 6,000 | 641 |
| 2000-04-18 | 691 | 691 | 650 | 650 | 6,000 | 650 |
| 2000-04-17 | 660 | 660 | 631 | 631 | 9,000 | 631 |
| 2000-04-13 | 690 | 690 | 672 | 672 | 3,000 | 672 |
| 2000-04-12 | 681 | 690 | 681 | 690 | 2,000 | 690 |
| 2000-04-11 | 691 | 691 | 691 | 691 | 2,000 | 691 |
| 2000-04-07 | 691 | 691 | 691 | 691 | 1,000 | 691 |
| 2000-04-05 | 710 | 710 | 700 | 700 | 3,000 | 700 |
| 2000-03-31 | 743 | 768 | 727 | 727 | 10,000 | 727 |
| 2000-03-30 | 742 | 742 | 730 | 730 | 5,000 | 730 |
| 2000-03-29 | 740 | 740 | 731 | 731 | 3,000 | 731 |
| 2000-03-28 | 749 | 749 | 740 | 740 | 2,000 | 740 |
| 2000-03-27 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2000-03-24 | 740 | 756 | 740 | 740 | 30,000 | 740 |
| 2000-03-23 | 739 | 740 | 735 | 740 | 12,000 | 740 |
| 2000-03-22 | 737 | 770 | 736 | 750 | 10,000 | 750 |
| 2000-03-21 | 760 | 779 | 730 | 730 | 22,000 | 730 |
| 2000-03-17 | 707 | 707 | 680 | 680 | 5,000 | 680 |
| 2000-03-16 | 671 | 671 | 670 | 670 | 2,000 | 670 |
| 2000-03-15 | 650 | 650 | 650 | 650 | 11,000 | 650 |
| 2000-03-14 | 660 | 660 | 650 | 650 | 9,000 | 650 |
| 2000-03-13 | 660 | 660 | 650 | 650 | 12,000 | 650 |
| 2000-03-10 | 660 | 671 | 660 | 660 | 9,000 | 660 |
| 2000-03-09 | 650 | 670 | 650 | 660 | 8,000 | 660 |
| 2000-03-08 | 650 | 650 | 650 | 650 | 10,000 | 650 |
| 2000-03-07 | 650 | 650 | 650 | 650 | 14,000 | 650 |
| 2000-03-06 | 650 | 651 | 650 | 651 | 8,000 | 651 |
| 2000-03-03 | 691 | 691 | 691 | 691 | 3,000 | 691 |
| 2000-03-02 | 652 | 652 | 650 | 651 | 9,000 | 651 |
| 2000-03-01 | 650 | 650 | 650 | 650 | 7,000 | 650 |
| 2000-02-29 | 650 | 650 | 650 | 650 | 11,000 | 650 |
| 2000-02-28 | 669 | 669 | 650 | 650 | 4,000 | 650 |
| 2000-02-25 | 635 | 670 | 635 | 670 | 8,000 | 670 |
| 2000-02-24 | 630 | 640 | 630 | 635 | 8,000 | 635 |
| 2000-02-23 | 635 | 635 | 630 | 630 | 13,000 | 630 |
| 2000-02-22 | 640 | 640 | 640 | 640 | 8,000 | 640 |
| 2000-02-21 | 635 | 640 | 635 | 638 | 4,000 | 638 |
| 2000-02-18 | 630 | 640 | 630 | 630 | 34,000 | 630 |
| 2000-02-17 | 620 | 626 | 620 | 626 | 16,000 | 626 |
| 2000-02-16 | 638 | 638 | 620 | 620 | 25,000 | 620 |
| 2000-02-15 | 644 | 650 | 630 | 638 | 20,000 | 638 |
| 2000-02-14 | 680 | 680 | 650 | 650 | 21,000 | 650 |
| 2000-02-10 | 685 | 685 | 680 | 680 | 5,000 | 680 |
| 2000-02-09 | 705 | 705 | 690 | 699 | 19,000 | 699 |
| 2000-02-08 | 701 | 701 | 691 | 700 | 21,000 | 700 |
| 2000-02-07 | 730 | 730 | 700 | 700 | 13,000 | 700 |
| 2000-02-04 | 729 | 740 | 726 | 730 | 17,000 | 730 |
| 2000-02-03 | 744 | 745 | 735 | 735 | 16,000 | 735 |
| 2000-02-02 | 758 | 758 | 745 | 749 | 19,000 | 749 |
| 2000-02-01 | 760 | 760 | 758 | 758 | 14,000 | 758 |
| 2000-01-31 | 751 | 755 | 751 | 755 | 11,000 | 755 |
| 2000-01-28 | 754 | 754 | 754 | 754 | 3,000 | 754 |
| 2000-01-27 | 800 | 800 | 793 | 793 | 2,000 | 793 |
| 2000-01-26 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2000-01-25 | 810 | 810 | 810 | 810 | 3,000 | 810 |
| 2000-01-24 | 840 | 840 | 810 | 810 | 2,000 | 810 |
| 2000-01-21 | 820 | 820 | 750 | 750 | 2,000 | 750 |
| 2000-01-19 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 2000-01-18 | 849 | 849 | 849 | 849 | 2,000 | 849 |
| 2000-01-17 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2000-01-14 | 750 | 750 | 750 | 750 | 6,000 | 750 |
| 2000-01-13 | 780 | 780 | 780 | 780 | 6,000 | 780 |
| 2000-01-12 | 810 | 810 | 780 | 780 | 13,000 | 780 |
| 2000-01-07 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2000-01-06 | 838 | 838 | 800 | 800 | 7,000 | 800 |
| 2000-01-05 | 835 | 840 | 829 | 840 | 16,000 | 840 |
| 2000-01-04 | 840 | 840 | 840 | 840 | 1,000 | 840 |
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
