9885 (株)シャルレ の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 740 | 749 | 739 | 749 | 6,100 | 749 |
| 2003-12-29 | 739 | 749 | 739 | 739 | 3,400 | 739 |
| 2003-12-26 | 746 | 746 | 730 | 740 | 4,400 | 740 |
| 2003-12-25 | 729 | 738 | 725 | 738 | 12,500 | 738 |
| 2003-12-24 | 721 | 730 | 721 | 725 | 2,800 | 725 |
| 2003-12-22 | 729 | 730 | 720 | 720 | 9,700 | 720 |
| 2003-12-19 | 722 | 730 | 722 | 730 | 2,800 | 730 |
| 2003-12-18 | 721 | 722 | 721 | 722 | 1,800 | 722 |
| 2003-12-17 | 720 | 725 | 720 | 721 | 800 | 721 |
| 2003-12-16 | 720 | 730 | 720 | 725 | 7,200 | 725 |
| 2003-12-15 | 730 | 730 | 721 | 725 | 4,000 | 725 |
| 2003-12-12 | 730 | 730 | 725 | 725 | 3,100 | 725 |
| 2003-12-11 | 721 | 730 | 720 | 730 | 7,200 | 730 |
| 2003-12-10 | 723 | 725 | 720 | 725 | 4,800 | 725 |
| 2003-12-09 | 722 | 722 | 722 | 722 | 1,700 | 722 |
| 2003-12-08 | 721 | 730 | 721 | 721 | 4,100 | 721 |
| 2003-12-05 | 730 | 730 | 720 | 720 | 9,100 | 720 |
| 2003-12-04 | 720 | 720 | 720 | 720 | 2,600 | 720 |
| 2003-12-03 | 721 | 721 | 719 | 719 | 4,200 | 719 |
| 2003-12-02 | 715 | 720 | 715 | 720 | 2,400 | 720 |
| 2003-12-01 | 715 | 720 | 715 | 720 | 2,600 | 720 |
| 2003-11-28 | 713 | 720 | 713 | 720 | 6,300 | 720 |
| 2003-11-27 | 713 | 716 | 713 | 713 | 4,900 | 713 |
| 2003-11-26 | 720 | 720 | 710 | 713 | 4,500 | 713 |
| 2003-11-25 | 730 | 730 | 730 | 730 | 2,200 | 730 |
| 2003-11-21 | 718 | 720 | 718 | 718 | 3,100 | 718 |
| 2003-11-20 | 717 | 725 | 717 | 725 | 2,100 | 725 |
| 2003-11-19 | 720 | 725 | 718 | 725 | 22,700 | 725 |
| 2003-11-18 | 723 | 723 | 720 | 722 | 6,700 | 722 |
| 2003-11-17 | 724 | 725 | 724 | 725 | 5,200 | 725 |
| 2003-11-14 | 725 | 727 | 719 | 725 | 16,400 | 725 |
| 2003-11-13 | 725 | 725 | 725 | 725 | 600 | 725 |
| 2003-11-12 | 720 | 720 | 717 | 718 | 5,000 | 718 |
| 2003-11-11 | 734 | 734 | 720 | 720 | 5,400 | 720 |
| 2003-11-10 | 736 | 736 | 735 | 735 | 7,400 | 735 |
| 2003-11-07 | 740 | 740 | 738 | 738 | 2,400 | 738 |
| 2003-11-06 | 740 | 740 | 738 | 740 | 5,600 | 740 |
| 2003-11-05 | 740 | 740 | 736 | 740 | 1,400 | 740 |
| 2003-11-04 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 2003-10-31 | 748 | 748 | 742 | 742 | 4,100 | 742 |
| 2003-10-30 | 745 | 748 | 745 | 748 | 7,200 | 748 |
| 2003-10-29 | 750 | 750 | 744 | 744 | 16,500 | 744 |
| 2003-10-28 | 750 | 750 | 747 | 750 | 9,900 | 750 |
| 2003-10-27 | 750 | 750 | 746 | 750 | 11,500 | 750 |
| 2003-10-24 | 745 | 750 | 745 | 750 | 8,400 | 750 |
| 2003-10-23 | 751 | 775 | 745 | 745 | 8,300 | 745 |
| 2003-10-22 | 755 | 755 | 751 | 751 | 2,800 | 751 |
| 2003-10-21 | 760 | 760 | 751 | 751 | 3,600 | 751 |
| 2003-10-20 | 756 | 770 | 750 | 750 | 17,400 | 750 |
| 2003-10-17 | 765 | 765 | 755 | 755 | 900 | 755 |
| 2003-10-16 | 753 | 760 | 753 | 760 | 5,400 | 760 |
| 2003-10-15 | 751 | 755 | 751 | 753 | 4,200 | 753 |
| 2003-10-14 | 761 | 761 | 750 | 750 | 11,400 | 750 |
| 2003-10-10 | 755 | 760 | 755 | 755 | 1,400 | 755 |
| 2003-10-09 | 760 | 765 | 760 | 765 | 2,100 | 765 |
| 2003-10-08 | 760 | 765 | 760 | 765 | 8,900 | 765 |
| 2003-10-07 | 752 | 760 | 752 | 760 | 4,000 | 760 |
| 2003-10-06 | 760 | 760 | 752 | 760 | 3,600 | 760 |
| 2003-10-03 | 760 | 760 | 755 | 759 | 3,500 | 759 |
| 2003-10-02 | 765 | 765 | 753 | 753 | 4,100 | 753 |
| 2003-10-01 | 759 | 760 | 750 | 755 | 2,900 | 755 |
| 2003-09-30 | 750 | 760 | 750 | 760 | 3,000 | 760 |
| 2003-09-29 | 751 | 751 | 750 | 750 | 2,700 | 750 |
| 2003-09-26 | 750 | 750 | 750 | 750 | 5,000 | 750 |
| 2003-09-25 | 780 | 780 | 760 | 760 | 3,100 | 760 |
| 2003-09-24 | 780 | 780 | 760 | 760 | 1,600 | 760 |
| 2003-09-22 | 798 | 798 | 780 | 780 | 1,900 | 780 |
| 2003-09-19 | 770 | 800 | 756 | 800 | 15,600 | 800 |
| 2003-09-18 | 747 | 770 | 747 | 770 | 6,500 | 770 |
| 2003-09-17 | 735 | 755 | 735 | 749 | 7,600 | 749 |
| 2003-09-16 | 748 | 748 | 725 | 733 | 2,100 | 733 |
| 2003-09-12 | 740 | 745 | 730 | 730 | 3,900 | 730 |
| 2003-09-11 | 730 | 740 | 730 | 740 | 10,400 | 740 |
| 2003-09-10 | 729 | 729 | 723 | 723 | 9,900 | 723 |
| 2003-09-09 | 727 | 730 | 725 | 730 | 2,900 | 730 |
| 2003-09-08 | 723 | 730 | 722 | 723 | 2,000 | 723 |
| 2003-09-05 | 735 | 738 | 721 | 721 | 2,300 | 721 |
| 2003-09-04 | 720 | 735 | 720 | 730 | 1,200 | 730 |
| 2003-09-03 | 720 | 720 | 720 | 720 | 5,900 | 720 |
| 2003-09-02 | 735 | 735 | 720 | 720 | 3,800 | 720 |
| 2003-09-01 | 721 | 746 | 719 | 746 | 3,200 | 746 |
| 2003-08-29 | 717 | 720 | 717 | 718 | 3,900 | 718 |
| 2003-08-28 | 720 | 730 | 710 | 717 | 7,900 | 717 |
| 2003-08-27 | 735 | 735 | 725 | 725 | 12,000 | 725 |
| 2003-08-26 | 748 | 748 | 731 | 731 | 700 | 731 |
| 2003-08-25 | 735 | 739 | 731 | 731 | 7,500 | 731 |
| 2003-08-22 | 730 | 735 | 730 | 735 | 5,800 | 735 |
| 2003-08-21 | 730 | 730 | 723 | 730 | 5,200 | 730 |
| 2003-08-20 | 722 | 734 | 720 | 734 | 12,700 | 734 |
| 2003-08-19 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 2003-08-18 | 717 | 717 | 717 | 717 | 1,000 | 717 |
| 2003-08-15 | 717 | 725 | 717 | 720 | 1,700 | 720 |
| 2003-08-14 | 720 | 722 | 717 | 717 | 1,400 | 717 |
| 2003-08-13 | 717 | 717 | 717 | 717 | 900 | 717 |
| 2003-08-12 | 717 | 718 | 717 | 718 | 400 | 718 |
| 2003-08-11 | 718 | 720 | 717 | 717 | 900 | 717 |
| 2003-08-08 | 720 | 720 | 720 | 720 | 1,100 | 720 |
| 2003-08-07 | 719 | 720 | 719 | 720 | 1,200 | 720 |
| 2003-08-05 | 720 | 720 | 720 | 720 | 1,600 | 720 |
| 2003-08-04 | 720 | 730 | 717 | 720 | 3,300 | 720 |
| 2003-08-01 | 717 | 719 | 717 | 717 | 5,000 | 717 |
| 2003-07-31 | 725 | 725 | 717 | 717 | 4,000 | 717 |
| 2003-07-30 | 728 | 729 | 723 | 723 | 6,000 | 723 |
| 2003-07-29 | 722 | 722 | 722 | 722 | 100 | 722 |
| 2003-07-28 | 720 | 720 | 718 | 718 | 3,500 | 718 |
| 2003-07-25 | 730 | 730 | 721 | 721 | 4,700 | 721 |
| 2003-07-24 | 721 | 721 | 721 | 721 | 1,100 | 721 |
| 2003-07-23 | 730 | 730 | 720 | 730 | 2,900 | 730 |
| 2003-07-22 | 730 | 730 | 718 | 718 | 1,100 | 718 |
| 2003-07-18 | 730 | 730 | 718 | 718 | 5,300 | 718 |
| 2003-07-17 | 720 | 720 | 718 | 718 | 1,100 | 718 |
| 2003-07-16 | 720 | 720 | 717 | 717 | 1,000 | 717 |
| 2003-07-15 | 720 | 721 | 718 | 720 | 5,600 | 720 |
| 2003-07-14 | 721 | 721 | 720 | 721 | 2,500 | 721 |
| 2003-07-11 | 730 | 730 | 720 | 721 | 5,200 | 721 |
| 2003-07-10 | 721 | 721 | 721 | 721 | 100 | 721 |
| 2003-07-09 | 728 | 728 | 721 | 721 | 4,000 | 721 |
| 2003-07-08 | 733 | 735 | 728 | 735 | 6,600 | 735 |
| 2003-07-07 | 730 | 735 | 730 | 735 | 5,200 | 735 |
| 2003-07-04 | 733 | 733 | 733 | 733 | 300 | 733 |
| 2003-07-03 | 723 | 733 | 721 | 730 | 8,100 | 730 |
| 2003-07-02 | 722 | 730 | 720 | 720 | 6,500 | 720 |
| 2003-07-01 | 720 | 721 | 720 | 721 | 3,800 | 721 |
| 2003-06-30 | 739 | 739 | 718 | 718 | 14,300 | 718 |
| 2003-06-27 | 719 | 719 | 710 | 719 | 2,400 | 719 |
| 2003-06-26 | 711 | 719 | 711 | 719 | 6,100 | 719 |
| 2003-06-25 | 719 | 719 | 719 | 719 | 3,200 | 719 |
| 2003-06-24 | 716 | 716 | 712 | 716 | 3,100 | 716 |
| 2003-06-23 | 720 | 720 | 715 | 716 | 2,800 | 716 |
| 2003-06-20 | 716 | 716 | 716 | 716 | 200 | 716 |
| 2003-06-19 | 710 | 715 | 710 | 712 | 2,700 | 712 |
| 2003-06-18 | 715 | 720 | 710 | 720 | 16,400 | 720 |
| 2003-06-16 | 715 | 715 | 710 | 715 | 3,400 | 715 |
| 2003-06-13 | 709 | 718 | 709 | 714 | 15,600 | 714 |
| 2003-06-12 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2003-06-11 | 703 | 705 | 700 | 701 | 4,300 | 701 |
| 2003-06-10 | 703 | 705 | 703 | 703 | 4,800 | 703 |
| 2003-06-09 | 700 | 700 | 699 | 699 | 4,200 | 699 |
| 2003-06-06 | 700 | 700 | 700 | 700 | 4,400 | 700 |
| 2003-06-05 | 700 | 700 | 700 | 700 | 5,500 | 700 |
| 2003-06-03 | 698 | 704 | 698 | 700 | 2,900 | 700 |
| 2003-06-02 | 699 | 705 | 696 | 705 | 4,200 | 705 |
| 2003-05-30 | 702 | 702 | 700 | 700 | 1,400 | 700 |
| 2003-05-29 | 700 | 700 | 698 | 700 | 13,800 | 700 |
| 2003-05-28 | 690 | 690 | 688 | 690 | 7,300 | 690 |
| 2003-05-27 | 689 | 690 | 689 | 690 | 1,300 | 690 |
| 2003-05-26 | 691 | 692 | 691 | 692 | 3,300 | 692 |
| 2003-05-23 | 691 | 691 | 691 | 691 | 1,900 | 691 |
| 2003-05-22 | 680 | 680 | 675 | 675 | 1,100 | 675 |
| 2003-05-21 | 676 | 676 | 675 | 675 | 900 | 675 |
| 2003-05-20 | 689 | 689 | 675 | 675 | 200 | 675 |
| 2003-05-19 | 671 | 671 | 670 | 670 | 1,100 | 670 |
| 2003-05-16 | 692 | 692 | 690 | 691 | 1,400 | 691 |
| 2003-05-15 | 690 | 690 | 690 | 690 | 900 | 690 |
| 2003-05-14 | 680 | 690 | 680 | 690 | 1,300 | 690 |
| 2003-05-13 | 680 | 685 | 680 | 685 | 2,000 | 685 |
| 2003-05-12 | 674 | 675 | 674 | 675 | 5,900 | 675 |
| 2003-05-08 | 670 | 670 | 668 | 668 | 2,600 | 668 |
| 2003-05-07 | 670 | 673 | 670 | 670 | 3,400 | 670 |
| 2003-05-06 | 670 | 670 | 665 | 670 | 1,000 | 670 |
| 2003-05-02 | 663 | 673 | 662 | 673 | 1,300 | 673 |
| 2003-05-01 | 665 | 673 | 660 | 660 | 10,000 | 660 |
| 2003-04-30 | 670 | 670 | 669 | 669 | 1,200 | 669 |
| 2003-04-25 | 674 | 674 | 674 | 674 | 3,400 | 674 |
| 2003-04-24 | 665 | 665 | 665 | 665 | 200 | 665 |
| 2003-04-23 | 660 | 661 | 660 | 661 | 3,500 | 661 |
| 2003-04-22 | 661 | 668 | 661 | 668 | 3,500 | 668 |
| 2003-04-21 | 666 | 666 | 661 | 661 | 4,700 | 661 |
| 2003-04-18 | 670 | 670 | 666 | 666 | 1,300 | 666 |
| 2003-04-17 | 670 | 670 | 670 | 670 | 600 | 670 |
| 2003-04-16 | 670 | 675 | 670 | 675 | 7,000 | 675 |
| 2003-04-15 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2003-04-14 | 660 | 660 | 660 | 660 | 8,600 | 660 |
| 2003-04-11 | 660 | 660 | 660 | 660 | 6,800 | 660 |
| 2003-04-10 | 660 | 660 | 660 | 660 | 6,700 | 660 |
| 2003-04-09 | 668 | 668 | 660 | 660 | 5,200 | 660 |
| 2003-04-08 | 670 | 670 | 665 | 665 | 700 | 665 |
| 2003-04-07 | 670 | 670 | 660 | 670 | 8,600 | 670 |
| 2003-04-04 | 670 | 670 | 667 | 670 | 7,600 | 670 |
| 2003-04-03 | 670 | 670 | 668 | 670 | 5,300 | 670 |
| 2003-04-02 | 670 | 670 | 668 | 670 | 4,400 | 670 |
| 2003-04-01 | 678 | 678 | 670 | 670 | 5,800 | 670 |
| 2003-03-31 | 675 | 675 | 660 | 675 | 3,400 | 675 |
| 2003-03-28 | 678 | 678 | 671 | 675 | 6,600 | 675 |
| 2003-03-27 | 680 | 680 | 670 | 680 | 11,300 | 680 |
| 2003-03-26 | 680 | 680 | 673 | 680 | 15,700 | 680 |
| 2003-03-25 | 720 | 720 | 710 | 710 | 31,700 | 710 |
| 2003-03-24 | 705 | 719 | 705 | 719 | 14,100 | 719 |
| 2003-03-20 | 707 | 715 | 705 | 705 | 15,600 | 705 |
| 2003-03-19 | 707 | 708 | 706 | 707 | 8,000 | 707 |
| 2003-03-18 | 707 | 708 | 707 | 708 | 4,000 | 708 |
| 2003-03-17 | 710 | 710 | 700 | 710 | 4,500 | 710 |
| 2003-03-14 | 700 | 710 | 700 | 710 | 4,600 | 710 |
| 2003-03-13 | 695 | 700 | 695 | 700 | 5,500 | 700 |
| 2003-03-12 | 695 | 695 | 695 | 695 | 6,400 | 695 |
| 2003-03-11 | 695 | 695 | 691 | 692 | 11,000 | 692 |
| 2003-03-10 | 695 | 695 | 688 | 695 | 14,900 | 695 |
| 2003-03-07 | 700 | 701 | 695 | 695 | 13,100 | 695 |
| 2003-03-06 | 694 | 710 | 692 | 700 | 21,700 | 700 |
| 2003-03-05 | 678 | 691 | 677 | 691 | 7,300 | 691 |
| 2003-03-04 | 675 | 678 | 675 | 675 | 5,000 | 675 |
| 2003-03-03 | 679 | 679 | 670 | 670 | 21,600 | 670 |
| 2003-02-28 | 676 | 680 | 673 | 675 | 18,000 | 675 |
| 2003-02-27 | 676 | 683 | 670 | 670 | 12,300 | 670 |
| 2003-02-26 | 680 | 680 | 675 | 676 | 12,700 | 676 |
| 2003-02-25 | 680 | 680 | 679 | 680 | 12,300 | 680 |
| 2003-02-24 | 690 | 690 | 679 | 679 | 23,400 | 679 |
| 2003-02-21 | 690 | 693 | 687 | 693 | 9,600 | 693 |
| 2003-02-20 | 690 | 690 | 688 | 690 | 13,100 | 690 |
| 2003-02-19 | 690 | 690 | 687 | 687 | 8,100 | 687 |
| 2003-02-18 | 700 | 700 | 688 | 688 | 19,100 | 688 |
| 2003-02-17 | 687 | 697 | 686 | 697 | 19,900 | 697 |
| 2003-02-14 | 690 | 690 | 687 | 687 | 9,900 | 687 |
| 2003-02-13 | 690 | 690 | 688 | 688 | 10,500 | 688 |
| 2003-02-12 | 690 | 690 | 688 | 689 | 13,500 | 689 |
| 2003-02-10 | 690 | 690 | 688 | 688 | 11,700 | 688 |
| 2003-02-07 | 690 | 690 | 687 | 688 | 3,200 | 688 |
| 2003-02-06 | 689 | 690 | 689 | 690 | 6,100 | 690 |
| 2003-02-05 | 685 | 690 | 685 | 690 | 11,300 | 690 |
| 2003-02-04 | 686 | 690 | 685 | 689 | 1,700 | 689 |
| 2003-02-03 | 686 | 687 | 680 | 681 | 12,100 | 681 |
| 2003-01-31 | 687 | 687 | 681 | 682 | 5,700 | 682 |
| 2003-01-30 | 687 | 687 | 681 | 682 | 2,200 | 682 |
| 2003-01-29 | 689 | 689 | 685 | 687 | 16,800 | 687 |
| 2003-01-28 | 689 | 689 | 688 | 689 | 1,300 | 689 |
| 2003-01-27 | 686 | 689 | 686 | 689 | 6,300 | 689 |
| 2003-01-24 | 698 | 698 | 689 | 689 | 20,100 | 689 |
| 2003-01-23 | 690 | 695 | 687 | 690 | 10,600 | 690 |
| 2003-01-22 | 691 | 691 | 687 | 689 | 14,500 | 689 |
| 2003-01-21 | 690 | 690 | 686 | 690 | 4,500 | 690 |
| 2003-01-20 | 690 | 693 | 687 | 690 | 14,200 | 690 |
| 2003-01-17 | 686 | 690 | 686 | 690 | 3,100 | 690 |
| 2003-01-16 | 690 | 690 | 686 | 686 | 3,300 | 686 |
| 2003-01-15 | 685 | 690 | 685 | 690 | 2,300 | 690 |
| 2003-01-14 | 685 | 685 | 685 | 685 | 200 | 685 |
| 2003-01-10 | 685 | 690 | 685 | 685 | 1,800 | 685 |
| 2003-01-09 | 689 | 690 | 689 | 690 | 800 | 690 |
| 2003-01-08 | 690 | 690 | 682 | 689 | 2,800 | 689 |
| 2003-01-07 | 691 | 695 | 680 | 690 | 4,700 | 690 |
| 2003-01-06 | 675 | 690 | 675 | 690 | 2,300 | 690 |
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
