9885 (株)シャルレ の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,014 | 1,015 | 1,006 | 1,006 | 8,500 | 1,006 |
| 2005-12-29 | 1,000 | 1,012 | 1,000 | 1,006 | 45,400 | 1,006 |
| 2005-12-28 | 1,020 | 1,028 | 999 | 1,000 | 84,300 | 1,000 |
| 2005-12-27 | 1,025 | 1,029 | 1,020 | 1,020 | 16,000 | 1,020 |
| 2005-12-26 | 1,027 | 1,033 | 1,025 | 1,027 | 17,500 | 1,027 |
| 2005-12-22 | 1,048 | 1,048 | 1,025 | 1,026 | 11,000 | 1,026 |
| 2005-12-21 | 1,050 | 1,055 | 1,030 | 1,033 | 15,000 | 1,033 |
| 2005-12-20 | 1,020 | 1,070 | 1,015 | 1,044 | 21,100 | 1,044 |
| 2005-12-19 | 1,001 | 1,019 | 1,001 | 1,015 | 14,800 | 1,015 |
| 2005-12-16 | 1,018 | 1,020 | 1,000 | 1,001 | 17,500 | 1,001 |
| 2005-12-15 | 1,028 | 1,034 | 1,010 | 1,017 | 20,100 | 1,017 |
| 2005-12-14 | 1,055 | 1,056 | 1,030 | 1,034 | 25,800 | 1,034 |
| 2005-12-13 | 1,070 | 1,076 | 1,055 | 1,056 | 25,700 | 1,056 |
| 2005-12-12 | 1,086 | 1,086 | 1,077 | 1,080 | 10,600 | 1,080 |
| 2005-12-09 | 1,080 | 1,084 | 1,076 | 1,084 | 5,000 | 1,084 |
| 2005-12-08 | 1,090 | 1,090 | 1,078 | 1,078 | 11,700 | 1,078 |
| 2005-12-07 | 1,090 | 1,090 | 1,082 | 1,090 | 12,800 | 1,090 |
| 2005-12-06 | 1,090 | 1,095 | 1,082 | 1,090 | 11,900 | 1,090 |
| 2005-12-05 | 1,100 | 1,100 | 1,081 | 1,090 | 14,800 | 1,090 |
| 2005-12-02 | 1,075 | 1,100 | 1,075 | 1,099 | 30,500 | 1,099 |
| 2005-12-01 | 1,060 | 1,078 | 1,060 | 1,070 | 10,400 | 1,070 |
| 2005-11-30 | 1,055 | 1,086 | 1,055 | 1,080 | 7,200 | 1,080 |
| 2005-11-29 | 1,094 | 1,094 | 1,070 | 1,080 | 6,200 | 1,080 |
| 2005-11-28 | 1,105 | 1,108 | 1,091 | 1,095 | 15,200 | 1,095 |
| 2005-11-25 | 1,100 | 1,103 | 1,099 | 1,102 | 43,400 | 1,102 |
| 2005-11-24 | 1,090 | 1,095 | 1,050 | 1,090 | 35,100 | 1,090 |
| 2005-11-22 | 1,090 | 1,090 | 1,048 | 1,090 | 21,000 | 1,090 |
| 2005-11-21 | 1,100 | 1,116 | 1,010 | 1,090 | 45,500 | 1,090 |
| 2005-11-18 | 1,060 | 1,120 | 1,060 | 1,120 | 82,000 | 1,120 |
| 2005-11-17 | 996 | 1,055 | 996 | 1,047 | 94,400 | 1,047 |
| 2005-11-16 | 990 | 990 | 970 | 980 | 48,200 | 980 |
| 2005-11-15 | 1,000 | 1,003 | 980 | 992 | 23,900 | 992 |
| 2005-11-14 | 1,012 | 1,012 | 999 | 1,005 | 50,500 | 1,005 |
| 2005-11-11 | 1,010 | 1,025 | 1,001 | 1,015 | 50,800 | 1,015 |
| 2005-11-10 | 1,060 | 1,060 | 1,040 | 1,043 | 39,500 | 1,043 |
| 2005-11-09 | 1,117 | 1,119 | 1,040 | 1,088 | 65,300 | 1,088 |
| 2005-11-08 | 1,150 | 1,169 | 1,101 | 1,125 | 81,300 | 1,125 |
| 2005-11-07 | 1,194 | 1,199 | 1,150 | 1,171 | 118,300 | 1,171 |
| 2005-11-04 | 1,150 | 1,190 | 1,135 | 1,185 | 179,100 | 1,185 |
| 2005-11-02 | 1,240 | 1,240 | 1,101 | 1,130 | 469,200 | 1,130 |
| 2005-11-01 | 1,247 | 1,247 | 1,247 | 1,247 | 184,800 | 1,247 |
| 2005-10-31 | 1,047 | 1,047 | 1,047 | 1,047 | 76,500 | 1,047 |
| 2005-10-28 | 900 | 947 | 897 | 947 | 61,200 | 947 |
| 2005-10-27 | 890 | 900 | 889 | 900 | 36,200 | 900 |
| 2005-10-26 | 885 | 890 | 885 | 890 | 10,600 | 890 |
| 2005-10-25 | 881 | 882 | 878 | 882 | 6,100 | 882 |
| 2005-10-24 | 875 | 881 | 875 | 881 | 8,400 | 881 |
| 2005-10-21 | 873 | 877 | 873 | 876 | 6,000 | 876 |
| 2005-10-20 | 873 | 877 | 872 | 877 | 1,600 | 877 |
| 2005-10-19 | 873 | 875 | 872 | 873 | 5,900 | 873 |
| 2005-10-18 | 873 | 880 | 873 | 877 | 4,700 | 877 |
| 2005-10-17 | 877 | 880 | 873 | 873 | 4,100 | 873 |
| 2005-10-14 | 877 | 877 | 873 | 877 | 1,900 | 877 |
| 2005-10-13 | 878 | 878 | 872 | 872 | 4,300 | 872 |
| 2005-10-12 | 880 | 880 | 877 | 878 | 2,200 | 878 |
| 2005-10-11 | 879 | 880 | 876 | 880 | 5,200 | 880 |
| 2005-10-07 | 879 | 880 | 876 | 880 | 3,700 | 880 |
| 2005-10-06 | 874 | 880 | 874 | 880 | 3,900 | 880 |
| 2005-10-05 | 870 | 874 | 870 | 874 | 1,500 | 874 |
| 2005-10-04 | 870 | 873 | 867 | 873 | 6,900 | 873 |
| 2005-10-03 | 874 | 879 | 871 | 871 | 6,100 | 871 |
| 2005-09-30 | 880 | 880 | 872 | 874 | 6,400 | 874 |
| 2005-09-29 | 874 | 887 | 872 | 875 | 6,500 | 875 |
| 2005-09-28 | 890 | 890 | 872 | 887 | 9,700 | 887 |
| 2005-09-27 | 870 | 890 | 870 | 872 | 10,500 | 872 |
| 2005-09-26 | 883 | 890 | 880 | 890 | 13,500 | 890 |
| 2005-09-22 | 888 | 890 | 880 | 883 | 32,000 | 883 |
| 2005-09-21 | 889 | 889 | 880 | 883 | 9,700 | 883 |
| 2005-09-20 | 880 | 889 | 880 | 880 | 13,900 | 880 |
| 2005-09-16 | 884 | 887 | 880 | 880 | 11,300 | 880 |
| 2005-09-15 | 884 | 885 | 884 | 885 | 6,900 | 885 |
| 2005-09-14 | 885 | 885 | 880 | 884 | 5,100 | 884 |
| 2005-09-13 | 887 | 888 | 882 | 887 | 6,900 | 887 |
| 2005-09-12 | 890 | 890 | 885 | 887 | 4,800 | 887 |
| 2005-09-09 | 890 | 890 | 883 | 885 | 4,300 | 885 |
| 2005-09-08 | 889 | 890 | 883 | 883 | 7,300 | 883 |
| 2005-09-07 | 882 | 889 | 880 | 884 | 7,100 | 884 |
| 2005-09-06 | 870 | 880 | 870 | 880 | 8,800 | 880 |
| 2005-09-05 | 870 | 872 | 870 | 870 | 2,400 | 870 |
| 2005-09-02 | 869 | 870 | 867 | 870 | 3,600 | 870 |
| 2005-09-01 | 871 | 874 | 865 | 869 | 15,900 | 869 |
| 2005-08-31 | 872 | 872 | 870 | 871 | 3,600 | 871 |
| 2005-08-30 | 877 | 880 | 875 | 875 | 4,900 | 875 |
| 2005-08-29 | 888 | 888 | 875 | 875 | 7,300 | 875 |
| 2005-08-26 | 891 | 891 | 882 | 889 | 11,100 | 889 |
| 2005-08-25 | 890 | 891 | 885 | 885 | 14,100 | 885 |
| 2005-08-24 | 890 | 890 | 885 | 885 | 4,800 | 885 |
| 2005-08-23 | 886 | 888 | 885 | 886 | 8,800 | 886 |
| 2005-08-22 | 888 | 890 | 885 | 888 | 6,800 | 888 |
| 2005-08-19 | 895 | 895 | 889 | 890 | 10,500 | 890 |
| 2005-08-18 | 900 | 900 | 895 | 895 | 13,600 | 895 |
| 2005-08-17 | 896 | 900 | 890 | 900 | 15,100 | 900 |
| 2005-08-16 | 888 | 892 | 887 | 888 | 14,500 | 888 |
| 2005-08-15 | 888 | 888 | 885 | 885 | 11,700 | 885 |
| 2005-08-12 | 885 | 886 | 881 | 886 | 12,000 | 886 |
| 2005-08-11 | 879 | 888 | 878 | 886 | 21,100 | 886 |
| 2005-08-10 | 869 | 879 | 867 | 878 | 17,900 | 878 |
| 2005-08-09 | 865 | 869 | 860 | 868 | 14,100 | 868 |
| 2005-08-08 | 864 | 864 | 855 | 862 | 15,600 | 862 |
| 2005-08-05 | 859 | 863 | 855 | 857 | 6,800 | 857 |
| 2005-08-04 | 859 | 859 | 856 | 858 | 6,200 | 858 |
| 2005-08-03 | 858 | 864 | 858 | 859 | 4,300 | 859 |
| 2005-08-02 | 865 | 865 | 860 | 860 | 2,900 | 860 |
| 2005-08-01 | 863 | 865 | 858 | 865 | 7,500 | 865 |
| 2005-07-29 | 863 | 863 | 858 | 860 | 6,400 | 860 |
| 2005-07-28 | 862 | 863 | 860 | 863 | 5,300 | 863 |
| 2005-07-27 | 860 | 863 | 860 | 863 | 6,000 | 863 |
| 2005-07-26 | 860 | 862 | 858 | 862 | 9,700 | 862 |
| 2005-07-25 | 860 | 860 | 858 | 860 | 9,200 | 860 |
| 2005-07-22 | 860 | 860 | 858 | 858 | 5,100 | 858 |
| 2005-07-21 | 860 | 860 | 856 | 859 | 10,200 | 859 |
| 2005-07-20 | 860 | 860 | 856 | 859 | 14,000 | 859 |
| 2005-07-19 | 854 | 858 | 853 | 857 | 16,300 | 857 |
| 2005-07-15 | 855 | 858 | 845 | 846 | 5,800 | 846 |
| 2005-07-14 | 859 | 860 | 825 | 850 | 20,300 | 850 |
| 2005-07-13 | 856 | 860 | 856 | 857 | 5,900 | 857 |
| 2005-07-12 | 860 | 862 | 859 | 862 | 4,600 | 862 |
| 2005-07-11 | 865 | 865 | 859 | 860 | 16,100 | 860 |
| 2005-07-08 | 860 | 861 | 858 | 860 | 7,700 | 860 |
| 2005-07-07 | 860 | 864 | 858 | 858 | 16,000 | 858 |
| 2005-07-06 | 855 | 860 | 855 | 860 | 6,800 | 860 |
| 2005-07-05 | 839 | 850 | 838 | 850 | 7,000 | 850 |
| 2005-07-04 | 835 | 841 | 834 | 840 | 11,500 | 840 |
| 2005-07-01 | 829 | 831 | 828 | 831 | 9,200 | 831 |
| 2005-06-30 | 830 | 830 | 824 | 829 | 6,700 | 829 |
| 2005-06-29 | 830 | 832 | 828 | 829 | 13,300 | 829 |
| 2005-06-28 | 815 | 815 | 810 | 814 | 9,700 | 814 |
| 2005-06-27 | 812 | 815 | 811 | 812 | 3,000 | 812 |
| 2005-06-24 | 820 | 820 | 810 | 810 | 7,800 | 810 |
| 2005-06-23 | 810 | 816 | 809 | 816 | 4,300 | 816 |
| 2005-06-22 | 813 | 814 | 809 | 814 | 2,900 | 814 |
| 2005-06-21 | 810 | 813 | 810 | 813 | 3,800 | 813 |
| 2005-06-20 | 812 | 812 | 805 | 806 | 6,700 | 806 |
| 2005-06-17 | 801 | 814 | 801 | 813 | 10,200 | 813 |
| 2005-06-16 | 796 | 808 | 793 | 805 | 7,500 | 805 |
| 2005-06-15 | 800 | 800 | 790 | 796 | 6,900 | 796 |
| 2005-06-14 | 790 | 790 | 790 | 790 | 3,800 | 790 |
| 2005-06-13 | 780 | 790 | 780 | 788 | 4,000 | 788 |
| 2005-06-10 | 780 | 780 | 778 | 780 | 9,300 | 780 |
| 2005-06-09 | 780 | 780 | 780 | 780 | 3,800 | 780 |
| 2005-06-08 | 780 | 780 | 780 | 780 | 1,200 | 780 |
| 2005-06-07 | 783 | 785 | 780 | 780 | 5,600 | 780 |
| 2005-06-06 | 780 | 781 | 780 | 780 | 5,300 | 780 |
| 2005-06-03 | 775 | 775 | 770 | 772 | 8,000 | 772 |
| 2005-06-02 | 778 | 779 | 770 | 775 | 5,900 | 775 |
| 2005-06-01 | 783 | 783 | 770 | 775 | 5,400 | 775 |
| 2005-05-31 | 782 | 782 | 773 | 775 | 1,600 | 775 |
| 2005-05-30 | 785 | 785 | 772 | 783 | 6,600 | 783 |
| 2005-05-27 | 776 | 784 | 770 | 784 | 14,500 | 784 |
| 2005-05-26 | 785 | 785 | 775 | 775 | 9,300 | 775 |
| 2005-05-25 | 785 | 785 | 784 | 784 | 2,700 | 784 |
| 2005-05-24 | 790 | 790 | 771 | 784 | 5,500 | 784 |
| 2005-05-23 | 798 | 798 | 790 | 790 | 9,000 | 790 |
| 2005-05-20 | 796 | 799 | 796 | 799 | 6,500 | 799 |
| 2005-05-19 | 801 | 801 | 795 | 795 | 3,200 | 795 |
| 2005-05-18 | 800 | 801 | 800 | 801 | 1,400 | 801 |
| 2005-05-17 | 800 | 803 | 800 | 800 | 3,600 | 800 |
| 2005-05-16 | 801 | 805 | 800 | 800 | 4,600 | 800 |
| 2005-05-13 | 805 | 805 | 805 | 805 | 200 | 805 |
| 2005-05-12 | 808 | 808 | 808 | 808 | 1,800 | 808 |
| 2005-05-11 | 804 | 807 | 801 | 807 | 2,400 | 807 |
| 2005-05-10 | 805 | 806 | 803 | 803 | 600 | 803 |
| 2005-05-09 | 800 | 805 | 800 | 805 | 4,300 | 805 |
| 2005-05-06 | 800 | 807 | 800 | 807 | 4,700 | 807 |
| 2005-05-02 | 800 | 809 | 800 | 800 | 4,000 | 800 |
| 2005-04-28 | 805 | 805 | 803 | 804 | 1,600 | 804 |
| 2005-04-27 | 804 | 807 | 804 | 807 | 2,500 | 807 |
| 2005-04-26 | 804 | 810 | 802 | 810 | 9,900 | 810 |
| 2005-04-25 | 809 | 809 | 800 | 800 | 5,400 | 800 |
| 2005-04-22 | 814 | 817 | 800 | 806 | 5,700 | 806 |
| 2005-04-21 | 809 | 809 | 800 | 800 | 4,100 | 800 |
| 2005-04-20 | 810 | 810 | 809 | 809 | 800 | 809 |
| 2005-04-19 | 798 | 800 | 797 | 799 | 7,700 | 799 |
| 2005-04-18 | 803 | 803 | 793 | 796 | 10,800 | 796 |
| 2005-04-15 | 811 | 811 | 803 | 810 | 11,400 | 810 |
| 2005-04-14 | 817 | 817 | 811 | 811 | 2,500 | 811 |
| 2005-04-13 | 819 | 819 | 810 | 817 | 6,100 | 817 |
| 2005-04-12 | 820 | 825 | 815 | 816 | 5,200 | 816 |
| 2005-04-11 | 818 | 820 | 815 | 818 | 1,400 | 818 |
| 2005-04-08 | 820 | 820 | 815 | 818 | 2,700 | 818 |
| 2005-04-07 | 817 | 817 | 811 | 816 | 1,600 | 816 |
| 2005-04-06 | 819 | 819 | 811 | 817 | 5,600 | 817 |
| 2005-04-05 | 813 | 823 | 811 | 814 | 12,900 | 814 |
| 2005-04-04 | 810 | 822 | 810 | 814 | 9,200 | 814 |
| 2005-04-01 | 830 | 830 | 811 | 811 | 9,100 | 811 |
| 2005-03-31 | 816 | 818 | 810 | 815 | 5,600 | 815 |
| 2005-03-30 | 816 | 820 | 808 | 815 | 10,700 | 815 |
| 2005-03-29 | 820 | 829 | 815 | 815 | 11,900 | 815 |
| 2005-03-28 | 803 | 833 | 803 | 833 | 53,600 | 833 |
| 2005-03-25 | 905 | 905 | 870 | 882 | 71,500 | 882 |
| 2005-03-24 | 905 | 906 | 900 | 905 | 31,400 | 905 |
| 2005-03-23 | 904 | 905 | 902 | 905 | 31,900 | 905 |
| 2005-03-22 | 903 | 904 | 902 | 904 | 28,900 | 904 |
| 2005-03-18 | 900 | 903 | 900 | 903 | 33,400 | 903 |
| 2005-03-17 | 900 | 906 | 899 | 900 | 31,300 | 900 |
| 2005-03-16 | 906 | 906 | 899 | 899 | 21,500 | 899 |
| 2005-03-15 | 910 | 910 | 905 | 908 | 11,000 | 908 |
| 2005-03-14 | 910 | 910 | 900 | 910 | 32,400 | 910 |
| 2005-03-11 | 903 | 910 | 903 | 909 | 8,100 | 909 |
| 2005-03-10 | 906 | 907 | 903 | 903 | 14,200 | 903 |
| 2005-03-09 | 903 | 905 | 900 | 900 | 29,800 | 900 |
| 2005-03-08 | 909 | 910 | 900 | 905 | 16,300 | 905 |
| 2005-03-07 | 910 | 915 | 900 | 908 | 34,500 | 908 |
| 2005-03-04 | 900 | 905 | 899 | 903 | 17,100 | 903 |
| 2005-03-03 | 888 | 900 | 883 | 900 | 26,600 | 900 |
| 2005-03-02 | 871 | 885 | 871 | 882 | 7,900 | 882 |
| 2005-03-01 | 865 | 885 | 865 | 885 | 16,800 | 885 |
| 2005-02-28 | 865 | 865 | 861 | 865 | 13,300 | 865 |
| 2005-02-25 | 865 | 865 | 863 | 865 | 12,200 | 865 |
| 2005-02-24 | 865 | 865 | 862 | 864 | 2,600 | 864 |
| 2005-02-23 | 866 | 866 | 860 | 860 | 7,700 | 860 |
| 2005-02-22 | 859 | 862 | 857 | 860 | 8,300 | 860 |
| 2005-02-21 | 859 | 859 | 855 | 858 | 4,600 | 858 |
| 2005-02-18 | 860 | 860 | 855 | 855 | 5,100 | 855 |
| 2005-02-17 | 861 | 864 | 858 | 860 | 5,500 | 860 |
| 2005-02-16 | 865 | 865 | 860 | 864 | 1,700 | 864 |
| 2005-02-15 | 858 | 865 | 857 | 860 | 13,300 | 860 |
| 2005-02-14 | 861 | 863 | 859 | 860 | 10,600 | 860 |
| 2005-02-10 | 860 | 863 | 856 | 861 | 11,800 | 861 |
| 2005-02-09 | 860 | 866 | 859 | 859 | 12,200 | 859 |
| 2005-02-08 | 850 | 860 | 850 | 860 | 9,600 | 860 |
| 2005-02-07 | 842 | 850 | 841 | 850 | 14,300 | 850 |
| 2005-02-04 | 840 | 860 | 840 | 840 | 24,500 | 840 |
| 2005-02-03 | 830 | 836 | 830 | 835 | 1,700 | 835 |
| 2005-02-02 | 834 | 836 | 828 | 830 | 18,000 | 830 |
| 2005-02-01 | 834 | 835 | 826 | 833 | 3,100 | 833 |
| 2005-01-31 | 824 | 831 | 822 | 831 | 7,500 | 831 |
| 2005-01-28 | 824 | 824 | 820 | 824 | 3,200 | 824 |
| 2005-01-27 | 824 | 824 | 815 | 824 | 3,900 | 824 |
| 2005-01-26 | 819 | 824 | 815 | 824 | 9,500 | 824 |
| 2005-01-25 | 824 | 824 | 815 | 815 | 10,100 | 815 |
| 2005-01-24 | 824 | 824 | 820 | 820 | 5,600 | 820 |
| 2005-01-21 | 811 | 825 | 808 | 824 | 12,500 | 824 |
| 2005-01-20 | 810 | 824 | 808 | 823 | 9,100 | 823 |
| 2005-01-19 | 818 | 820 | 818 | 820 | 2,300 | 820 |
| 2005-01-18 | 822 | 824 | 810 | 818 | 9,300 | 818 |
| 2005-01-17 | 820 | 825 | 807 | 823 | 13,000 | 823 |
| 2005-01-14 | 817 | 820 | 815 | 820 | 3,100 | 820 |
| 2005-01-13 | 820 | 821 | 815 | 820 | 5,200 | 820 |
| 2005-01-12 | 819 | 819 | 807 | 815 | 16,000 | 815 |
| 2005-01-11 | 815 | 821 | 807 | 821 | 11,700 | 821 |
| 2005-01-07 | 806 | 815 | 802 | 815 | 8,200 | 815 |
| 2005-01-06 | 810 | 812 | 801 | 808 | 5,800 | 808 |
| 2005-01-05 | 811 | 811 | 799 | 799 | 15,800 | 799 |
| 2005-01-04 | 812 | 813 | 810 | 813 | 2,400 | 813 |
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
