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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9885 (株)シャルレ の時系列データ [2005年度]

9885 (株)シャルレの時系列データ [2005年度]