9885 (株)シャルレの時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	806	810	805	810	3,000	810
2006-12-28	815	815	804	814	5,400	814
2006-12-27	810	810	810	810	3,100	810
2006-12-26	810	810	801	805	4,500	805
2006-12-25	811	815	808	808	5,600	808
2006-12-22	814	820	811	815	3,600	815
2006-12-21	824	824	810	816	4,100	816
2006-12-20	820	820	807	814	4,700	814
2006-12-19	820	822	810	820	13,600	820
2006-12-18	819	820	806	820	2,200	820
2006-12-15	810	820	810	820	1,700	820
2006-12-14	815	820	815	820	7,800	820
2006-12-13	814	814	814	814	100	814
2006-12-12	806	815	800	815	8,400	815
2006-12-11	805	810	801	801	3,500	801
2006-12-08	806	812	805	805	1,700	805
2006-12-07	802	808	801	805	3,400	805
2006-12-06	810	810	800	801	2,600	801
2006-12-05	815	820	811	812	1,700	812
2006-12-04	807	820	807	820	4,300	820
2006-12-01	810	815	810	815	4,000	815
2006-11-30	802	802	802	802	100	802
2006-11-29	801	805	801	805	4,200	805
2006-11-28	796	800	796	800	1,400	800
2006-11-27	800	805	798	798	3,600	798
2006-11-24	818	820	793	805	8,500	805
2006-11-22	795	817	795	817	3,300	817
2006-11-21	795	805	785	805	2,800	805
2006-11-20	803	803	799	800	11,100	800
2006-11-17	801	805	800	805	5,100	805
2006-11-16	811	812	805	812	3,000	812
2006-11-15	817	821	811	811	3,500	811
2006-11-14	817	817	817	817	200	817
2006-11-13	820	820	818	818	1,100	818
2006-11-10	811	820	811	820	2,700	820
2006-11-09	825	825	812	812	1,000	812
2006-11-08	835	835	812	812	2,900	812
2006-11-07	835	839	835	839	400	839
2006-11-06	820	835	820	835	10,300	835
2006-11-02	823	830	820	820	4,400	820
2006-11-01	830	830	822	822	400	822
2006-10-31	812	833	812	833	3,400	833
2006-10-30	820	830	820	820	1,600	820
2006-10-27	830	835	830	835	5,800	835
2006-10-26	820	830	820	830	2,300	830
2006-10-25	820	830	820	830	3,800	830
2006-10-24	824	829	823	823	500	823
2006-10-23	818	824	816	824	2,500	824
2006-10-20	817	818	817	818	400	818
2006-10-19	823	830	812	830	2,000	830
2006-10-18	830	830	822	822	1,000	822
2006-10-17	825	830	820	830	4,100	830
2006-10-16	821	828	821	828	1,700	828
2006-10-13	820	834	820	820	3,600	820
2006-10-12	835	835	835	835	1,000	835
2006-10-11	825	825	821	825	2,600	825
2006-10-10	820	821	820	821	1,000	821
2006-10-06	830	830	820	821	3,500	821
2006-10-05	834	834	822	830	2,500	830
2006-10-04	832	832	832	832	1,500	832
2006-10-03	820	831	820	830	3,400	830
2006-10-02	840	845	830	830	2,900	830
2006-09-29	834	834	822	822	700	822
2006-09-28	820	834	820	820	4,700	820
2006-09-27	820	830	820	820	3,100	820
2006-09-26	821	821	820	820	2,400	820
2006-09-25	820	828	820	821	800	821
2006-09-22	840	840	820	821	2,100	821
2006-09-21	830	837	826	837	2,000	837
2006-09-20	836	836	826	826	400	826
2006-09-19	855	855	845	845	700	845
2006-09-15	867	867	845	845	1,900	845
2006-09-13	869	869	869	869	300	869
2006-09-12	850	870	850	870	1,900	870
2006-09-11	851	851	851	851	400	851
2006-09-08	854	860	854	860	3,500	860
2006-09-07	860	860	851	860	2,200	860
2006-09-06	860	860	860	860	3,200	860
2006-09-05	870	880	861	861	3,200	861
2006-09-04	862	870	862	870	900	870
2006-09-01	874	874	861	861	300	861
2006-08-31	859	863	859	863	1,600	863
2006-08-30	862	879	860	879	1,000	879
2006-08-29	860	862	858	862	700	862
2006-08-28	858	860	858	858	2,000	858
2006-08-25	872	872	859	859	600	859
2006-08-24	865	865	855	865	1,300	865
2006-08-23	851	879	850	865	5,600	865
2006-08-22	854	856	850	851	2,000	851
2006-08-21	890	891	851	866	7,700	866
2006-08-18	870	915	869	881	19,400	881
2006-08-17	830	830	825	830	1,600	830
2006-08-16	822	830	822	830	300	830
2006-08-15	822	822	821	822	4,800	822
2006-08-14	830	830	820	820	1,100	820
2006-08-11	820	822	820	822	700	822
2006-08-10	820	821	820	820	1,300	820
2006-08-09	820	825	820	820	3,400	820
2006-08-08	830	830	825	825	1,500	825
2006-08-07	831	831	830	830	2,200	830
2006-08-04	840	845	830	830	2,400	830
2006-08-03	848	848	848	848	2,400	848
2006-08-02	820	830	817	830	1,900	830
2006-08-01	835	835	821	821	300	821
2006-07-31	820	835	815	835	2,000	835
2006-07-28	830	832	825	825	300	825
2006-07-27	813	830	813	830	1,500	830
2006-07-26	812	820	812	813	1,300	813
2006-07-25	800	811	800	810	6,600	810
2006-07-24	845	845	820	820	2,700	820
2006-07-21	825	840	825	840	1,600	840
2006-07-20	846	846	826	827	3,400	827
2006-07-19	855	855	820	826	3,500	826
2006-07-18	855	855	840	840	2,100	840
2006-07-14	857	857	850	855	4,500	855
2006-07-13	860	860	858	858	4,000	858
2006-07-12	860	865	860	865	2,300	865
2006-07-11	862	862	861	861	3,200	861
2006-07-10	865	868	860	860	1,900	860
2006-07-07	861	863	861	863	800	863
2006-07-06	880	882	857	864	1,300	864
2006-07-05	880	880	854	877	3,300	877
2006-07-04	851	860	850	860	1,900	860
2006-07-03	849	850	849	849	1,200	849
2006-06-30	841	841	841	841	1,100	841
2006-06-29	874	875	840	842	5,500	842
2006-06-28	825	825	825	825	100	825
2006-06-27	835	838	835	838	2,700	838
2006-06-26	812	839	812	835	3,400	835
2006-06-23	814	830	814	822	2,900	822
2006-06-22	822	843	822	832	3,600	832
2006-06-21	825	825	814	822	2,500	822
2006-06-20	820	825	820	822	600	822
2006-06-19	845	845	810	815	6,600	815
2006-06-16	850	850	821	848	5,400	848
2006-06-15	800	814	800	814	5,800	814
2006-06-14	771	790	771	790	4,600	790
2006-06-13	780	780	770	770	6,300	770
2006-06-12	780	785	775	778	6,200	778
2006-06-09	780	800	770	780	12,500	780
2006-06-08	800	800	781	785	10,900	785
2006-06-07	810	819	780	819	11,200	819
2006-06-06	824	830	821	822	3,300	822
2006-06-05	823	835	821	829	10,000	829
2006-06-02	850	852	850	852	6,100	852
2006-06-01	860	860	850	850	3,200	850
2006-05-31	850	860	850	860	2,600	860
2006-05-30	850	869	850	865	3,100	865
2006-05-29	850	860	850	860	4,500	860
2006-05-26	863	863	850	850	5,800	850
2006-05-25	870	870	850	850	9,000	850
2006-05-24	860	860	850	860	10,900	860
2006-05-23	868	885	862	865	9,400	865
2006-05-22	898	898	880	888	11,600	888
2006-05-19	898	908	897	902	6,100	902
2006-05-18	901	905	900	904	6,000	904
2006-05-17	915	915	901	903	5,900	903
2006-05-16	930	930	910	910	1,100	910
2006-05-15	901	933	896	930	10,900	930
2006-05-12	910	910	901	906	8,100	906
2006-05-11	919	920	911	911	5,000	911
2006-05-10	912	929	912	914	6,200	914
2006-05-09	917	940	913	914	7,100	914
2006-05-08	910	920	910	916	4,800	916
2006-05-02	908	913	905	912	9,900	912
2006-05-01	913	913	908	909	3,400	909
2006-04-28	907	915	906	915	8,100	915
2006-04-27	920	920	907	907	12,900	907
2006-04-26	933	934	905	920	14,700	920
2006-04-25	933	934	933	933	3,600	933
2006-04-24	943	948	925	932	9,200	932
2006-04-21	965	965	942	945	14,100	945
2006-04-20	970	975	965	968	7,800	968
2006-04-19	975	975	970	975	12,500	975
2006-04-18	985	985	972	978	3,200	978
2006-04-17	985	990	975	975	9,300	975
2006-04-14	991	991	985	985	5,900	985
2006-04-13	992	995	990	991	2,500	991
2006-04-12	990	993	990	990	1,300	990
2006-04-11	994	997	989	990	11,100	990
2006-04-10	995	995	992	994	7,100	994
2006-04-07	990	995	990	992	4,900	992
2006-04-06	990	1,000	990	991	15,200	991
2006-04-05	1,000	1,000	990	992	13,600	992
2006-04-04	1,013	1,013	985	995	12,400	995
2006-04-03	990	1,015	980	998	34,000	998
2006-03-31	1,014	1,014	995	996	11,600	996
2006-03-30	990	1,014	990	1,005	20,100	1,005
2006-03-29	1,012	1,017	981	994	24,900	994
2006-03-28	1,000	1,030	1,000	1,017	24,500	1,017
2006-03-27	1,060	1,070	1,060	1,065	44,100	1,065
2006-03-24	1,062	1,069	1,057	1,068	36,300	1,068
2006-03-23	1,065	1,070	1,065	1,066	30,600	1,066
2006-03-22	1,060	1,070	1,060	1,069	37,900	1,069
2006-03-20	1,060	1,064	1,059	1,063	15,500	1,063
2006-03-17	1,051	1,060	1,050	1,059	11,600	1,059
2006-03-16	1,060	1,064	1,055	1,060	7,000	1,060
2006-03-15	1,056	1,063	1,055	1,060	10,100	1,060
2006-03-14	1,051	1,058	1,050	1,055	6,500	1,055
2006-03-13	1,060	1,063	1,049	1,050	10,600	1,050
2006-03-10	1,050	1,060	1,050	1,058	17,600	1,058
2006-03-09	1,044	1,055	1,043	1,047	15,300	1,047
2006-03-08	1,047	1,050	1,035	1,047	14,300	1,047
2006-03-07	1,043	1,046	1,040	1,046	5,100	1,046
2006-03-06	1,049	1,049	1,042	1,046	2,800	1,046
2006-03-03	1,049	1,049	1,030	1,047	8,700	1,047
2006-03-02	1,050	1,055	1,030	1,047	10,300	1,047
2006-03-01	1,040	1,050	1,040	1,050	5,300	1,050
2006-02-28	1,036	1,041	1,036	1,041	1,800	1,041
2006-02-27	1,038	1,039	1,029	1,036	7,900	1,036
2006-02-24	1,030	1,030	1,021	1,029	8,300	1,029
2006-02-23	1,017	1,023	1,016	1,020	2,000	1,020
2006-02-22	1,009	1,028	1,002	1,015	5,200	1,015
2006-02-21	990	1,010	990	1,009	7,000	1,009
2006-02-20	1,000	1,020	990	1,000	20,600	1,000
2006-02-17	1,030	1,030	1,010	1,010	10,000	1,010
2006-02-16	1,030	1,036	1,025	1,030	8,300	1,030
2006-02-15	1,026	1,050	1,025	1,036	3,000	1,036
2006-02-14	1,033	1,033	1,010	1,017	13,500	1,017
2006-02-13	1,044	1,050	1,010	1,010	22,600	1,010
2006-02-10	1,063	1,063	1,040	1,044	8,100	1,044
2006-02-09	1,063	1,064	1,060	1,060	13,900	1,060
2006-02-08	1,065	1,069	1,062	1,063	6,100	1,063
2006-02-07	1,074	1,074	1,062	1,062	8,000	1,062
2006-02-06	1,069	1,075	1,061	1,065	9,400	1,065
2006-02-03	1,061	1,063	1,060	1,063	8,200	1,063
2006-02-02	1,060	1,062	1,056	1,060	6,900	1,060
2006-02-01	1,060	1,062	1,051	1,055	10,900	1,055
2006-01-31	1,070	1,070	1,059	1,059	10,300	1,059
2006-01-30	1,057	1,063	1,055	1,063	7,200	1,063
2006-01-27	1,058	1,065	1,050	1,054	7,400	1,054
2006-01-26	1,065	1,068	1,005	1,050	20,000	1,050
2006-01-25	1,062	1,062	1,050	1,055	3,000	1,055
2006-01-24	1,030	1,065	1,030	1,049	13,400	1,049
2006-01-23	1,052	1,068	1,027	1,040	9,800	1,040
2006-01-20	1,079	1,079	1,060	1,070	18,900	1,070
2006-01-19	1,002	1,070	1,000	1,063	19,900	1,063
2006-01-18	1,060	1,060	1,010	1,020	32,100	1,020
2006-01-17	1,080	1,080	1,067	1,070	26,200	1,070
2006-01-16	1,090	1,095	1,080	1,085	26,300	1,085
2006-01-13	1,084	1,100	1,081	1,090	28,900	1,090
2006-01-12	1,070	1,085	1,065	1,080	33,900	1,080
2006-01-11	1,050	1,070	1,045	1,070	21,400	1,070
2006-01-10	1,048	1,049	1,040	1,049	16,700	1,049
2006-01-06	1,025	1,032	1,025	1,032	17,900	1,032
2006-01-05	1,028	1,028	1,020	1,027	21,400	1,027
2006-01-04	1,014	1,020	1,010	1,020	6,100	1,020

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 [2006年度]

9885 (株)シャルレの時系列データ [2006年度]