9885 (株)シャルレ の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 500 | 510 | 500 | 510 | 2,700 | 510 |
| 2007-12-27 | 496 | 515 | 496 | 515 | 5,400 | 515 |
| 2007-12-26 | 486 | 500 | 485 | 500 | 7,500 | 500 |
| 2007-12-25 | 491 | 500 | 485 | 490 | 16,900 | 490 |
| 2007-12-21 | 489 | 503 | 487 | 491 | 17,400 | 491 |
| 2007-12-20 | 535 | 535 | 490 | 501 | 19,600 | 501 |
| 2007-12-19 | 541 | 549 | 531 | 549 | 10,700 | 549 |
| 2007-12-18 | 541 | 557 | 535 | 541 | 13,800 | 541 |
| 2007-12-17 | 541 | 551 | 541 | 541 | 1,200 | 541 |
| 2007-12-14 | 564 | 564 | 544 | 555 | 2,400 | 555 |
| 2007-12-13 | 560 | 565 | 548 | 560 | 8,300 | 560 |
| 2007-12-12 | 561 | 568 | 541 | 541 | 6,600 | 541 |
| 2007-12-11 | 547 | 570 | 542 | 552 | 12,600 | 552 |
| 2007-12-10 | 541 | 547 | 541 | 547 | 4,800 | 547 |
| 2007-12-07 | 564 | 586 | 533 | 549 | 21,600 | 549 |
| 2007-12-06 | 570 | 580 | 553 | 564 | 11,200 | 564 |
| 2007-12-05 | 580 | 580 | 572 | 575 | 3,400 | 575 |
| 2007-12-04 | 580 | 588 | 577 | 581 | 6,500 | 581 |
| 2007-12-03 | 583 | 583 | 577 | 582 | 3,700 | 582 |
| 2007-11-30 | 581 | 587 | 580 | 587 | 4,100 | 587 |
| 2007-11-29 | 581 | 588 | 580 | 584 | 5,500 | 584 |
| 2007-11-28 | 590 | 590 | 580 | 590 | 1,300 | 590 |
| 2007-11-27 | 580 | 590 | 580 | 590 | 3,400 | 590 |
| 2007-11-26 | 600 | 600 | 580 | 590 | 6,300 | 590 |
| 2007-11-22 | 608 | 608 | 608 | 608 | 100 | 608 |
| 2007-11-21 | 590 | 600 | 580 | 600 | 15,700 | 600 |
| 2007-11-20 | 600 | 600 | 600 | 600 | 1,800 | 600 |
| 2007-11-19 | 620 | 620 | 605 | 610 | 1,100 | 610 |
| 2007-11-16 | 621 | 621 | 621 | 621 | 300 | 621 |
| 2007-11-15 | 600 | 601 | 600 | 601 | 200 | 601 |
| 2007-11-14 | 583 | 620 | 583 | 590 | 2,100 | 590 |
| 2007-11-13 | 580 | 590 | 580 | 580 | 5,600 | 580 |
| 2007-11-12 | 639 | 649 | 572 | 610 | 25,400 | 610 |
| 2007-11-09 | 670 | 680 | 630 | 664 | 8,100 | 664 |
| 2007-11-08 | 680 | 690 | 665 | 688 | 5,600 | 688 |
| 2007-11-07 | 690 | 690 | 690 | 690 | 100 | 690 |
| 2007-11-06 | 700 | 700 | 690 | 690 | 1,400 | 690 |
| 2007-11-05 | 695 | 695 | 695 | 695 | 100 | 695 |
| 2007-11-02 | 700 | 700 | 685 | 695 | 12,200 | 695 |
| 2007-11-01 | 700 | 700 | 694 | 695 | 2,700 | 695 |
| 2007-10-31 | 693 | 693 | 693 | 693 | 1,000 | 693 |
| 2007-10-30 | 683 | 683 | 683 | 683 | 1,000 | 683 |
| 2007-10-29 | 685 | 700 | 685 | 700 | 1,800 | 700 |
| 2007-10-26 | 705 | 705 | 687 | 687 | 10,300 | 687 |
| 2007-10-25 | 685 | 715 | 672 | 715 | 12,800 | 715 |
| 2007-10-24 | 690 | 695 | 680 | 680 | 3,700 | 680 |
| 2007-10-23 | 697 | 697 | 688 | 690 | 400 | 690 |
| 2007-10-22 | 680 | 690 | 680 | 690 | 700 | 690 |
| 2007-10-19 | 674 | 700 | 674 | 700 | 11,700 | 700 |
| 2007-10-18 | 689 | 690 | 689 | 690 | 200 | 690 |
| 2007-10-17 | 685 | 685 | 685 | 685 | 700 | 685 |
| 2007-10-16 | 685 | 685 | 685 | 685 | 200 | 685 |
| 2007-10-15 | 690 | 696 | 680 | 685 | 2,300 | 685 |
| 2007-10-12 | 686 | 690 | 681 | 685 | 6,400 | 685 |
| 2007-10-11 | 700 | 700 | 684 | 684 | 3,900 | 684 |
| 2007-10-10 | 694 | 720 | 694 | 695 | 12,800 | 695 |
| 2007-10-09 | 685 | 689 | 681 | 687 | 3,500 | 687 |
| 2007-10-05 | 681 | 695 | 681 | 695 | 1,700 | 695 |
| 2007-10-04 | 680 | 681 | 680 | 680 | 2,400 | 680 |
| 2007-10-03 | 690 | 690 | 679 | 679 | 6,500 | 679 |
| 2007-10-02 | 688 | 707 | 682 | 683 | 3,600 | 683 |
| 2007-10-01 | 680 | 708 | 680 | 708 | 1,600 | 708 |
| 2007-09-28 | 724 | 724 | 700 | 710 | 2,600 | 710 |
| 2007-09-27 | 710 | 724 | 704 | 724 | 5,700 | 724 |
| 2007-09-26 | 691 | 710 | 681 | 710 | 6,500 | 710 |
| 2007-09-25 | 688 | 694 | 660 | 661 | 11,800 | 661 |
| 2007-09-21 | 710 | 730 | 691 | 708 | 20,400 | 708 |
| 2007-09-20 | 720 | 720 | 720 | 720 | 200 | 720 |
| 2007-09-19 | 729 | 729 | 711 | 711 | 700 | 711 |
| 2007-09-18 | 695 | 730 | 680 | 730 | 11,700 | 730 |
| 2007-09-14 | 700 | 734 | 682 | 734 | 10,100 | 734 |
| 2007-09-13 | 701 | 716 | 700 | 700 | 2,000 | 700 |
| 2007-09-12 | 698 | 700 | 694 | 700 | 1,700 | 700 |
| 2007-09-11 | 720 | 720 | 689 | 716 | 3,100 | 716 |
| 2007-09-10 | 712 | 723 | 705 | 720 | 2,600 | 720 |
| 2007-09-07 | 723 | 723 | 722 | 722 | 800 | 722 |
| 2007-09-06 | 730 | 730 | 723 | 727 | 900 | 727 |
| 2007-09-05 | 729 | 730 | 724 | 730 | 900 | 730 |
| 2007-09-04 | 725 | 729 | 723 | 729 | 900 | 729 |
| 2007-09-03 | 723 | 735 | 723 | 735 | 800 | 735 |
| 2007-08-31 | 723 | 728 | 722 | 722 | 700 | 722 |
| 2007-08-30 | 721 | 721 | 721 | 721 | 400 | 721 |
| 2007-08-29 | 725 | 725 | 710 | 720 | 6,300 | 720 |
| 2007-08-28 | 723 | 725 | 715 | 725 | 900 | 725 |
| 2007-08-27 | 735 | 737 | 735 | 736 | 2,000 | 736 |
| 2007-08-24 | 725 | 737 | 723 | 734 | 5,800 | 734 |
| 2007-08-23 | 715 | 738 | 715 | 737 | 2,600 | 737 |
| 2007-08-22 | 730 | 735 | 729 | 735 | 5,800 | 735 |
| 2007-08-21 | 726 | 728 | 715 | 715 | 3,500 | 715 |
| 2007-08-20 | 715 | 735 | 715 | 725 | 7,000 | 725 |
| 2007-08-17 | 732 | 732 | 715 | 715 | 6,400 | 715 |
| 2007-08-16 | 730 | 730 | 723 | 728 | 2,900 | 728 |
| 2007-08-15 | 745 | 745 | 735 | 735 | 2,000 | 735 |
| 2007-08-14 | 735 | 748 | 735 | 746 | 2,500 | 746 |
| 2007-08-13 | 737 | 737 | 734 | 735 | 3,800 | 735 |
| 2007-08-10 | 746 | 750 | 735 | 737 | 9,900 | 737 |
| 2007-08-09 | 742 | 742 | 736 | 736 | 6,000 | 736 |
| 2007-08-08 | 736 | 758 | 736 | 750 | 3,100 | 750 |
| 2007-08-07 | 741 | 750 | 741 | 750 | 300 | 750 |
| 2007-08-06 | 745 | 755 | 740 | 740 | 1,400 | 740 |
| 2007-08-03 | 750 | 750 | 735 | 735 | 1,700 | 735 |
| 2007-08-02 | 736 | 754 | 736 | 753 | 5,400 | 753 |
| 2007-08-01 | 756 | 756 | 750 | 750 | 1,600 | 750 |
| 2007-07-31 | 745 | 757 | 745 | 756 | 800 | 756 |
| 2007-07-30 | 736 | 736 | 734 | 735 | 1,200 | 735 |
| 2007-07-27 | 735 | 750 | 735 | 750 | 3,100 | 750 |
| 2007-07-26 | 755 | 755 | 742 | 742 | 3,500 | 742 |
| 2007-07-25 | 751 | 751 | 751 | 751 | 1,100 | 751 |
| 2007-07-24 | 765 | 765 | 755 | 755 | 1,600 | 755 |
| 2007-07-23 | 771 | 771 | 752 | 756 | 2,400 | 756 |
| 2007-07-20 | 761 | 761 | 761 | 761 | 800 | 761 |
| 2007-07-19 | 761 | 765 | 761 | 761 | 6,100 | 761 |
| 2007-07-18 | 758 | 760 | 755 | 755 | 1,800 | 755 |
| 2007-07-17 | 755 | 768 | 755 | 758 | 5,800 | 758 |
| 2007-07-13 | 758 | 758 | 755 | 755 | 3,100 | 755 |
| 2007-07-12 | 760 | 767 | 750 | 767 | 6,500 | 767 |
| 2007-07-11 | 758 | 758 | 746 | 758 | 5,500 | 758 |
| 2007-07-10 | 750 | 758 | 750 | 758 | 2,400 | 758 |
| 2007-07-09 | 752 | 752 | 741 | 749 | 2,700 | 749 |
| 2007-07-06 | 751 | 751 | 751 | 751 | 500 | 751 |
| 2007-07-05 | 755 | 763 | 750 | 759 | 3,100 | 759 |
| 2007-07-04 | 764 | 764 | 750 | 758 | 9,400 | 758 |
| 2007-07-03 | 750 | 765 | 750 | 763 | 5,500 | 763 |
| 2007-07-02 | 737 | 765 | 736 | 755 | 16,700 | 755 |
| 2007-06-29 | 730 | 758 | 727 | 740 | 25,600 | 740 |
| 2007-06-28 | 723 | 730 | 710 | 725 | 57,400 | 725 |
| 2007-06-27 | 755 | 770 | 734 | 763 | 21,800 | 763 |
| 2007-06-26 | 778 | 778 | 760 | 771 | 5,400 | 771 |
| 2007-06-25 | 760 | 779 | 760 | 779 | 7,700 | 779 |
| 2007-06-22 | 769 | 769 | 760 | 761 | 2,900 | 761 |
| 2007-06-21 | 759 | 768 | 756 | 760 | 18,200 | 760 |
| 2007-06-20 | 770 | 780 | 760 | 760 | 11,800 | 760 |
| 2007-06-19 | 770 | 775 | 770 | 770 | 5,500 | 770 |
| 2007-06-18 | 760 | 770 | 757 | 770 | 5,600 | 770 |
| 2007-06-15 | 762 | 762 | 756 | 756 | 1,300 | 756 |
| 2007-06-14 | 765 | 770 | 760 | 769 | 5,500 | 769 |
| 2007-06-13 | 760 | 769 | 760 | 769 | 4,900 | 769 |
| 2007-06-12 | 760 | 769 | 760 | 760 | 2,800 | 760 |
| 2007-06-11 | 769 | 769 | 760 | 760 | 900 | 760 |
| 2007-06-08 | 765 | 765 | 760 | 760 | 2,200 | 760 |
| 2007-06-07 | 760 | 768 | 760 | 763 | 3,400 | 763 |
| 2007-06-06 | 761 | 768 | 760 | 760 | 1,600 | 760 |
| 2007-06-05 | 769 | 769 | 759 | 759 | 200 | 759 |
| 2007-06-04 | 771 | 771 | 769 | 769 | 1,900 | 769 |
| 2007-06-01 | 762 | 769 | 752 | 769 | 800 | 769 |
| 2007-05-31 | 773 | 773 | 750 | 755 | 4,500 | 755 |
| 2007-05-30 | 770 | 773 | 770 | 773 | 1,800 | 773 |
| 2007-05-29 | 766 | 766 | 765 | 765 | 500 | 765 |
| 2007-05-28 | 765 | 770 | 765 | 770 | 700 | 770 |
| 2007-05-25 | 763 | 770 | 763 | 770 | 800 | 770 |
| 2007-05-24 | 766 | 766 | 766 | 766 | 600 | 766 |
| 2007-05-23 | 773 | 773 | 769 | 769 | 1,500 | 769 |
| 2007-05-22 | 770 | 775 | 757 | 774 | 5,000 | 774 |
| 2007-05-21 | 767 | 767 | 765 | 765 | 1,900 | 765 |
| 2007-05-18 | 772 | 772 | 765 | 765 | 600 | 765 |
| 2007-05-17 | 786 | 786 | 780 | 780 | 400 | 780 |
| 2007-05-16 | 786 | 786 | 786 | 786 | 100 | 786 |
| 2007-05-15 | 793 | 793 | 786 | 786 | 900 | 786 |
| 2007-05-14 | 795 | 796 | 795 | 795 | 7,700 | 795 |
| 2007-05-11 | 760 | 765 | 755 | 765 | 2,700 | 765 |
| 2007-05-10 | 760 | 763 | 760 | 763 | 1,500 | 763 |
| 2007-05-09 | 763 | 763 | 760 | 760 | 2,000 | 760 |
| 2007-05-08 | 772 | 772 | 761 | 761 | 2,200 | 761 |
| 2007-05-07 | 766 | 766 | 766 | 766 | 1,500 | 766 |
| 2007-05-02 | 772 | 772 | 772 | 772 | 200 | 772 |
| 2007-05-01 | 770 | 770 | 767 | 769 | 2,400 | 769 |
| 2007-04-27 | 772 | 773 | 770 | 770 | 600 | 770 |
| 2007-04-26 | 770 | 772 | 770 | 772 | 1,700 | 772 |
| 2007-04-25 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 2007-04-24 | 770 | 770 | 770 | 770 | 500 | 770 |
| 2007-04-23 | 764 | 773 | 764 | 770 | 3,500 | 770 |
| 2007-04-20 | 775 | 793 | 770 | 774 | 4,400 | 774 |
| 2007-04-19 | 776 | 786 | 776 | 782 | 800 | 782 |
| 2007-04-18 | 790 | 790 | 779 | 783 | 500 | 783 |
| 2007-04-17 | 775 | 785 | 770 | 785 | 1,100 | 785 |
| 2007-04-16 | 776 | 780 | 770 | 780 | 7,200 | 780 |
| 2007-04-13 | 778 | 778 | 775 | 778 | 3,400 | 778 |
| 2007-04-12 | 783 | 785 | 780 | 780 | 2,700 | 780 |
| 2007-04-11 | 780 | 780 | 780 | 780 | 300 | 780 |
| 2007-04-10 | 790 | 790 | 779 | 779 | 1,500 | 779 |
| 2007-04-09 | 796 | 796 | 790 | 790 | 1,800 | 790 |
| 2007-04-06 | 788 | 800 | 788 | 800 | 900 | 800 |
| 2007-04-05 | 790 | 805 | 790 | 805 | 1,400 | 805 |
| 2007-04-04 | 810 | 810 | 785 | 796 | 1,300 | 796 |
| 2007-04-03 | 776 | 820 | 776 | 820 | 4,500 | 820 |
| 2007-04-02 | 773 | 779 | 773 | 776 | 3,800 | 776 |
| 2007-03-30 | 785 | 785 | 773 | 773 | 1,000 | 773 |
| 2007-03-29 | 781 | 785 | 755 | 785 | 14,800 | 785 |
| 2007-03-28 | 805 | 805 | 792 | 793 | 6,100 | 793 |
| 2007-03-27 | 835 | 835 | 805 | 815 | 12,000 | 815 |
| 2007-03-26 | 856 | 860 | 840 | 845 | 59,900 | 845 |
| 2007-03-23 | 855 | 857 | 853 | 853 | 7,200 | 853 |
| 2007-03-22 | 853 | 860 | 853 | 855 | 14,700 | 855 |
| 2007-03-20 | 840 | 853 | 840 | 853 | 6,200 | 853 |
| 2007-03-19 | 845 | 845 | 839 | 840 | 8,700 | 840 |
| 2007-03-16 | 854 | 854 | 845 | 848 | 7,200 | 848 |
| 2007-03-15 | 846 | 851 | 846 | 846 | 2,000 | 846 |
| 2007-03-14 | 850 | 855 | 846 | 846 | 3,200 | 846 |
| 2007-03-13 | 858 | 860 | 845 | 850 | 13,400 | 850 |
| 2007-03-12 | 858 | 859 | 855 | 858 | 1,800 | 858 |
| 2007-03-09 | 853 | 859 | 853 | 858 | 500 | 858 |
| 2007-03-08 | 858 | 860 | 848 | 860 | 5,700 | 860 |
| 2007-03-07 | 860 | 870 | 848 | 850 | 5,600 | 850 |
| 2007-03-06 | 848 | 865 | 848 | 865 | 4,000 | 865 |
| 2007-03-05 | 847 | 850 | 842 | 850 | 6,900 | 850 |
| 2007-03-02 | 855 | 855 | 849 | 849 | 3,400 | 849 |
| 2007-03-01 | 851 | 852 | 850 | 851 | 3,500 | 851 |
| 2007-02-28 | 855 | 858 | 840 | 855 | 9,100 | 855 |
| 2007-02-27 | 860 | 868 | 856 | 868 | 4,200 | 868 |
| 2007-02-26 | 864 | 869 | 858 | 867 | 10,200 | 867 |
| 2007-02-23 | 856 | 868 | 856 | 868 | 2,600 | 868 |
| 2007-02-22 | 861 | 866 | 857 | 866 | 3,100 | 866 |
| 2007-02-21 | 844 | 870 | 844 | 861 | 4,600 | 861 |
| 2007-02-20 | 865 | 865 | 864 | 864 | 4,200 | 864 |
| 2007-02-19 | 870 | 870 | 863 | 869 | 3,600 | 869 |
| 2007-02-16 | 870 | 870 | 870 | 870 | 800 | 870 |
| 2007-02-15 | 873 | 874 | 869 | 869 | 2,800 | 869 |
| 2007-02-14 | 870 | 874 | 866 | 874 | 2,800 | 874 |
| 2007-02-13 | 865 | 870 | 865 | 870 | 2,800 | 870 |
| 2007-02-09 | 870 | 870 | 864 | 870 | 2,900 | 870 |
| 2007-02-08 | 865 | 872 | 864 | 872 | 1,700 | 872 |
| 2007-02-07 | 861 | 870 | 861 | 867 | 3,800 | 867 |
| 2007-02-06 | 863 | 872 | 863 | 870 | 2,800 | 870 |
| 2007-02-05 | 869 | 870 | 866 | 870 | 2,100 | 870 |
| 2007-02-02 | 850 | 870 | 850 | 869 | 5,300 | 869 |
| 2007-02-01 | 869 | 870 | 860 | 869 | 1,400 | 869 |
| 2007-01-31 | 860 | 865 | 859 | 865 | 4,200 | 865 |
| 2007-01-30 | 850 | 850 | 840 | 850 | 3,500 | 850 |
| 2007-01-29 | 845 | 850 | 840 | 850 | 9,100 | 850 |
| 2007-01-26 | 866 | 870 | 859 | 870 | 3,400 | 870 |
| 2007-01-25 | 869 | 885 | 865 | 867 | 4,100 | 867 |
| 2007-01-24 | 889 | 890 | 868 | 868 | 6,700 | 868 |
| 2007-01-23 | 865 | 885 | 865 | 865 | 3,000 | 865 |
| 2007-01-22 | 837 | 880 | 837 | 870 | 15,900 | 870 |
| 2007-01-19 | 840 | 840 | 835 | 836 | 7,500 | 836 |
| 2007-01-18 | 845 | 845 | 835 | 845 | 2,100 | 845 |
| 2007-01-17 | 841 | 844 | 830 | 838 | 1,400 | 838 |
| 2007-01-16 | 835 | 838 | 828 | 838 | 4,800 | 838 |
| 2007-01-15 | 825 | 834 | 824 | 834 | 2,600 | 834 |
| 2007-01-12 | 818 | 825 | 816 | 825 | 7,800 | 825 |
| 2007-01-11 | 815 | 817 | 815 | 815 | 2,700 | 815 |
| 2007-01-10 | 818 | 818 | 813 | 818 | 2,300 | 818 |
| 2007-01-09 | 813 | 819 | 811 | 818 | 800 | 818 |
| 2007-01-05 | 810 | 818 | 810 | 818 | 4,300 | 818 |
| 2007-01-04 | 818 | 818 | 818 | 818 | 500 | 818 |
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
