9885 (株)シャルレ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 380 | 386 | 380 | 386 | 7,700 | 386 |
| 2008-12-29 | 374 | 380 | 372 | 380 | 23,200 | 380 |
| 2008-12-26 | 383 | 393 | 379 | 379 | 10,100 | 379 |
| 2008-12-25 | 380 | 386 | 379 | 380 | 5,200 | 380 |
| 2008-12-24 | 390 | 390 | 373 | 379 | 45,200 | 379 |
| 2008-12-22 | 390 | 397 | 383 | 384 | 55,200 | 384 |
| 2008-12-19 | 383 | 390 | 378 | 380 | 59,900 | 380 |
| 2008-12-18 | 390 | 390 | 367 | 385 | 95,900 | 385 |
| 2008-12-17 | 346 | 405 | 319 | 400 | 107,500 | 400 |
| 2008-12-16 | 362 | 364 | 345 | 350 | 9,000 | 350 |
| 2008-12-15 | 338 | 358 | 336 | 352 | 15,800 | 352 |
| 2008-12-12 | 327 | 334 | 325 | 328 | 10,500 | 328 |
| 2008-12-11 | 349 | 349 | 330 | 332 | 21,400 | 332 |
| 2008-12-10 | 351 | 355 | 340 | 346 | 24,800 | 346 |
| 2008-12-09 | 360 | 375 | 360 | 364 | 4,500 | 364 |
| 2008-12-08 | 388 | 388 | 341 | 365 | 24,100 | 365 |
| 2008-12-05 | 396 | 400 | 384 | 394 | 23,000 | 394 |
| 2008-12-04 | 400 | 410 | 383 | 405 | 90,400 | 405 |
| 2008-12-03 | 425 | 426 | 425 | 425 | 184,300 | 425 |
| 2008-12-02 | 537 | 537 | 521 | 525 | 17,700 | 525 |
| 2008-12-01 | 550 | 564 | 525 | 548 | 27,700 | 548 |
| 2008-11-28 | 509 | 549 | 500 | 542 | 13,300 | 542 |
| 2008-11-27 | 508 | 515 | 481 | 507 | 22,200 | 507 |
| 2008-11-26 | 542 | 552 | 482 | 488 | 163,800 | 488 |
| 2008-11-25 | 582 | 582 | 582 | 582 | 3,300 | 582 |
| 2008-11-21 | 682 | 682 | 682 | 682 | 200 | 682 |
| 2008-11-20 | 784 | 785 | 782 | 782 | 13,000 | 782 |
| 2008-11-19 | 789 | 790 | 784 | 785 | 71,300 | 785 |
| 2008-11-18 | 789 | 792 | 789 | 791 | 8,900 | 791 |
| 2008-11-17 | 787 | 793 | 786 | 793 | 31,300 | 793 |
| 2008-11-14 | 787 | 788 | 787 | 787 | 3,600 | 787 |
| 2008-11-13 | 789 | 789 | 785 | 785 | 51,300 | 785 |
| 2008-11-12 | 790 | 790 | 788 | 789 | 66,200 | 789 |
| 2008-11-11 | 790 | 792 | 787 | 787 | 47,800 | 787 |
| 2008-11-10 | 794 | 796 | 790 | 790 | 126,800 | 790 |
| 2008-11-07 | 792 | 794 | 792 | 794 | 17,400 | 794 |
| 2008-11-06 | 792 | 793 | 792 | 792 | 7,300 | 792 |
| 2008-11-05 | 792 | 792 | 792 | 792 | 18,000 | 792 |
| 2008-11-04 | 792 | 793 | 786 | 792 | 42,000 | 792 |
| 2008-10-31 | 792 | 793 | 792 | 792 | 21,100 | 792 |
| 2008-10-30 | 793 | 794 | 793 | 793 | 25,700 | 793 |
| 2008-10-29 | 792 | 793 | 792 | 793 | 18,400 | 793 |
| 2008-10-28 | 793 | 795 | 793 | 795 | 45,300 | 795 |
| 2008-10-27 | 791 | 794 | 791 | 794 | 40,200 | 794 |
| 2008-10-24 | 792 | 794 | 791 | 791 | 54,400 | 791 |
| 2008-10-23 | 790 | 792 | 790 | 792 | 43,100 | 792 |
| 2008-10-22 | 787 | 792 | 787 | 790 | 44,300 | 790 |
| 2008-10-21 | 787 | 790 | 787 | 790 | 36,200 | 790 |
| 2008-10-20 | 785 | 789 | 784 | 789 | 28,400 | 789 |
| 2008-10-17 | 781 | 785 | 781 | 785 | 20,400 | 785 |
| 2008-10-16 | 781 | 781 | 780 | 781 | 33,800 | 781 |
| 2008-10-15 | 777 | 780 | 777 | 780 | 41,200 | 780 |
| 2008-10-14 | 775 | 778 | 775 | 777 | 29,700 | 777 |
| 2008-10-10 | 772 | 777 | 772 | 777 | 33,600 | 777 |
| 2008-10-09 | 770 | 773 | 768 | 771 | 45,500 | 771 |
| 2008-10-08 | 775 | 776 | 771 | 773 | 29,700 | 773 |
| 2008-10-07 | 780 | 780 | 772 | 772 | 59,100 | 772 |
| 2008-10-06 | 785 | 785 | 780 | 780 | 79,000 | 780 |
| 2008-10-03 | 787 | 789 | 785 | 785 | 71,000 | 785 |
| 2008-10-02 | 789 | 789 | 788 | 788 | 86,500 | 788 |
| 2008-10-01 | 789 | 790 | 789 | 790 | 84,200 | 790 |
| 2008-09-30 | 793 | 793 | 788 | 790 | 156,600 | 790 |
| 2008-09-29 | 794 | 795 | 794 | 794 | 141,800 | 794 |
| 2008-09-26 | 796 | 796 | 794 | 794 | 489,900 | 794 |
| 2008-09-25 | 795 | 796 | 795 | 795 | 395,500 | 795 |
| 2008-09-24 | 796 | 797 | 795 | 796 | 665,200 | 796 |
| 2008-09-22 | 709 | 709 | 709 | 709 | 17,200 | 709 |
| 2008-09-19 | 509 | 609 | 509 | 609 | 4,000 | 609 |
| 2008-09-18 | 507 | 509 | 493 | 509 | 3,800 | 509 |
| 2008-09-17 | 500 | 509 | 491 | 508 | 1,600 | 508 |
| 2008-09-16 | 504 | 504 | 496 | 500 | 3,700 | 500 |
| 2008-09-12 | 500 | 500 | 499 | 499 | 4,200 | 499 |
| 2008-09-11 | 513 | 513 | 505 | 505 | 800 | 505 |
| 2008-09-10 | 510 | 510 | 508 | 508 | 1,700 | 508 |
| 2008-09-09 | 505 | 510 | 503 | 510 | 2,100 | 510 |
| 2008-09-08 | 510 | 515 | 500 | 509 | 1,100 | 509 |
| 2008-09-05 | 510 | 510 | 510 | 510 | 100 | 510 |
| 2008-09-04 | 520 | 520 | 511 | 511 | 700 | 511 |
| 2008-09-03 | 511 | 511 | 511 | 511 | 100 | 511 |
| 2008-09-02 | 530 | 530 | 510 | 510 | 2,100 | 510 |
| 2008-09-01 | 511 | 530 | 511 | 530 | 2,100 | 530 |
| 2008-08-29 | 498 | 511 | 498 | 511 | 4,300 | 511 |
| 2008-08-28 | 505 | 515 | 505 | 515 | 500 | 515 |
| 2008-08-27 | 503 | 513 | 503 | 513 | 1,400 | 513 |
| 2008-08-26 | 540 | 540 | 510 | 510 | 2,000 | 510 |
| 2008-08-25 | 540 | 541 | 540 | 540 | 1,200 | 540 |
| 2008-08-22 | 538 | 538 | 538 | 538 | 100 | 538 |
| 2008-08-21 | 540 | 540 | 540 | 540 | 100 | 540 |
| 2008-08-20 | 526 | 540 | 526 | 540 | 1,200 | 540 |
| 2008-08-19 | 540 | 540 | 537 | 540 | 500 | 540 |
| 2008-08-18 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2008-08-15 | 546 | 550 | 546 | 550 | 300 | 550 |
| 2008-08-13 | 544 | 545 | 544 | 544 | 1,700 | 544 |
| 2008-08-12 | 560 | 560 | 531 | 531 | 800 | 531 |
| 2008-08-11 | 580 | 580 | 532 | 532 | 600 | 532 |
| 2008-08-08 | 560 | 562 | 560 | 561 | 900 | 561 |
| 2008-08-07 | 564 | 573 | 560 | 573 | 2,100 | 573 |
| 2008-08-06 | 550 | 550 | 550 | 550 | 1,100 | 550 |
| 2008-08-05 | 526 | 540 | 526 | 540 | 1,300 | 540 |
| 2008-08-04 | 521 | 521 | 521 | 521 | 400 | 521 |
| 2008-08-01 | 526 | 540 | 525 | 525 | 500 | 525 |
| 2008-07-31 | 540 | 540 | 540 | 540 | 500 | 540 |
| 2008-07-29 | 530 | 540 | 530 | 540 | 5,200 | 540 |
| 2008-07-28 | 531 | 535 | 531 | 535 | 600 | 535 |
| 2008-07-25 | 535 | 535 | 530 | 530 | 400 | 530 |
| 2008-07-24 | 523 | 540 | 522 | 540 | 2,000 | 540 |
| 2008-07-23 | 522 | 522 | 522 | 522 | 500 | 522 |
| 2008-07-22 | 520 | 520 | 505 | 513 | 2,300 | 513 |
| 2008-07-18 | 513 | 513 | 505 | 505 | 400 | 505 |
| 2008-07-16 | 498 | 498 | 498 | 498 | 3,000 | 498 |
| 2008-07-15 | 505 | 506 | 498 | 498 | 4,400 | 498 |
| 2008-07-14 | 525 | 527 | 491 | 501 | 7,600 | 501 |
| 2008-07-11 | 526 | 533 | 526 | 533 | 1,300 | 533 |
| 2008-07-10 | 535 | 540 | 535 | 540 | 2,300 | 540 |
| 2008-07-09 | 531 | 545 | 531 | 545 | 400 | 545 |
| 2008-07-08 | 530 | 530 | 530 | 530 | 200 | 530 |
| 2008-07-07 | 528 | 530 | 528 | 530 | 2,600 | 530 |
| 2008-07-04 | 537 | 537 | 537 | 537 | 100 | 537 |
| 2008-07-03 | 535 | 537 | 526 | 537 | 1,500 | 537 |
| 2008-07-02 | 558 | 558 | 525 | 528 | 2,100 | 528 |
| 2008-07-01 | 546 | 560 | 546 | 559 | 600 | 559 |
| 2008-06-30 | 566 | 566 | 546 | 556 | 1,800 | 556 |
| 2008-06-27 | 550 | 567 | 547 | 547 | 1,500 | 547 |
| 2008-06-26 | 549 | 550 | 549 | 550 | 4,100 | 550 |
| 2008-06-25 | 551 | 560 | 551 | 560 | 800 | 560 |
| 2008-06-24 | 552 | 552 | 550 | 550 | 1,300 | 550 |
| 2008-06-23 | 650 | 652 | 552 | 552 | 21,100 | 552 |
| 2008-06-20 | 585 | 601 | 585 | 600 | 11,200 | 600 |
| 2008-06-19 | 570 | 585 | 570 | 585 | 5,000 | 585 |
| 2008-06-18 | 570 | 571 | 570 | 570 | 8,500 | 570 |
| 2008-06-17 | 550 | 567 | 550 | 567 | 3,600 | 567 |
| 2008-06-16 | 555 | 555 | 550 | 550 | 400 | 550 |
| 2008-06-13 | 560 | 560 | 550 | 550 | 800 | 550 |
| 2008-06-12 | 549 | 549 | 544 | 544 | 1,100 | 544 |
| 2008-06-10 | 550 | 550 | 542 | 542 | 200 | 542 |
| 2008-06-09 | 545 | 545 | 545 | 545 | 100 | 545 |
| 2008-06-06 | 540 | 555 | 540 | 555 | 2,600 | 555 |
| 2008-06-05 | 550 | 550 | 550 | 550 | 7,700 | 550 |
| 2008-06-03 | 525 | 550 | 525 | 550 | 3,500 | 550 |
| 2008-06-02 | 530 | 530 | 530 | 530 | 100 | 530 |
| 2008-05-30 | 539 | 539 | 516 | 535 | 800 | 535 |
| 2008-05-29 | 515 | 530 | 515 | 530 | 2,600 | 530 |
| 2008-05-28 | 515 | 515 | 515 | 515 | 1,300 | 515 |
| 2008-05-27 | 514 | 525 | 514 | 515 | 6,400 | 515 |
| 2008-05-26 | 510 | 512 | 510 | 512 | 1,700 | 512 |
| 2008-05-23 | 518 | 535 | 518 | 525 | 2,600 | 525 |
| 2008-05-22 | 539 | 539 | 516 | 516 | 1,700 | 516 |
| 2008-05-20 | 550 | 550 | 525 | 543 | 4,600 | 543 |
| 2008-05-19 | 531 | 555 | 531 | 555 | 800 | 555 |
| 2008-05-16 | 549 | 549 | 530 | 530 | 600 | 530 |
| 2008-05-15 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2008-05-14 | 565 | 567 | 530 | 530 | 3,900 | 530 |
| 2008-05-13 | 545 | 545 | 545 | 545 | 1,100 | 545 |
| 2008-05-12 | 520 | 550 | 519 | 550 | 1,500 | 550 |
| 2008-05-09 | 540 | 556 | 540 | 550 | 1,300 | 550 |
| 2008-05-08 | 535 | 537 | 535 | 537 | 1,200 | 537 |
| 2008-05-07 | 530 | 535 | 530 | 535 | 1,100 | 535 |
| 2008-05-02 | 520 | 530 | 520 | 530 | 2,300 | 530 |
| 2008-05-01 | 512 | 530 | 511 | 530 | 900 | 530 |
| 2008-04-30 | 515 | 515 | 511 | 511 | 600 | 511 |
| 2008-04-28 | 520 | 530 | 505 | 525 | 2,100 | 525 |
| 2008-04-25 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2008-04-24 | 511 | 511 | 511 | 511 | 100 | 511 |
| 2008-04-23 | 513 | 513 | 512 | 512 | 200 | 512 |
| 2008-04-22 | 506 | 532 | 506 | 532 | 1,700 | 532 |
| 2008-04-21 | 545 | 545 | 505 | 505 | 1,900 | 505 |
| 2008-04-18 | 533 | 550 | 533 | 545 | 2,100 | 545 |
| 2008-04-17 | 520 | 533 | 506 | 533 | 1,600 | 533 |
| 2008-04-16 | 540 | 540 | 540 | 540 | 800 | 540 |
| 2008-04-15 | 535 | 535 | 535 | 535 | 100 | 535 |
| 2008-04-11 | 505 | 525 | 505 | 525 | 1,000 | 525 |
| 2008-04-10 | 515 | 515 | 505 | 505 | 700 | 505 |
| 2008-04-09 | 519 | 519 | 519 | 519 | 100 | 519 |
| 2008-04-08 | 530 | 579 | 530 | 579 | 5,000 | 579 |
| 2008-04-07 | 495 | 500 | 495 | 500 | 2,600 | 500 |
| 2008-04-04 | 530 | 535 | 530 | 535 | 1,700 | 535 |
| 2008-04-03 | 540 | 540 | 530 | 530 | 1,200 | 530 |
| 2008-04-02 | 538 | 540 | 530 | 540 | 1,900 | 540 |
| 2008-04-01 | 552 | 552 | 532 | 532 | 300 | 532 |
| 2008-03-31 | 550 | 550 | 522 | 522 | 200 | 522 |
| 2008-03-27 | 521 | 531 | 521 | 521 | 2,400 | 521 |
| 2008-03-26 | 538 | 571 | 538 | 571 | 3,200 | 571 |
| 2008-03-25 | 610 | 615 | 608 | 608 | 12,400 | 608 |
| 2008-03-24 | 603 | 610 | 603 | 606 | 8,600 | 606 |
| 2008-03-21 | 600 | 601 | 600 | 600 | 8,600 | 600 |
| 2008-03-19 | 575 | 585 | 575 | 584 | 4,200 | 584 |
| 2008-03-18 | 579 | 579 | 571 | 571 | 1,100 | 571 |
| 2008-03-17 | 571 | 580 | 571 | 580 | 6,300 | 580 |
| 2008-03-14 | 570 | 570 | 570 | 570 | 700 | 570 |
| 2008-03-13 | 565 | 585 | 560 | 585 | 3,600 | 585 |
| 2008-03-12 | 578 | 595 | 566 | 566 | 6,700 | 566 |
| 2008-03-11 | 561 | 578 | 560 | 578 | 800 | 578 |
| 2008-03-10 | 568 | 580 | 568 | 580 | 3,500 | 580 |
| 2008-03-07 | 565 | 568 | 565 | 568 | 500 | 568 |
| 2008-03-06 | 570 | 570 | 560 | 560 | 6,600 | 560 |
| 2008-03-05 | 555 | 560 | 555 | 555 | 3,300 | 555 |
| 2008-03-04 | 560 | 560 | 555 | 555 | 2,900 | 555 |
| 2008-03-03 | 568 | 568 | 556 | 556 | 600 | 556 |
| 2008-02-29 | 555 | 556 | 554 | 554 | 800 | 554 |
| 2008-02-28 | 556 | 560 | 555 | 555 | 7,500 | 555 |
| 2008-02-27 | 555 | 560 | 555 | 556 | 3,600 | 556 |
| 2008-02-26 | 567 | 567 | 545 | 552 | 11,700 | 552 |
| 2008-02-25 | 566 | 570 | 550 | 567 | 8,900 | 567 |
| 2008-02-22 | 543 | 570 | 543 | 570 | 7,200 | 570 |
| 2008-02-21 | 510 | 525 | 510 | 525 | 6,100 | 525 |
| 2008-02-20 | 520 | 544 | 520 | 530 | 1,500 | 530 |
| 2008-02-19 | 531 | 531 | 521 | 521 | 6,400 | 521 |
| 2008-02-18 | 560 | 565 | 540 | 540 | 1,700 | 540 |
| 2008-02-15 | 541 | 541 | 540 | 540 | 500 | 540 |
| 2008-02-14 | 545 | 550 | 545 | 550 | 3,300 | 550 |
| 2008-02-13 | 545 | 545 | 541 | 541 | 600 | 541 |
| 2008-02-12 | 550 | 550 | 547 | 548 | 700 | 548 |
| 2008-02-08 | 560 | 560 | 551 | 551 | 500 | 551 |
| 2008-02-07 | 560 | 560 | 550 | 560 | 9,000 | 560 |
| 2008-02-06 | 570 | 570 | 560 | 560 | 1,000 | 560 |
| 2008-02-05 | 572 | 572 | 567 | 567 | 700 | 567 |
| 2008-02-04 | 571 | 575 | 571 | 575 | 2,100 | 575 |
| 2008-02-01 | 573 | 585 | 572 | 572 | 2,000 | 572 |
| 2008-01-31 | 570 | 575 | 570 | 573 | 1,100 | 573 |
| 2008-01-30 | 570 | 580 | 565 | 565 | 2,600 | 565 |
| 2008-01-29 | 554 | 576 | 550 | 576 | 6,800 | 576 |
| 2008-01-28 | 547 | 575 | 541 | 545 | 6,400 | 545 |
| 2008-01-25 | 535 | 537 | 522 | 530 | 1,800 | 530 |
| 2008-01-24 | 520 | 535 | 517 | 525 | 4,800 | 525 |
| 2008-01-23 | 500 | 520 | 500 | 520 | 11,500 | 520 |
| 2008-01-22 | 500 | 517 | 499 | 515 | 17,200 | 515 |
| 2008-01-21 | 490 | 514 | 490 | 500 | 2,500 | 500 |
| 2008-01-18 | 480 | 500 | 480 | 487 | 4,900 | 487 |
| 2008-01-17 | 480 | 480 | 475 | 475 | 6,300 | 475 |
| 2008-01-16 | 503 | 503 | 460 | 460 | 38,200 | 460 |
| 2008-01-15 | 510 | 511 | 507 | 507 | 4,500 | 507 |
| 2008-01-11 | 527 | 530 | 506 | 511 | 7,200 | 511 |
| 2008-01-10 | 533 | 533 | 526 | 526 | 2,900 | 526 |
| 2008-01-09 | 517 | 534 | 517 | 523 | 700 | 523 |
| 2008-01-08 | 515 | 530 | 513 | 530 | 4,400 | 530 |
| 2008-01-07 | 492 | 519 | 492 | 505 | 6,800 | 505 |
| 2008-01-04 | 491 | 491 | 491 | 491 | 200 | 491 |
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
