9885 (株)シャルレ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 305 | 310 | 304 | 308 | 9,300 | 308 |
| 2009-12-29 | 300 | 303 | 298 | 303 | 11,800 | 303 |
| 2009-12-28 | 300 | 302 | 300 | 300 | 8,200 | 300 |
| 2009-12-25 | 300 | 302 | 298 | 300 | 28,300 | 300 |
| 2009-12-24 | 299 | 300 | 299 | 300 | 61,600 | 300 |
| 2009-12-22 | 297 | 300 | 297 | 298 | 8,100 | 298 |
| 2009-12-21 | 297 | 300 | 296 | 296 | 47,300 | 296 |
| 2009-12-18 | 298 | 298 | 296 | 297 | 1,900 | 297 |
| 2009-12-17 | 296 | 298 | 295 | 296 | 12,800 | 296 |
| 2009-12-16 | 298 | 300 | 295 | 298 | 8,600 | 298 |
| 2009-12-15 | 301 | 301 | 295 | 296 | 8,400 | 296 |
| 2009-12-14 | 300 | 301 | 298 | 299 | 6,900 | 299 |
| 2009-12-11 | 297 | 300 | 295 | 298 | 10,600 | 298 |
| 2009-12-10 | 297 | 299 | 297 | 298 | 7,800 | 298 |
| 2009-12-09 | 305 | 305 | 297 | 297 | 13,700 | 297 |
| 2009-12-08 | 298 | 301 | 297 | 297 | 7,700 | 297 |
| 2009-12-07 | 295 | 303 | 294 | 298 | 23,500 | 298 |
| 2009-12-04 | 297 | 298 | 293 | 294 | 11,000 | 294 |
| 2009-12-03 | 292 | 298 | 292 | 293 | 66,100 | 293 |
| 2009-12-02 | 299 | 305 | 292 | 294 | 69,300 | 294 |
| 2009-12-01 | 297 | 305 | 294 | 296 | 12,000 | 296 |
| 2009-11-30 | 301 | 301 | 296 | 299 | 29,800 | 299 |
| 2009-11-27 | 300 | 301 | 300 | 301 | 3,900 | 301 |
| 2009-11-26 | 300 | 302 | 300 | 300 | 2,600 | 300 |
| 2009-11-25 | 302 | 303 | 295 | 303 | 4,500 | 303 |
| 2009-11-24 | 299 | 305 | 299 | 299 | 7,000 | 299 |
| 2009-11-20 | 295 | 301 | 295 | 299 | 1,700 | 299 |
| 2009-11-19 | 295 | 295 | 295 | 295 | 2,500 | 295 |
| 2009-11-18 | 296 | 303 | 295 | 295 | 2,200 | 295 |
| 2009-11-17 | 300 | 300 | 292 | 295 | 10,600 | 295 |
| 2009-11-16 | 304 | 309 | 300 | 300 | 7,400 | 300 |
| 2009-11-13 | 312 | 312 | 302 | 302 | 8,700 | 302 |
| 2009-11-12 | 315 | 318 | 310 | 312 | 4,900 | 312 |
| 2009-11-11 | 317 | 319 | 316 | 316 | 6,500 | 316 |
| 2009-11-10 | 320 | 320 | 316 | 318 | 5,200 | 318 |
| 2009-11-09 | 319 | 323 | 319 | 320 | 4,700 | 320 |
| 2009-11-06 | 320 | 325 | 320 | 320 | 4,800 | 320 |
| 2009-11-05 | 323 | 324 | 320 | 320 | 4,500 | 320 |
| 2009-11-04 | 321 | 326 | 321 | 322 | 3,600 | 322 |
| 2009-11-02 | 325 | 326 | 320 | 320 | 3,500 | 320 |
| 2009-10-30 | 328 | 328 | 325 | 327 | 1,700 | 327 |
| 2009-10-29 | 320 | 324 | 319 | 324 | 6,800 | 324 |
| 2009-10-28 | 325 | 325 | 323 | 324 | 300 | 324 |
| 2009-10-27 | 326 | 326 | 324 | 324 | 3,200 | 324 |
| 2009-10-26 | 327 | 327 | 327 | 327 | 900 | 327 |
| 2009-10-23 | 327 | 328 | 322 | 328 | 1,500 | 328 |
| 2009-10-22 | 325 | 327 | 324 | 327 | 4,400 | 327 |
| 2009-10-21 | 325 | 325 | 325 | 325 | 2,700 | 325 |
| 2009-10-20 | 326 | 328 | 322 | 327 | 6,300 | 327 |
| 2009-10-19 | 321 | 327 | 321 | 327 | 7,500 | 327 |
| 2009-10-16 | 323 | 326 | 321 | 322 | 8,300 | 322 |
| 2009-10-15 | 321 | 324 | 320 | 323 | 1,100 | 323 |
| 2009-10-14 | 322 | 323 | 320 | 320 | 1,700 | 320 |
| 2009-10-13 | 328 | 328 | 321 | 321 | 4,100 | 321 |
| 2009-10-09 | 320 | 325 | 320 | 323 | 1,700 | 323 |
| 2009-10-08 | 320 | 324 | 320 | 320 | 2,700 | 320 |
| 2009-10-07 | 320 | 322 | 317 | 318 | 3,800 | 318 |
| 2009-10-06 | 324 | 325 | 317 | 319 | 2,600 | 319 |
| 2009-10-05 | 322 | 325 | 316 | 325 | 20,600 | 325 |
| 2009-10-02 | 325 | 328 | 322 | 327 | 11,800 | 327 |
| 2009-10-01 | 328 | 330 | 328 | 328 | 2,900 | 328 |
| 2009-09-30 | 328 | 333 | 328 | 332 | 7,700 | 332 |
| 2009-09-29 | 329 | 332 | 326 | 329 | 4,300 | 329 |
| 2009-09-28 | 332 | 333 | 321 | 329 | 18,600 | 329 |
| 2009-09-25 | 334 | 334 | 331 | 332 | 11,200 | 332 |
| 2009-09-24 | 334 | 338 | 334 | 336 | 17,800 | 336 |
| 2009-09-18 | 340 | 340 | 334 | 335 | 53,800 | 335 |
| 2009-09-17 | 338 | 339 | 335 | 339 | 76,100 | 339 |
| 2009-09-16 | 339 | 345 | 333 | 336 | 38,900 | 336 |
| 2009-09-15 | 335 | 340 | 332 | 339 | 30,500 | 339 |
| 2009-09-14 | 337 | 339 | 334 | 336 | 22,000 | 336 |
| 2009-09-11 | 332 | 339 | 331 | 334 | 26,100 | 334 |
| 2009-09-10 | 331 | 333 | 331 | 332 | 7,200 | 332 |
| 2009-09-09 | 331 | 333 | 331 | 331 | 6,700 | 331 |
| 2009-09-08 | 330 | 333 | 330 | 330 | 4,000 | 330 |
| 2009-09-07 | 330 | 331 | 328 | 329 | 11,800 | 329 |
| 2009-09-04 | 330 | 330 | 327 | 328 | 9,200 | 328 |
| 2009-09-03 | 331 | 332 | 330 | 331 | 4,300 | 331 |
| 2009-09-02 | 332 | 332 | 330 | 331 | 8,000 | 331 |
| 2009-09-01 | 331 | 332 | 331 | 332 | 6,700 | 332 |
| 2009-08-31 | 330 | 332 | 330 | 331 | 12,400 | 331 |
| 2009-08-28 | 333 | 333 | 326 | 330 | 18,500 | 330 |
| 2009-08-27 | 331 | 332 | 330 | 331 | 5,800 | 331 |
| 2009-08-26 | 330 | 331 | 329 | 331 | 6,500 | 331 |
| 2009-08-25 | 330 | 331 | 328 | 329 | 2,900 | 329 |
| 2009-08-24 | 332 | 333 | 325 | 326 | 11,200 | 326 |
| 2009-08-21 | 332 | 332 | 326 | 328 | 10,600 | 328 |
| 2009-08-20 | 326 | 333 | 326 | 331 | 72,800 | 331 |
| 2009-08-19 | 325 | 329 | 324 | 326 | 5,500 | 326 |
| 2009-08-18 | 326 | 326 | 326 | 326 | 6,900 | 326 |
| 2009-08-17 | 331 | 336 | 330 | 330 | 4,900 | 330 |
| 2009-08-14 | 326 | 339 | 325 | 334 | 13,600 | 334 |
| 2009-08-13 | 324 | 327 | 323 | 324 | 18,200 | 324 |
| 2009-08-12 | 330 | 332 | 326 | 330 | 9,200 | 330 |
| 2009-08-11 | 332 | 334 | 327 | 333 | 3,000 | 333 |
| 2009-08-10 | 335 | 337 | 331 | 336 | 12,800 | 336 |
| 2009-08-07 | 337 | 337 | 333 | 337 | 3,000 | 337 |
| 2009-08-06 | 337 | 338 | 331 | 337 | 7,700 | 337 |
| 2009-08-05 | 336 | 338 | 332 | 337 | 7,200 | 337 |
| 2009-08-04 | 337 | 339 | 336 | 336 | 18,800 | 336 |
| 2009-08-03 | 336 | 340 | 333 | 338 | 15,900 | 338 |
| 2009-07-31 | 330 | 333 | 327 | 332 | 9,700 | 332 |
| 2009-07-30 | 329 | 330 | 328 | 330 | 3,800 | 330 |
| 2009-07-29 | 328 | 329 | 326 | 329 | 2,000 | 329 |
| 2009-07-28 | 330 | 330 | 328 | 330 | 2,800 | 330 |
| 2009-07-27 | 328 | 330 | 327 | 330 | 6,900 | 330 |
| 2009-07-24 | 325 | 328 | 325 | 328 | 2,800 | 328 |
| 2009-07-23 | 322 | 327 | 321 | 321 | 6,200 | 321 |
| 2009-07-22 | 322 | 323 | 322 | 323 | 4,300 | 323 |
| 2009-07-21 | 320 | 323 | 320 | 323 | 1,100 | 323 |
| 2009-07-17 | 318 | 324 | 315 | 315 | 4,000 | 315 |
| 2009-07-16 | 318 | 318 | 314 | 318 | 5,300 | 318 |
| 2009-07-15 | 318 | 318 | 312 | 312 | 4,900 | 312 |
| 2009-07-14 | 314 | 318 | 310 | 318 | 14,700 | 318 |
| 2009-07-13 | 323 | 323 | 312 | 312 | 20,500 | 312 |
| 2009-07-10 | 324 | 328 | 322 | 325 | 5,800 | 325 |
| 2009-07-09 | 330 | 330 | 323 | 324 | 23,200 | 324 |
| 2009-07-08 | 338 | 341 | 330 | 332 | 41,900 | 332 |
| 2009-07-07 | 343 | 344 | 335 | 339 | 33,800 | 339 |
| 2009-07-06 | 344 | 351 | 338 | 343 | 30,100 | 343 |
| 2009-07-03 | 341 | 350 | 340 | 345 | 28,300 | 345 |
| 2009-07-02 | 345 | 346 | 341 | 341 | 10,500 | 341 |
| 2009-07-01 | 336 | 350 | 334 | 338 | 19,900 | 338 |
| 2009-06-30 | 335 | 336 | 334 | 336 | 32,800 | 336 |
| 2009-06-29 | 335 | 337 | 332 | 335 | 13,200 | 335 |
| 2009-06-26 | 335 | 336 | 330 | 335 | 47,400 | 335 |
| 2009-06-25 | 335 | 335 | 325 | 332 | 69,300 | 332 |
| 2009-06-24 | 335 | 339 | 332 | 337 | 11,300 | 337 |
| 2009-06-23 | 337 | 343 | 335 | 336 | 15,300 | 336 |
| 2009-06-22 | 352 | 352 | 340 | 344 | 32,800 | 344 |
| 2009-06-19 | 350 | 355 | 340 | 354 | 47,700 | 354 |
| 2009-06-18 | 345 | 359 | 340 | 351 | 75,600 | 351 |
| 2009-06-17 | 350 | 350 | 336 | 342 | 25,700 | 342 |
| 2009-06-16 | 326 | 358 | 320 | 358 | 101,600 | 358 |
| 2009-06-15 | 326 | 327 | 325 | 326 | 26,500 | 326 |
| 2009-06-12 | 322 | 326 | 322 | 326 | 14,000 | 326 |
| 2009-06-11 | 320 | 322 | 318 | 322 | 18,600 | 322 |
| 2009-06-10 | 321 | 322 | 317 | 322 | 18,300 | 322 |
| 2009-06-09 | 325 | 327 | 313 | 319 | 70,500 | 319 |
| 2009-06-08 | 324 | 328 | 320 | 324 | 25,100 | 324 |
| 2009-06-05 | 317 | 321 | 317 | 321 | 18,100 | 321 |
| 2009-06-04 | 324 | 324 | 317 | 320 | 51,600 | 320 |
| 2009-06-03 | 325 | 328 | 324 | 327 | 14,100 | 327 |
| 2009-06-02 | 330 | 332 | 326 | 330 | 12,500 | 330 |
| 2009-06-01 | 332 | 332 | 323 | 330 | 61,100 | 330 |
| 2009-05-29 | 330 | 334 | 324 | 334 | 42,500 | 334 |
| 2009-05-28 | 318 | 334 | 317 | 333 | 57,200 | 333 |
| 2009-05-27 | 309 | 317 | 305 | 317 | 33,800 | 317 |
| 2009-05-26 | 300 | 309 | 299 | 305 | 79,400 | 305 |
| 2009-05-25 | 295 | 300 | 295 | 298 | 17,800 | 298 |
| 2009-05-22 | 295 | 298 | 286 | 292 | 29,700 | 292 |
| 2009-05-21 | 294 | 295 | 291 | 295 | 13,400 | 295 |
| 2009-05-20 | 289 | 295 | 287 | 295 | 78,700 | 295 |
| 2009-05-19 | 290 | 290 | 286 | 288 | 11,800 | 288 |
| 2009-05-18 | 290 | 291 | 286 | 290 | 68,100 | 290 |
| 2009-05-15 | 299 | 307 | 298 | 305 | 54,200 | 305 |
| 2009-05-14 | 291 | 297 | 289 | 294 | 54,200 | 294 |
| 2009-05-13 | 292 | 292 | 291 | 292 | 8,100 | 292 |
| 2009-05-12 | 293 | 293 | 291 | 291 | 11,000 | 291 |
| 2009-05-11 | 294 | 294 | 290 | 293 | 16,800 | 293 |
| 2009-05-08 | 289 | 290 | 288 | 290 | 4,400 | 290 |
| 2009-05-07 | 291 | 293 | 285 | 288 | 35,400 | 288 |
| 2009-05-01 | 290 | 290 | 287 | 290 | 18,200 | 290 |
| 2009-04-30 | 290 | 290 | 289 | 290 | 17,200 | 290 |
| 2009-04-28 | 290 | 291 | 288 | 290 | 28,100 | 290 |
| 2009-04-27 | 293 | 294 | 285 | 290 | 15,900 | 290 |
| 2009-04-24 | 290 | 292 | 289 | 292 | 26,400 | 292 |
| 2009-04-23 | 288 | 291 | 288 | 289 | 86,300 | 289 |
| 2009-04-22 | 291 | 293 | 289 | 290 | 62,600 | 290 |
| 2009-04-21 | 291 | 291 | 290 | 290 | 16,700 | 290 |
| 2009-04-20 | 290 | 291 | 288 | 290 | 42,400 | 290 |
| 2009-04-17 | 295 | 295 | 288 | 290 | 22,100 | 290 |
| 2009-04-16 | 289 | 294 | 289 | 290 | 25,500 | 290 |
| 2009-04-15 | 294 | 296 | 280 | 292 | 50,500 | 292 |
| 2009-04-14 | 300 | 300 | 293 | 296 | 24,800 | 296 |
| 2009-04-13 | 300 | 301 | 295 | 299 | 26,500 | 299 |
| 2009-04-10 | 300 | 300 | 295 | 300 | 36,000 | 300 |
| 2009-04-09 | 301 | 301 | 298 | 300 | 8,700 | 300 |
| 2009-04-08 | 300 | 302 | 297 | 302 | 18,200 | 302 |
| 2009-04-07 | 300 | 304 | 300 | 300 | 7,500 | 300 |
| 2009-04-06 | 302 | 307 | 300 | 303 | 25,200 | 303 |
| 2009-04-03 | 301 | 301 | 299 | 300 | 197,700 | 300 |
| 2009-04-02 | 301 | 305 | 298 | 300 | 22,100 | 300 |
| 2009-04-01 | 305 | 307 | 300 | 302 | 57,900 | 302 |
| 2009-03-31 | 302 | 306 | 298 | 306 | 17,800 | 306 |
| 2009-03-30 | 305 | 305 | 297 | 303 | 23,600 | 303 |
| 2009-03-27 | 300 | 311 | 300 | 305 | 46,700 | 305 |
| 2009-03-26 | 310 | 310 | 293 | 305 | 49,900 | 305 |
| 2009-03-25 | 335 | 342 | 335 | 337 | 175,900 | 337 |
| 2009-03-24 | 340 | 340 | 333 | 335 | 96,700 | 335 |
| 2009-03-23 | 333 | 336 | 331 | 334 | 59,700 | 334 |
| 2009-03-19 | 327 | 334 | 319 | 332 | 79,100 | 332 |
| 2009-03-18 | 327 | 335 | 320 | 326 | 37,400 | 326 |
| 2009-03-17 | 324 | 327 | 320 | 322 | 38,600 | 322 |
| 2009-03-16 | 327 | 327 | 322 | 324 | 22,300 | 324 |
| 2009-03-13 | 328 | 333 | 324 | 326 | 29,400 | 326 |
| 2009-03-12 | 339 | 339 | 329 | 329 | 27,000 | 329 |
| 2009-03-11 | 337 | 340 | 334 | 340 | 15,800 | 340 |
| 2009-03-10 | 345 | 345 | 335 | 336 | 19,100 | 336 |
| 2009-03-09 | 345 | 346 | 340 | 341 | 65,300 | 341 |
| 2009-03-06 | 340 | 345 | 340 | 345 | 1,700 | 345 |
| 2009-03-05 | 337 | 345 | 336 | 345 | 5,000 | 345 |
| 2009-03-04 | 340 | 350 | 337 | 350 | 5,200 | 350 |
| 2009-03-03 | 342 | 350 | 342 | 347 | 1,800 | 347 |
| 2009-03-02 | 348 | 349 | 345 | 349 | 2,300 | 349 |
| 2009-02-27 | 337 | 351 | 337 | 350 | 13,600 | 350 |
| 2009-02-26 | 340 | 343 | 339 | 343 | 9,900 | 343 |
| 2009-02-25 | 334 | 340 | 333 | 340 | 9,200 | 340 |
| 2009-02-24 | 325 | 330 | 320 | 330 | 27,600 | 330 |
| 2009-02-23 | 344 | 345 | 330 | 340 | 48,700 | 340 |
| 2009-02-20 | 358 | 363 | 341 | 353 | 26,600 | 353 |
| 2009-02-19 | 366 | 368 | 351 | 368 | 7,100 | 368 |
| 2009-02-18 | 368 | 370 | 353 | 370 | 14,000 | 370 |
| 2009-02-17 | 371 | 375 | 360 | 364 | 19,600 | 364 |
| 2009-02-16 | 374 | 375 | 372 | 372 | 15,600 | 372 |
| 2009-02-13 | 378 | 378 | 374 | 374 | 6,000 | 374 |
| 2009-02-12 | 380 | 380 | 370 | 371 | 10,900 | 371 |
| 2009-02-10 | 375 | 380 | 371 | 380 | 9,300 | 380 |
| 2009-02-09 | 379 | 381 | 375 | 380 | 9,000 | 380 |
| 2009-02-06 | 382 | 383 | 380 | 382 | 3,900 | 382 |
| 2009-02-05 | 381 | 383 | 381 | 383 | 6,100 | 383 |
| 2009-02-04 | 383 | 383 | 382 | 383 | 16,700 | 383 |
| 2009-02-03 | 382 | 383 | 380 | 381 | 29,100 | 381 |
| 2009-02-02 | 380 | 383 | 379 | 383 | 15,300 | 383 |
| 2009-01-30 | 379 | 387 | 379 | 387 | 8,100 | 387 |
| 2009-01-29 | 382 | 383 | 380 | 383 | 2,700 | 383 |
| 2009-01-28 | 380 | 382 | 380 | 382 | 6,000 | 382 |
| 2009-01-27 | 375 | 380 | 375 | 380 | 3,700 | 380 |
| 2009-01-26 | 380 | 383 | 373 | 383 | 5,500 | 383 |
| 2009-01-23 | 382 | 384 | 380 | 383 | 7,200 | 383 |
| 2009-01-22 | 386 | 387 | 383 | 383 | 10,200 | 383 |
| 2009-01-21 | 381 | 387 | 380 | 385 | 7,500 | 385 |
| 2009-01-20 | 385 | 386 | 380 | 386 | 6,600 | 386 |
| 2009-01-19 | 382 | 384 | 380 | 384 | 1,300 | 384 |
| 2009-01-16 | 385 | 391 | 380 | 388 | 22,900 | 388 |
| 2009-01-15 | 388 | 389 | 380 | 385 | 23,000 | 385 |
| 2009-01-14 | 390 | 390 | 388 | 390 | 3,400 | 390 |
| 2009-01-13 | 388 | 391 | 382 | 391 | 14,100 | 391 |
| 2009-01-09 | 388 | 390 | 384 | 385 | 8,200 | 385 |
| 2009-01-08 | 393 | 393 | 382 | 388 | 11,000 | 388 |
| 2009-01-07 | 390 | 395 | 385 | 393 | 16,700 | 393 |
| 2009-01-06 | 390 | 393 | 385 | 392 | 11,700 | 392 |
| 2009-01-05 | 391 | 393 | 383 | 389 | 13,300 | 389 |
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
