9885 (株)シャルレ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 480 | 481 | 478 | 481 | 12,000 | 481 |
| 2015-12-29 | 477 | 478 | 475 | 477 | 19,000 | 477 |
| 2015-12-28 | 476 | 479 | 475 | 477 | 15,100 | 477 |
| 2015-12-25 | 475 | 477 | 471 | 474 | 41,200 | 474 |
| 2015-12-24 | 475 | 477 | 473 | 473 | 28,500 | 473 |
| 2015-12-22 | 475 | 475 | 473 | 475 | 16,300 | 475 |
| 2015-12-21 | 472 | 474 | 466 | 473 | 33,000 | 473 |
| 2015-12-18 | 471 | 473 | 470 | 473 | 13,500 | 473 |
| 2015-12-17 | 474 | 476 | 470 | 471 | 48,600 | 471 |
| 2015-12-16 | 475 | 478 | 471 | 474 | 19,000 | 474 |
| 2015-12-15 | 478 | 481 | 475 | 475 | 18,300 | 475 |
| 2015-12-14 | 472 | 475 | 470 | 474 | 21,300 | 474 |
| 2015-12-11 | 477 | 478 | 475 | 475 | 16,400 | 475 |
| 2015-12-10 | 478 | 478 | 476 | 477 | 14,600 | 477 |
| 2015-12-09 | 480 | 480 | 478 | 478 | 25,400 | 478 |
| 2015-12-08 | 486 | 487 | 481 | 481 | 64,900 | 481 |
| 2015-12-07 | 482 | 485 | 482 | 484 | 12,600 | 484 |
| 2015-12-04 | 479 | 480 | 478 | 480 | 10,500 | 480 |
| 2015-12-03 | 480 | 483 | 479 | 480 | 11,900 | 480 |
| 2015-12-02 | 483 | 485 | 480 | 480 | 27,000 | 480 |
| 2015-12-01 | 482 | 484 | 482 | 483 | 8,300 | 483 |
| 2015-11-30 | 482 | 485 | 482 | 484 | 6,600 | 484 |
| 2015-11-27 | 485 | 486 | 481 | 482 | 20,000 | 482 |
| 2015-11-26 | 479 | 484 | 478 | 483 | 13,800 | 483 |
| 2015-11-25 | 481 | 482 | 476 | 479 | 16,000 | 479 |
| 2015-11-24 | 480 | 481 | 475 | 481 | 18,200 | 481 |
| 2015-11-20 | 478 | 478 | 475 | 478 | 10,400 | 478 |
| 2015-11-19 | 481 | 482 | 479 | 479 | 18,200 | 479 |
| 2015-11-18 | 477 | 480 | 475 | 478 | 22,500 | 478 |
| 2015-11-17 | 478 | 478 | 474 | 475 | 12,400 | 475 |
| 2015-11-16 | 475 | 480 | 472 | 476 | 19,900 | 476 |
| 2015-11-13 | 474 | 477 | 471 | 473 | 23,600 | 473 |
| 2015-11-12 | 470 | 478 | 470 | 474 | 19,700 | 474 |
| 2015-11-11 | 469 | 470 | 466 | 469 | 25,100 | 469 |
| 2015-11-10 | 466 | 468 | 466 | 468 | 8,800 | 468 |
| 2015-11-09 | 470 | 470 | 465 | 465 | 10,700 | 465 |
| 2015-11-06 | 467 | 467 | 466 | 467 | 6,900 | 467 |
| 2015-11-05 | 465 | 467 | 465 | 467 | 13,200 | 467 |
| 2015-11-04 | 472 | 472 | 466 | 467 | 27,800 | 467 |
| 2015-11-02 | 474 | 474 | 470 | 472 | 12,000 | 472 |
| 2015-10-30 | 474 | 475 | 472 | 473 | 19,100 | 473 |
| 2015-10-29 | 477 | 478 | 469 | 478 | 69,600 | 478 |
| 2015-10-28 | 460 | 464 | 460 | 464 | 18,700 | 464 |
| 2015-10-27 | 462 | 462 | 457 | 461 | 14,200 | 461 |
| 2015-10-26 | 454 | 464 | 454 | 462 | 24,000 | 462 |
| 2015-10-23 | 453 | 454 | 453 | 453 | 4,900 | 453 |
| 2015-10-22 | 452 | 453 | 449 | 451 | 11,400 | 451 |
| 2015-10-21 | 450 | 452 | 448 | 452 | 5,900 | 452 |
| 2015-10-20 | 449 | 450 | 449 | 450 | 6,800 | 450 |
| 2015-10-19 | 453 | 453 | 446 | 448 | 12,900 | 448 |
| 2015-10-16 | 452 | 453 | 450 | 451 | 19,800 | 451 |
| 2015-10-15 | 453 | 455 | 450 | 455 | 20,400 | 455 |
| 2015-10-14 | 454 | 454 | 452 | 453 | 3,900 | 453 |
| 2015-10-13 | 455 | 455 | 453 | 454 | 9,100 | 454 |
| 2015-10-09 | 451 | 455 | 451 | 455 | 15,200 | 455 |
| 2015-10-08 | 453 | 455 | 450 | 451 | 12,400 | 451 |
| 2015-10-07 | 450 | 454 | 449 | 452 | 8,700 | 452 |
| 2015-10-06 | 449 | 451 | 449 | 450 | 7,000 | 450 |
| 2015-10-05 | 448 | 450 | 447 | 448 | 6,600 | 448 |
| 2015-10-02 | 450 | 450 | 447 | 448 | 5,600 | 448 |
| 2015-10-01 | 448 | 450 | 446 | 447 | 20,000 | 447 |
| 2015-09-30 | 449 | 449 | 447 | 448 | 1,900 | 448 |
| 2015-09-29 | 447 | 453 | 444 | 446 | 12,200 | 446 |
| 2015-09-28 | 448 | 453 | 446 | 447 | 68,700 | 447 |
| 2015-09-25 | 446 | 449 | 446 | 447 | 25,800 | 447 |
| 2015-09-24 | 450 | 451 | 447 | 451 | 59,300 | 451 |
| 2015-09-18 | 453 | 453 | 450 | 450 | 7,500 | 450 |
| 2015-09-17 | 454 | 456 | 452 | 452 | 7,800 | 452 |
| 2015-09-16 | 455 | 458 | 452 | 454 | 6,800 | 454 |
| 2015-09-15 | 449 | 463 | 447 | 454 | 20,500 | 454 |
| 2015-09-14 | 451 | 451 | 445 | 446 | 17,400 | 446 |
| 2015-09-11 | 450 | 452 | 449 | 450 | 6,400 | 450 |
| 2015-09-10 | 450 | 450 | 447 | 448 | 1,700 | 448 |
| 2015-09-09 | 448 | 450 | 445 | 450 | 17,100 | 450 |
| 2015-09-08 | 448 | 448 | 443 | 445 | 9,900 | 445 |
| 2015-09-07 | 445 | 449 | 445 | 447 | 5,200 | 447 |
| 2015-09-04 | 452 | 452 | 446 | 449 | 12,700 | 449 |
| 2015-09-03 | 455 | 455 | 451 | 452 | 5,600 | 452 |
| 2015-09-02 | 450 | 453 | 450 | 451 | 7,300 | 451 |
| 2015-09-01 | 456 | 457 | 451 | 452 | 16,300 | 452 |
| 2015-08-31 | 456 | 459 | 455 | 456 | 9,500 | 456 |
| 2015-08-28 | 455 | 459 | 454 | 459 | 12,800 | 459 |
| 2015-08-27 | 455 | 456 | 450 | 453 | 11,600 | 453 |
| 2015-08-26 | 455 | 458 | 447 | 453 | 25,900 | 453 |
| 2015-08-25 | 450 | 455 | 445 | 452 | 24,100 | 452 |
| 2015-08-24 | 460 | 461 | 450 | 453 | 40,500 | 453 |
| 2015-08-21 | 465 | 465 | 462 | 462 | 26,500 | 462 |
| 2015-08-20 | 469 | 469 | 465 | 465 | 15,500 | 465 |
| 2015-08-19 | 469 | 470 | 468 | 469 | 5,000 | 469 |
| 2015-08-18 | 470 | 471 | 468 | 469 | 14,600 | 469 |
| 2015-08-17 | 469 | 470 | 467 | 469 | 22,000 | 469 |
| 2015-08-14 | 469 | 470 | 468 | 469 | 7,100 | 469 |
| 2015-08-13 | 468 | 469 | 464 | 469 | 26,300 | 469 |
| 2015-08-12 | 463 | 464 | 462 | 464 | 19,000 | 464 |
| 2015-08-11 | 467 | 467 | 462 | 463 | 48,000 | 463 |
| 2015-08-10 | 470 | 470 | 467 | 467 | 18,100 | 467 |
| 2015-08-07 | 471 | 471 | 469 | 469 | 18,500 | 469 |
| 2015-08-06 | 471 | 472 | 470 | 471 | 14,200 | 471 |
| 2015-08-05 | 471 | 472 | 470 | 471 | 12,400 | 471 |
| 2015-08-04 | 472 | 472 | 470 | 471 | 8,200 | 471 |
| 2015-08-03 | 471 | 471 | 470 | 471 | 22,200 | 471 |
| 2015-07-31 | 470 | 471 | 469 | 471 | 6,300 | 471 |
| 2015-07-30 | 468 | 470 | 468 | 470 | 7,300 | 470 |
| 2015-07-29 | 469 | 469 | 468 | 468 | 5,800 | 468 |
| 2015-07-28 | 468 | 470 | 467 | 469 | 10,300 | 469 |
| 2015-07-27 | 471 | 471 | 469 | 469 | 8,400 | 469 |
| 2015-07-24 | 470 | 471 | 469 | 471 | 8,600 | 471 |
| 2015-07-23 | 469 | 470 | 468 | 470 | 9,700 | 470 |
| 2015-07-22 | 467 | 470 | 467 | 470 | 28,600 | 470 |
| 2015-07-21 | 470 | 470 | 468 | 470 | 10,400 | 470 |
| 2015-07-17 | 469 | 470 | 467 | 470 | 12,800 | 470 |
| 2015-07-16 | 467 | 467 | 465 | 467 | 14,800 | 467 |
| 2015-07-15 | 464 | 467 | 464 | 467 | 12,800 | 467 |
| 2015-07-14 | 466 | 466 | 464 | 464 | 20,000 | 464 |
| 2015-07-13 | 465 | 467 | 464 | 466 | 25,200 | 466 |
| 2015-07-10 | 465 | 467 | 463 | 465 | 12,600 | 465 |
| 2015-07-09 | 466 | 466 | 460 | 465 | 70,200 | 465 |
| 2015-07-08 | 468 | 468 | 466 | 466 | 16,000 | 466 |
| 2015-07-07 | 468 | 468 | 467 | 467 | 19,800 | 467 |
| 2015-07-06 | 467 | 469 | 467 | 468 | 20,200 | 468 |
| 2015-07-03 | 469 | 469 | 467 | 467 | 26,500 | 467 |
| 2015-07-02 | 470 | 471 | 469 | 469 | 18,900 | 469 |
| 2015-07-01 | 470 | 470 | 469 | 470 | 22,100 | 470 |
| 2015-06-30 | 469 | 470 | 468 | 470 | 10,600 | 470 |
| 2015-06-29 | 471 | 471 | 468 | 470 | 38,900 | 470 |
| 2015-06-26 | 474 | 475 | 472 | 472 | 23,800 | 472 |
| 2015-06-25 | 473 | 475 | 471 | 474 | 21,800 | 474 |
| 2015-06-24 | 472 | 472 | 470 | 472 | 7,600 | 472 |
| 2015-06-23 | 471 | 475 | 471 | 472 | 29,200 | 472 |
| 2015-06-22 | 470 | 472 | 468 | 470 | 33,200 | 470 |
| 2015-06-19 | 469 | 471 | 467 | 470 | 19,300 | 470 |
| 2015-06-18 | 470 | 473 | 469 | 469 | 57,100 | 469 |
| 2015-06-17 | 471 | 472 | 470 | 470 | 27,400 | 470 |
| 2015-06-16 | 472 | 474 | 471 | 471 | 21,500 | 471 |
| 2015-06-15 | 473 | 474 | 471 | 472 | 17,200 | 472 |
| 2015-06-12 | 471 | 473 | 471 | 473 | 8,600 | 473 |
| 2015-06-11 | 472 | 472 | 471 | 471 | 6,400 | 471 |
| 2015-06-10 | 470 | 472 | 470 | 472 | 16,600 | 472 |
| 2015-06-09 | 472 | 477 | 470 | 470 | 87,400 | 470 |
| 2015-06-08 | 474 | 476 | 472 | 472 | 29,100 | 472 |
| 2015-06-05 | 475 | 477 | 474 | 474 | 24,500 | 474 |
| 2015-06-04 | 475 | 476 | 474 | 475 | 19,300 | 475 |
| 2015-06-03 | 474 | 475 | 474 | 475 | 11,800 | 475 |
| 2015-06-02 | 475 | 476 | 473 | 474 | 15,800 | 474 |
| 2015-06-01 | 474 | 475 | 473 | 475 | 20,400 | 475 |
| 2015-05-29 | 476 | 476 | 474 | 474 | 9,300 | 474 |
| 2015-05-28 | 474 | 476 | 474 | 476 | 24,900 | 476 |
| 2015-05-27 | 473 | 474 | 473 | 474 | 12,900 | 474 |
| 2015-05-26 | 473 | 474 | 472 | 474 | 8,700 | 474 |
| 2015-05-25 | 472 | 475 | 471 | 473 | 27,300 | 473 |
| 2015-05-22 | 472 | 473 | 471 | 472 | 12,000 | 472 |
| 2015-05-21 | 472 | 474 | 472 | 473 | 19,200 | 473 |
| 2015-05-20 | 472 | 474 | 472 | 472 | 16,400 | 472 |
| 2015-05-19 | 476 | 477 | 472 | 472 | 31,000 | 472 |
| 2015-05-18 | 479 | 479 | 476 | 476 | 17,500 | 476 |
| 2015-05-15 | 479 | 481 | 478 | 480 | 10,300 | 480 |
| 2015-05-14 | 476 | 482 | 475 | 481 | 72,600 | 481 |
| 2015-05-13 | 479 | 479 | 478 | 478 | 13,000 | 478 |
| 2015-05-12 | 476 | 479 | 476 | 479 | 14,600 | 479 |
| 2015-05-11 | 477 | 479 | 476 | 476 | 18,300 | 476 |
| 2015-05-08 | 475 | 476 | 474 | 476 | 21,500 | 476 |
| 2015-05-07 | 473 | 475 | 473 | 475 | 13,600 | 475 |
| 2015-05-01 | 473 | 475 | 471 | 474 | 48,400 | 474 |
| 2015-04-30 | 479 | 484 | 472 | 472 | 91,300 | 472 |
| 2015-04-28 | 476 | 477 | 475 | 477 | 19,000 | 477 |
| 2015-04-27 | 473 | 477 | 472 | 477 | 30,900 | 477 |
| 2015-04-24 | 473 | 473 | 472 | 472 | 15,400 | 472 |
| 2015-04-23 | 473 | 473 | 472 | 473 | 7,700 | 473 |
| 2015-04-22 | 475 | 475 | 472 | 473 | 7,900 | 473 |
| 2015-04-21 | 475 | 475 | 472 | 473 | 32,700 | 473 |
| 2015-04-20 | 475 | 476 | 475 | 475 | 63,100 | 475 |
| 2015-04-17 | 477 | 477 | 476 | 476 | 19,400 | 476 |
| 2015-04-16 | 478 | 478 | 476 | 477 | 19,900 | 477 |
| 2015-04-15 | 478 | 478 | 477 | 478 | 43,800 | 478 |
| 2015-04-14 | 480 | 482 | 478 | 478 | 27,300 | 478 |
| 2015-04-13 | 480 | 481 | 478 | 480 | 27,000 | 480 |
| 2015-04-10 | 480 | 480 | 478 | 480 | 22,900 | 480 |
| 2015-04-09 | 479 | 482 | 479 | 480 | 35,900 | 480 |
| 2015-04-08 | 478 | 479 | 477 | 478 | 37,100 | 478 |
| 2015-04-07 | 478 | 478 | 477 | 478 | 36,500 | 478 |
| 2015-04-06 | 479 | 479 | 477 | 478 | 31,800 | 478 |
| 2015-04-03 | 478 | 479 | 476 | 479 | 23,800 | 479 |
| 2015-04-02 | 480 | 480 | 478 | 479 | 15,700 | 479 |
| 2015-04-01 | 481 | 482 | 477 | 480 | 13,000 | 480 |
| 2015-03-31 | 485 | 485 | 481 | 482 | 68,300 | 482 |
| 2015-03-30 | 490 | 490 | 484 | 487 | 30,400 | 487 |
| 2015-03-27 | 490 | 498 | 487 | 490 | 96,100 | 490 |
| 2015-03-26 | 512 | 520 | 511 | 516 | 151,500 | 516 |
| 2015-03-25 | 517 | 517 | 512 | 513 | 57,500 | 513 |
| 2015-03-24 | 513 | 515 | 512 | 515 | 57,200 | 515 |
| 2015-03-23 | 512 | 513 | 512 | 513 | 41,300 | 513 |
| 2015-03-20 | 511 | 512 | 510 | 512 | 54,300 | 512 |
| 2015-03-19 | 508 | 511 | 508 | 511 | 33,000 | 511 |
| 2015-03-18 | 508 | 508 | 506 | 507 | 32,900 | 507 |
| 2015-03-17 | 508 | 508 | 507 | 508 | 53,500 | 508 |
| 2015-03-16 | 511 | 512 | 508 | 508 | 103,300 | 508 |
| 2015-03-13 | 504 | 510 | 503 | 510 | 28,100 | 510 |
| 2015-03-12 | 503 | 504 | 502 | 503 | 23,700 | 503 |
| 2015-03-11 | 501 | 503 | 501 | 503 | 11,700 | 503 |
| 2015-03-10 | 502 | 502 | 501 | 501 | 16,200 | 501 |
| 2015-03-09 | 502 | 502 | 501 | 502 | 24,700 | 502 |
| 2015-03-06 | 502 | 503 | 501 | 502 | 27,600 | 502 |
| 2015-03-05 | 501 | 502 | 500 | 502 | 12,400 | 502 |
| 2015-03-04 | 500 | 503 | 500 | 503 | 25,400 | 503 |
| 2015-03-03 | 505 | 505 | 502 | 502 | 33,500 | 502 |
| 2015-03-02 | 505 | 505 | 504 | 505 | 15,900 | 505 |
| 2015-02-27 | 505 | 507 | 503 | 505 | 16,100 | 505 |
| 2015-02-26 | 506 | 507 | 505 | 505 | 19,900 | 505 |
| 2015-02-25 | 509 | 510 | 505 | 509 | 39,300 | 509 |
| 2015-02-24 | 503 | 509 | 503 | 508 | 29,600 | 508 |
| 2015-02-23 | 501 | 502 | 500 | 501 | 26,400 | 501 |
| 2015-02-20 | 500 | 504 | 500 | 501 | 45,200 | 501 |
| 2015-02-19 | 502 | 504 | 501 | 501 | 15,400 | 501 |
| 2015-02-18 | 501 | 504 | 501 | 504 | 13,400 | 504 |
| 2015-02-17 | 500 | 501 | 497 | 500 | 17,800 | 500 |
| 2015-02-16 | 500 | 500 | 498 | 500 | 45,400 | 500 |
| 2015-02-13 | 496 | 510 | 496 | 498 | 62,700 | 498 |
| 2015-02-12 | 489 | 491 | 489 | 489 | 9,800 | 489 |
| 2015-02-10 | 486 | 490 | 486 | 489 | 10,600 | 489 |
| 2015-02-09 | 487 | 489 | 486 | 486 | 9,800 | 486 |
| 2015-02-06 | 484 | 487 | 484 | 487 | 8,700 | 487 |
| 2015-02-05 | 485 | 485 | 484 | 484 | 8,500 | 484 |
| 2015-02-04 | 484 | 485 | 484 | 485 | 6,800 | 485 |
| 2015-02-03 | 484 | 484 | 482 | 483 | 6,500 | 483 |
| 2015-02-02 | 483 | 483 | 482 | 483 | 6,500 | 483 |
| 2015-01-30 | 482 | 484 | 481 | 483 | 3,800 | 483 |
| 2015-01-29 | 481 | 482 | 480 | 482 | 1,900 | 482 |
| 2015-01-28 | 484 | 484 | 480 | 481 | 5,800 | 481 |
| 2015-01-27 | 483 | 485 | 481 | 482 | 11,800 | 482 |
| 2015-01-26 | 477 | 480 | 477 | 480 | 6,000 | 480 |
| 2015-01-23 | 476 | 477 | 475 | 477 | 5,300 | 477 |
| 2015-01-22 | 477 | 477 | 475 | 475 | 5,500 | 475 |
| 2015-01-21 | 477 | 477 | 473 | 476 | 11,500 | 476 |
| 2015-01-20 | 474 | 477 | 474 | 476 | 4,600 | 476 |
| 2015-01-19 | 479 | 481 | 474 | 474 | 22,900 | 474 |
| 2015-01-16 | 482 | 485 | 474 | 480 | 31,400 | 480 |
| 2015-01-15 | 480 | 487 | 480 | 486 | 10,400 | 486 |
| 2015-01-14 | 485 | 488 | 480 | 480 | 18,400 | 480 |
| 2015-01-13 | 479 | 490 | 477 | 485 | 32,100 | 485 |
| 2015-01-09 | 475 | 477 | 475 | 477 | 9,700 | 477 |
| 2015-01-08 | 474 | 475 | 473 | 474 | 10,000 | 474 |
| 2015-01-07 | 469 | 474 | 469 | 474 | 11,600 | 474 |
| 2015-01-06 | 469 | 472 | 468 | 470 | 23,800 | 470 |
| 2015-01-05 | 467 | 470 | 467 | 469 | 9,900 | 469 |
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
