文化シヤッター(5930)の株価時系列情報
文化シヤッター(5930)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1995/12/29 | 819 | 819 | 801 | 814 | 364,000 |
| 1995/12/28 | 825 | 830 | 809 | 809 | 266,000 |
| 1995/12/27 | 845 | 850 | 820 | 820 | 616,000 |
| 1995/12/26 | 811 | 840 | 811 | 839 | 547,000 |
| 1995/12/25 | 830 | 830 | 808 | 812 | 271,000 |
| 1995/12/22 | 847 | 850 | 821 | 826 | 735,000 |
| 1995/12/21 | 855 | 878 | 845 | 845 | 1,609,000 |
| 1995/12/20 | 842 | 870 | 833 | 853 | 1,761,000 |
| 1995/12/19 | 832 | 842 | 825 | 833 | 937,000 |
| 1995/12/18 | 884 | 900 | 842 | 842 | 4,175,000 |
| 1995/12/15 | 805 | 875 | 786 | 875 | 4,598,000 |
| 1995/12/14 | 782 | 788 | 775 | 775 | 276,000 |
| 1995/12/13 | 791 | 795 | 777 | 780 | 319,000 |
| 1995/12/12 | 803 | 808 | 781 | 790 | 354,000 |
| 1995/12/11 | 814 | 814 | 791 | 800 | 663,000 |
| 1995/12/08 | 765 | 795 | 762 | 794 | 677,000 |
| 1995/12/07 | 780 | 783 | 765 | 772 | 460,000 |
| 1995/12/06 | 792 | 801 | 781 | 781 | 337,000 |
| 1995/12/05 | 815 | 816 | 790 | 797 | 571,000 |
| 1995/12/04 | 823 | 824 | 805 | 815 | 1,497,000 |
| 1995/12/01 | 782 | 824 | 782 | 788 | 2,193,000 |
| 1995/11/30 | 795 | 795 | 770 | 782 | 306,000 |
| 1995/11/29 | 770 | 799 | 766 | 775 | 537,000 |
| 1995/11/28 | 772 | 790 | 765 | 774 | 346,000 |
| 1995/11/27 | 800 | 808 | 765 | 765 | 403,000 |
| 1995/11/24 | 817 | 830 | 791 | 801 | 1,366,000 |
| 1995/11/22 | 789 | 822 | 780 | 810 | 2,579,000 |
| 1995/11/21 | 780 | 796 | 777 | 790 | 754,000 |
| 1995/11/20 | 770 | 777 | 760 | 770 | 435,000 |
| 1995/11/17 | 746 | 770 | 740 | 770 | 376,000 |
| 1995/11/16 | 754 | 760 | 746 | 752 | 617,000 |
| 1995/11/15 | 768 | 789 | 750 | 761 | 1,060,000 |
| 1995/11/14 | 835 | 836 | 778 | 778 | 2,674,000 |
| 1995/11/13 | 807 | 840 | 795 | 840 | 4,532,000 |
| 1995/11/10 | 768 | 800 | 755 | 797 | 4,331,000 |
| 1995/11/09 | 746 | 780 | 745 | 767 | 2,858,000 |
| 1995/11/08 | 735 | 755 | 725 | 736 | 1,391,000 |
| 1995/11/07 | 746 | 754 | 723 | 728 | 1,400,000 |
| 1995/11/06 | 740 | 765 | 730 | 743 | 2,941,000 |
| 1995/11/02 | 710 | 740 | 710 | 725 | 3,237,000 |
| 1995/11/01 | 728 | 745 | 695 | 695 | 3,332,000 |
| 1995/10/31 | 685 | 723 | 681 | 718 | 4,897,000 |
| 1995/10/30 | 647 | 676 | 637 | 675 | 1,639,000 |
| 1995/10/27 | 602 | 670 | 602 | 647 | 1,235,000 |
| 1995/10/26 | 620 | 620 | 603 | 608 | 154,000 |
| 1995/10/25 | 628 | 630 | 618 | 620 | 102,000 |
| 1995/10/24 | 641 | 647 | 627 | 628 | 157,000 |
| 1995/10/23 | 639 | 660 | 639 | 642 | 581,000 |
| 1995/10/20 | 620 | 649 | 615 | 649 | 340,000 |
| 1995/10/19 | 610 | 624 | 603 | 624 | 167,000 |
| 1995/10/18 | 600 | 607 | 597 | 600 | 211,000 |
| 1995/10/17 | 621 | 621 | 605 | 607 | 124,000 |
| 1995/10/16 | 610 | 620 | 605 | 611 | 98,000 |
| 1995/10/13 | 592 | 625 | 592 | 620 | 164,000 |
| 1995/10/12 | 600 | 605 | 591 | 600 | 119,000 |
| 1995/10/11 | 612 | 620 | 600 | 614 | 155,000 |
| 1995/10/09 | 625 | 629 | 615 | 620 | 152,000 |
| 1995/10/06 | 640 | 645 | 622 | 630 | 176,000 |
| 1995/10/05 | 658 | 658 | 635 | 645 | 265,000 |
| 1995/10/04 | 607 | 660 | 604 | 648 | 720,000 |
| 1995/10/03 | 608 | 611 | 595 | 603 | 269,000 |
| 1995/10/02 | 600 | 619 | 595 | 618 | 184,000 |
| 1995/09/29 | 630 | 630 | 610 | 620 | 162,000 |
| 1995/09/28 | 625 | 630 | 607 | 630 | 285,000 |
| 1995/09/27 | 642 | 642 | 622 | 627 | 335,000 |
| 1995/09/26 | 684 | 686 | 641 | 652 | 938,000 |
| 1995/09/25 | 658 | 680 | 658 | 678 | 1,191,000 |
| 1995/09/22 | 640 | 657 | 620 | 650 | 734,000 |
| 1995/09/21 | 637 | 644 | 629 | 640 | 280,000 |
| 1995/09/20 | 645 | 660 | 635 | 654 | 756,000 |
| 1995/09/19 | 626 | 650 | 626 | 640 | 296,000 |
| 1995/09/18 | 661 | 665 | 621 | 638 | 371,000 |
| 1995/09/14 | 675 | 695 | 661 | 671 | 1,911,000 |
| 1995/09/13 | 625 | 665 | 615 | 665 | 3,446,000 |
| 1995/09/12 | 541 | 632 | 538 | 625 | 1,930,000 |
| 1995/09/11 | 541 | 541 | 528 | 541 | 121,000 |
| 1995/09/08 | 538 | 555 | 527 | 545 | 276,000 |
| 1995/09/07 | 539 | 539 | 529 | 539 | 95,000 |
| 1995/09/06 | 537 | 540 | 523 | 523 | 115,000 |
| 1995/09/05 | 527 | 527 | 518 | 527 | 157,000 |
| 1995/09/04 | 565 | 565 | 518 | 518 | 122,000 |
| 1995/09/01 | 565 | 565 | 525 | 556 | 375,000 |
| 1995/08/31 | 535 | 580 | 535 | 557 | 1,408,000 |
| 1995/08/30 | 504 | 540 | 503 | 528 | 890,000 |
| 1995/08/29 | 464 | 479 | 462 | 479 | 421,000 |
| 1995/08/28 | 460 | 464 | 455 | 458 | 102,000 |
| 1995/08/25 | 458 | 464 | 455 | 464 | 203,000 |
| 1995/08/24 | 455 | 459 | 454 | 459 | 74,000 |
| 1995/08/23 | 462 | 470 | 456 | 459 | 125,000 |
| 1995/08/22 | 459 | 466 | 455 | 460 | 203,000 |
| 1995/08/21 | 490 | 490 | 475 | 476 | 40,000 |
| 1995/08/18 | 490 | 495 | 490 | 494 | 36,000 |
| 1995/08/17 | 502 | 503 | 490 | 495 | 47,000 |
| 1995/08/16 | 485 | 502 | 480 | 498 | 188,000 |
| 1995/08/15 | 460 | 481 | 460 | 480 | 71,000 |
| 1995/08/14 | 460 | 460 | 450 | 460 | 22,000 |
| 1995/08/11 | 455 | 459 | 450 | 459 | 102,000 |
| 1995/08/10 | 459 | 459 | 450 | 450 | 57,000 |
| 1995/08/09 | 448 | 458 | 448 | 449 | 25,000 |
| 1995/08/08 | 450 | 450 | 445 | 445 | 25,000 |
| 1995/08/07 | 462 | 463 | 462 | 462 | 37,000 |
| 1995/08/04 | 447 | 462 | 443 | 462 | 63,000 |
| 1995/08/03 | 450 | 454 | 450 | 450 | 70,000 |
| 1995/08/02 | 440 | 449 | 440 | 445 | 88,000 |
| 1995/08/01 | 450 | 453 | 442 | 445 | 83,000 |
| 1995/07/31 | 455 | 455 | 446 | 455 | 235,000 |
| 1995/07/28 | 467 | 467 | 455 | 460 | 49,000 |
| 1995/07/27 | 451 | 473 | 451 | 473 | 67,000 |
| 1995/07/26 | 455 | 464 | 450 | 460 | 39,000 |
| 1995/07/25 | 476 | 476 | 465 | 470 | 13,000 |
| 1995/07/24 | 477 | 481 | 477 | 481 | 19,000 |
| 1995/07/21 | 471 | 485 | 470 | 470 | 29,000 |
| 1995/07/20 | 481 | 481 | 481 | 481 | 9,000 |
| 1995/07/19 | 498 | 498 | 474 | 490 | 54,000 |
| 1995/07/18 | 504 | 505 | 490 | 490 | 64,000 |
| 1995/07/17 | 503 | 503 | 493 | 499 | 134,000 |
| 1995/07/14 | 503 | 503 | 498 | 498 | 66,000 |
| 1995/07/13 | 502 | 502 | 492 | 497 | 157,000 |
| 1995/07/12 | 483 | 500 | 483 | 497 | 210,000 |
| 1995/07/11 | 502 | 505 | 472 | 472 | 216,000 |
| 1995/07/10 | 503 | 510 | 497 | 502 | 241,000 |
| 1995/07/07 | 475 | 510 | 475 | 495 | 311,000 |
| 1995/07/06 | 455 | 470 | 455 | 470 | 67,000 |
| 1995/07/05 | 444 | 460 | 444 | 456 | 105,000 |
| 1995/07/04 | 430 | 439 | 430 | 439 | 148,000 |
| 1995/07/03 | 418 | 429 | 418 | 425 | 129,000 |
| 1995/06/30 | 417 | 420 | 417 | 418 | 178,000 |
| 1995/06/29 | 420 | 421 | 410 | 412 | 94,000 |
| 1995/06/28 | 430 | 430 | 412 | 417 | 23,000 |
| 1995/06/27 | 434 | 434 | 428 | 434 | 154,000 |
| 1995/06/26 | 442 | 443 | 441 | 443 | 15,000 |
| 1995/06/23 | 430 | 443 | 430 | 443 | 104,000 |
| 1995/06/22 | 433 | 433 | 427 | 430 | 91,000 |
| 1995/06/21 | 418 | 438 | 418 | 436 | 77,000 |
| 1995/06/20 | 415 | 418 | 409 | 418 | 71,000 |
| 1995/06/19 | 408 | 415 | 408 | 410 | 117,000 |
| 1995/06/16 | 406 | 410 | 403 | 403 | 123,000 |
| 1995/06/15 | 406 | 406 | 400 | 400 | 63,000 |
| 1995/06/14 | 414 | 414 | 409 | 414 | 86,000 |
| 1995/06/13 | 413 | 418 | 405 | 405 | 204,000 |
| 1995/06/12 | 429 | 429 | 415 | 418 | 145,000 |
| 1995/06/09 | 430 | 439 | 424 | 424 | 241,000 |
| 1995/06/08 | 450 | 450 | 431 | 439 | 97,000 |
| 1995/06/07 | 483 | 483 | 449 | 449 | 79,000 |
| 1995/06/06 | 484 | 484 | 483 | 484 | 26,000 |
| 1995/06/05 | 485 | 487 | 482 | 482 | 103,000 |
| 1995/06/02 | 484 | 484 | 480 | 484 | 35,000 |
| 1995/06/01 | 470 | 480 | 470 | 480 | 43,000 |
| 1995/05/31 | 483 | 483 | 470 | 472 | 69,000 |
| 1995/05/30 | 471 | 475 | 471 | 473 | 4,000 |
| 1995/05/29 | 472 | 476 | 470 | 476 | 9,000 |
| 1995/05/26 | 470 | 483 | 470 | 483 | 71,000 |
| 1995/05/25 | 472 | 472 | 470 | 470 | 121,000 |
| 1995/05/24 | 496 | 496 | 482 | 485 | 84,000 |
| 1995/05/23 | 499 | 499 | 494 | 499 | 71,000 |
| 1995/05/22 | 498 | 498 | 481 | 495 | 64,000 |
| 1995/05/19 | 505 | 505 | 490 | 500 | 191,000 |
| 1995/05/18 | 503 | 510 | 495 | 505 | 164,000 |
| 1995/05/17 | 495 | 499 | 490 | 490 | 167,000 |
| 1995/05/16 | 480 | 495 | 469 | 495 | 218,000 |
| 1995/05/15 | 500 | 505 | 470 | 475 | 460,000 |
| 1995/05/12 | 525 | 531 | 500 | 500 | 500,000 |
| 1995/05/11 | 585 | 595 | 575 | 575 | 35,000 |
| 1995/05/10 | 598 | 600 | 584 | 594 | 51,000 |
| 1995/05/09 | 604 | 609 | 588 | 588 | 67,000 |
| 1995/05/08 | 599 | 599 | 590 | 595 | 8,000 |
| 1995/05/02 | 595 | 595 | 585 | 595 | 90,000 |
| 1995/05/01 | 590 | 593 | 590 | 593 | 35,000 |
| 1995/04/28 | 594 | 594 | 585 | 585 | 32,000 |
| 1995/04/27 | 590 | 590 | 580 | 580 | 20,000 |
| 1995/04/26 | 592 | 592 | 590 | 590 | 23,000 |
| 1995/04/25 | 590 | 599 | 587 | 587 | 58,000 |
| 1995/04/24 | 598 | 600 | 595 | 595 | 25,000 |
| 1995/04/21 | 588 | 590 | 585 | 588 | 100,000 |
| 1995/04/20 | 588 | 588 | 585 | 585 | 64,000 |
| 1995/04/19 | 595 | 599 | 590 | 590 | 64,000 |
| 1995/04/18 | 599 | 599 | 585 | 585 | 38,000 |
| 1995/04/17 | 605 | 605 | 580 | 580 | 87,000 |
| 1995/04/14 | 608 | 608 | 590 | 590 | 86,000 |
| 1995/04/13 | 594 | 598 | 585 | 598 | 95,000 |
| 1995/04/12 | 590 | 600 | 590 | 595 | 179,000 |
| 1995/04/11 | 595 | 595 | 590 | 590 | 51,000 |
| 1995/04/10 | 594 | 595 | 584 | 595 | 89,000 |
| 1995/04/07 | 564 | 584 | 564 | 584 | 5,000 |
| 1995/04/06 | 567 | 570 | 561 | 561 | 42,000 |
| 1995/04/05 | 565 | 567 | 561 | 561 | 52,000 |
| 1995/04/04 | 581 | 589 | 565 | 565 | 51,000 |
| 1995/04/03 | 590 | 590 | 561 | 561 | 74,000 |
| 1995/03/31 | 590 | 595 | 580 | 595 | 131,000 |
| 1995/03/30 | 565 | 580 | 565 | 580 | 90,000 |
| 1995/03/29 | 575 | 580 | 573 | 575 | 58,000 |
| 1995/03/28 | 566 | 573 | 564 | 573 | 49,000 |
| 1995/03/27 | 540 | 551 | 540 | 550 | 145,000 |
| 1995/03/24 | 543 | 549 | 543 | 549 | 94,000 |
| 1995/03/23 | 555 | 555 | 543 | 543 | 29,000 |
| 1995/03/22 | 550 | 560 | 550 | 560 | 102,000 |
| 1995/03/20 | 560 | 560 | 550 | 556 | 47,000 |
| 1995/03/17 | 600 | 601 | 589 | 590 | 30,000 |
| 1995/03/16 | 610 | 610 | 604 | 604 | 7,000 |
| 1995/03/15 | 610 | 613 | 601 | 610 | 80,000 |
| 1995/03/14 | 630 | 630 | 610 | 610 | 121,000 |
| 1995/03/13 | 640 | 640 | 625 | 625 | 16,000 |
| 1995/03/10 | 660 | 660 | 630 | 630 | 46,000 |
| 1995/03/09 | 650 | 650 | 650 | 650 | 17,000 |
| 1995/03/08 | 665 | 665 | 640 | 640 | 25,000 |
| 1995/03/07 | 676 | 676 | 665 | 665 | 30,000 |
| 1995/03/06 | 668 | 675 | 667 | 675 | 77,000 |
| 1995/03/03 | 659 | 660 | 656 | 660 | 81,000 |
| 1995/03/02 | 660 | 661 | 650 | 661 | 109,000 |
| 1995/03/01 | 659 | 659 | 640 | 655 | 24,000 |
| 1995/02/28 | 659 | 660 | 640 | 650 | 59,000 |
| 1995/02/27 | 620 | 639 | 620 | 639 | 47,000 |
| 1995/02/24 | 645 | 650 | 645 | 645 | 74,000 |
| 1995/02/23 | 651 | 665 | 651 | 660 | 33,000 |
| 1995/02/22 | 675 | 675 | 671 | 671 | 26,000 |
| 1995/02/21 | 680 | 680 | 674 | 674 | 42,000 |
| 1995/02/20 | 691 | 691 | 679 | 681 | 34,000 |
| 1995/02/17 | 700 | 700 | 685 | 691 | 41,000 |
| 1995/02/16 | 682 | 700 | 682 | 700 | 382,000 |
| 1995/02/15 | 687 | 687 | 680 | 682 | 60,000 |
| 1995/02/14 | 703 | 703 | 695 | 697 | 29,000 |
| 1995/02/13 | 710 | 710 | 700 | 710 | 56,000 |
| 1995/02/10 | 741 | 741 | 706 | 725 | 36,000 |
| 1995/02/09 | 739 | 739 | 731 | 731 | 36,000 |
| 1995/02/08 | 743 | 743 | 730 | 742 | 43,000 |
| 1995/02/07 | 750 | 750 | 743 | 743 | 60,000 |
| 1995/02/06 | 738 | 750 | 738 | 750 | 337,000 |
| 1995/02/03 | 758 | 758 | 738 | 738 | 65,000 |
| 1995/02/02 | 772 | 772 | 732 | 738 | 27,000 |
| 1995/02/01 | 779 | 786 | 772 | 780 | 183,000 |
| 1995/01/31 | 790 | 821 | 771 | 771 | 246,000 |
| 1995/01/30 | 738 | 800 | 738 | 790 | 313,000 |
| 1995/01/27 | 730 | 738 | 730 | 738 | 154,000 |
| 1995/01/26 | 750 | 755 | 730 | 731 | 184,000 |
| 1995/01/25 | 700 | 745 | 695 | 730 | 72,000 |
| 1995/01/24 | 700 | 718 | 700 | 715 | 52,000 |
| 1995/01/23 | 689 | 691 | 677 | 677 | 60,000 |
| 1995/01/20 | 710 | 710 | 695 | 699 | 74,000 |
| 1995/01/19 | 721 | 725 | 710 | 710 | 98,000 |
| 1995/01/18 | 713 | 735 | 710 | 730 | 150,000 |
| 1995/01/17 | 708 | 709 | 707 | 709 | 66,000 |
| 1995/01/13 | 710 | 710 | 698 | 698 | 41,000 |
| 1995/01/12 | 739 | 739 | 710 | 710 | 16,000 |
| 1995/01/11 | 740 | 740 | 740 | 740 | 20,000 |
| 1995/01/10 | 755 | 755 | 740 | 740 | 20,000 |
| 1995/01/09 | 745 | 746 | 740 | 740 | 48,000 |
| 1995/01/06 | 745 | 748 | 740 | 748 | 83,000 |
| 1995/01/05 | 735 | 735 | 725 | 735 | 47,000 |
| 1995/01/04 | 725 | 725 | 722 | 725 | 8,000 |