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 |
---|---|---|---|---|---|
1998/12/30 | 268 | 270 | 261 | 261 | 95,000 |
1998/12/29 | 260 | 265 | 260 | 265 | 20,000 |
1998/12/28 | 263 | 266 | 258 | 265 | 23,000 |
1998/12/25 | 250 | 259 | 250 | 259 | 37,000 |
1998/12/24 | 250 | 254 | 250 | 250 | 46,000 |
1998/12/22 | 265 | 265 | 255 | 255 | 36,000 |
1998/12/21 | 249 | 268 | 247 | 268 | 55,000 |
1998/12/18 | 245 | 250 | 245 | 248 | 216,000 |
1998/12/17 | 251 | 254 | 248 | 250 | 277,000 |
1998/12/16 | 268 | 268 | 250 | 251 | 218,000 |
1998/12/15 | 269 | 274 | 269 | 269 | 50,000 |
1998/12/14 | 278 | 280 | 274 | 278 | 149,000 |
1998/12/11 | 283 | 283 | 262 | 268 | 150,000 |
1998/12/10 | 290 | 290 | 280 | 284 | 54,000 |
1998/12/09 | 276 | 282 | 276 | 282 | 40,000 |
1998/12/08 | 279 | 286 | 270 | 276 | 31,000 |
1998/12/07 | 279 | 280 | 278 | 280 | 35,000 |
1998/12/04 | 280 | 281 | 278 | 279 | 54,000 |
1998/12/03 | 288 | 290 | 280 | 281 | 50,000 |
1998/12/02 | 281 | 294 | 281 | 291 | 113,000 |
1998/12/01 | 281 | 290 | 275 | 276 | 97,000 |
1998/11/30 | 307 | 308 | 282 | 282 | 266,000 |
1998/11/27 | 295 | 305 | 291 | 305 | 468,000 |
1998/11/26 | 270 | 290 | 270 | 290 | 980,000 |
1998/11/25 | 258 | 275 | 258 | 270 | 345,000 |
1998/11/24 | 258 | 265 | 254 | 255 | 328,000 |
1998/11/20 | 257 | 259 | 256 | 256 | 55,000 |
1998/11/19 | 257 | 260 | 256 | 257 | 57,000 |
1998/11/18 | 256 | 256 | 255 | 255 | 64,000 |
1998/11/17 | 260 | 260 | 256 | 256 | 32,000 |
1998/11/16 | 260 | 260 | 256 | 256 | 49,000 |
1998/11/13 | 259 | 259 | 255 | 257 | 34,000 |
1998/11/12 | 260 | 264 | 260 | 260 | 7,000 |
1998/11/11 | 262 | 264 | 258 | 264 | 42,000 |
1998/11/10 | 273 | 273 | 262 | 262 | 60,000 |
1998/11/09 | 265 | 268 | 263 | 268 | 49,000 |
1998/11/06 | 265 | 265 | 260 | 260 | 45,000 |
1998/11/05 | 275 | 275 | 260 | 262 | 82,000 |
1998/11/04 | 265 | 277 | 264 | 274 | 48,000 |
1998/11/02 | 251 | 264 | 251 | 252 | 17,000 |
1998/10/30 | 260 | 260 | 250 | 251 | 87,000 |
1998/10/29 | 245 | 250 | 240 | 240 | 47,000 |
1998/10/28 | 240 | 253 | 240 | 250 | 74,000 |
1998/10/27 | 257 | 257 | 242 | 242 | 108,000 |
1998/10/26 | 260 | 260 | 256 | 256 | 20,000 |
1998/10/23 | 262 | 262 | 256 | 257 | 32,000 |
1998/10/22 | 264 | 265 | 260 | 262 | 63,000 |
1998/10/21 | 260 | 266 | 256 | 256 | 67,000 |
1998/10/20 | 262 | 262 | 255 | 262 | 32,000 |
1998/10/19 | 260 | 263 | 260 | 260 | 28,000 |
1998/10/16 | 257 | 260 | 257 | 260 | 6,000 |
1998/10/15 | 265 | 265 | 255 | 255 | 29,000 |
1998/10/14 | 265 | 265 | 260 | 265 | 10,000 |
1998/10/13 | 271 | 273 | 270 | 270 | 29,000 |
1998/10/12 | 285 | 287 | 269 | 271 | 42,000 |
1998/10/09 | 289 | 289 | 260 | 260 | 70,000 |
1998/10/08 | 269 | 269 | 260 | 265 | 15,000 |
1998/10/07 | 250 | 269 | 250 | 269 | 19,000 |
1998/10/06 | 251 | 255 | 250 | 250 | 17,000 |
1998/10/05 | 255 | 255 | 250 | 254 | 20,000 |
1998/10/02 | 251 | 256 | 250 | 255 | 14,000 |
1998/10/01 | 270 | 271 | 246 | 248 | 209,000 |
1998/09/30 | 290 | 291 | 261 | 280 | 253,000 |
1998/09/29 | 264 | 267 | 260 | 260 | 67,000 |
1998/09/28 | 261 | 270 | 260 | 268 | 23,000 |
1998/09/25 | 270 | 270 | 261 | 261 | 61,000 |
1998/09/24 | 265 | 278 | 264 | 273 | 149,000 |
1998/09/22 | 270 | 275 | 263 | 263 | 52,000 |
1998/09/21 | 270 | 270 | 265 | 265 | 48,000 |
1998/09/18 | 268 | 268 | 265 | 265 | 44,000 |
1998/09/17 | 270 | 270 | 265 | 265 | 54,000 |
1998/09/16 | 268 | 273 | 265 | 265 | 132,000 |
1998/09/14 | 286 | 286 | 261 | 268 | 155,000 |
1998/09/11 | 271 | 271 | 270 | 271 | 150,000 |
1998/09/10 | 274 | 280 | 271 | 271 | 184,000 |
1998/09/09 | 290 | 295 | 272 | 274 | 328,000 |
1998/09/08 | 303 | 305 | 290 | 290 | 156,000 |
1998/09/07 | 300 | 310 | 292 | 298 | 83,000 |
1998/09/04 | 300 | 303 | 300 | 300 | 21,000 |
1998/09/03 | 319 | 320 | 305 | 305 | 29,000 |
1998/09/02 | 305 | 315 | 305 | 314 | 76,000 |
1998/09/01 | 295 | 300 | 291 | 300 | 64,000 |
1998/08/31 | 290 | 315 | 290 | 295 | 130,000 |
1998/08/28 | 290 | 294 | 285 | 290 | 67,000 |
1998/08/27 | 300 | 300 | 290 | 299 | 95,000 |
1998/08/26 | 310 | 325 | 306 | 306 | 113,000 |
1998/08/25 | 322 | 323 | 314 | 314 | 68,000 |
1998/08/24 | 320 | 330 | 320 | 325 | 54,000 |
1998/08/21 | 337 | 340 | 325 | 340 | 125,000 |
1998/08/20 | 345 | 348 | 340 | 340 | 47,000 |
1998/08/19 | 345 | 350 | 340 | 343 | 61,000 |
1998/08/18 | 340 | 345 | 340 | 340 | 57,000 |
1998/08/17 | 354 | 354 | 343 | 343 | 44,000 |
1998/08/14 | 350 | 355 | 349 | 349 | 43,000 |
1998/08/13 | 352 | 355 | 350 | 353 | 53,000 |
1998/08/12 | 350 | 352 | 348 | 352 | 19,000 |
1998/08/11 | 362 | 364 | 355 | 355 | 44,000 |
1998/08/10 | 386 | 386 | 371 | 371 | 49,000 |
1998/08/07 | 390 | 390 | 371 | 371 | 45,000 |
1998/08/06 | 392 | 392 | 386 | 388 | 30,000 |
1998/08/05 | 390 | 392 | 385 | 390 | 37,000 |
1998/08/04 | 388 | 392 | 377 | 390 | 31,000 |
1998/08/03 | 372 | 373 | 372 | 373 | 7,000 |
1998/07/31 | 393 | 393 | 371 | 392 | 125,000 |
1998/07/30 | 376 | 385 | 376 | 378 | 89,000 |
1998/07/29 | 382 | 385 | 382 | 385 | 32,000 |
1998/07/28 | 385 | 385 | 380 | 385 | 39,000 |
1998/07/27 | 391 | 391 | 380 | 380 | 46,000 |
1998/07/24 | 390 | 392 | 388 | 392 | 25,000 |
1998/07/23 | 396 | 400 | 395 | 398 | 26,000 |
1998/07/22 | 410 | 410 | 400 | 400 | 28,000 |
1998/07/21 | 407 | 407 | 405 | 406 | 9,000 |
1998/07/17 | 419 | 419 | 406 | 408 | 51,000 |
1998/07/16 | 415 | 420 | 410 | 420 | 27,000 |
1998/07/15 | 420 | 422 | 420 | 420 | 100,000 |
1998/07/14 | 410 | 416 | 406 | 416 | 72,000 |
1998/07/13 | 403 | 410 | 403 | 410 | 21,000 |
1998/07/10 | 420 | 420 | 406 | 408 | 104,000 |
1998/07/09 | 407 | 410 | 405 | 410 | 40,000 |
1998/07/08 | 410 | 410 | 405 | 410 | 22,000 |
1998/07/07 | 410 | 410 | 405 | 405 | 61,000 |
1998/07/06 | 392 | 410 | 392 | 410 | 119,000 |
1998/07/03 | 400 | 403 | 396 | 400 | 60,000 |
1998/07/02 | 400 | 410 | 400 | 401 | 58,000 |
1998/07/01 | 400 | 400 | 391 | 396 | 80,000 |
1998/06/30 | 386 | 390 | 376 | 385 | 151,000 |
1998/06/29 | 371 | 376 | 370 | 371 | 95,000 |
1998/06/26 | 382 | 382 | 371 | 371 | 143,000 |
1998/06/25 | 386 | 386 | 382 | 382 | 40,000 |
1998/06/24 | 388 | 390 | 381 | 386 | 67,000 |
1998/06/23 | 405 | 405 | 385 | 394 | 151,000 |
1998/06/22 | 416 | 420 | 405 | 420 | 43,000 |
1998/06/19 | 418 | 423 | 411 | 412 | 37,000 |
1998/06/18 | 411 | 427 | 410 | 427 | 150,000 |
1998/06/17 | 395 | 411 | 395 | 404 | 121,000 |
1998/06/16 | 390 | 399 | 390 | 394 | 113,000 |
1998/06/15 | 398 | 404 | 390 | 400 | 261,000 |
1998/06/12 | 362 | 366 | 362 | 363 | 149,000 |
1998/06/11 | 382 | 382 | 365 | 366 | 42,000 |
1998/06/10 | 389 | 389 | 381 | 383 | 86,000 |
1998/06/09 | 380 | 380 | 378 | 379 | 10,000 |
1998/06/08 | 390 | 390 | 383 | 383 | 26,000 |
1998/06/05 | 379 | 381 | 379 | 381 | 16,000 |
1998/06/04 | 360 | 390 | 360 | 390 | 34,000 |
1998/06/03 | 365 | 365 | 365 | 365 | 4,000 |
1998/06/02 | 368 | 370 | 365 | 370 | 23,000 |
1998/06/01 | 376 | 377 | 371 | 371 | 22,000 |
1998/05/29 | 390 | 390 | 378 | 381 | 57,000 |
1998/05/28 | 361 | 370 | 361 | 370 | 10,000 |
1998/05/27 | 361 | 362 | 361 | 361 | 8,000 |
1998/05/26 | 360 | 389 | 360 | 361 | 44,000 |
1998/05/25 | 360 | 365 | 359 | 359 | 43,000 |
1998/05/22 | 376 | 376 | 370 | 370 | 24,000 |
1998/05/21 | 374 | 387 | 374 | 387 | 21,000 |
1998/05/20 | 370 | 390 | 365 | 379 | 135,000 |
1998/05/19 | 360 | 361 | 360 | 360 | 24,000 |
1998/05/18 | 360 | 360 | 360 | 360 | 8,000 |
1998/05/15 | 360 | 360 | 357 | 357 | 30,000 |
1998/05/14 | 362 | 362 | 361 | 361 | 5,000 |
1998/05/13 | 362 | 363 | 361 | 361 | 22,000 |
1998/05/12 | 369 | 369 | 360 | 363 | 27,000 |
1998/05/11 | 378 | 378 | 367 | 367 | 29,000 |
1998/05/08 | 385 | 388 | 375 | 375 | 85,000 |
1998/05/07 | 358 | 383 | 358 | 373 | 65,000 |
1998/05/06 | 366 | 366 | 357 | 358 | 36,000 |
1998/05/01 | 359 | 359 | 355 | 356 | 33,000 |
1998/04/30 | 360 | 369 | 350 | 355 | 73,000 |
1998/04/28 | 360 | 360 | 350 | 350 | 62,000 |
1998/04/27 | 375 | 379 | 350 | 350 | 126,000 |
1998/04/24 | 373 | 377 | 373 | 377 | 2,000 |
1998/04/23 | 382 | 383 | 370 | 373 | 20,000 |
1998/04/22 | 381 | 387 | 381 | 387 | 21,000 |
1998/04/21 | 380 | 380 | 380 | 380 | 1,000 |
1998/04/20 | 374 | 374 | 374 | 374 | 8,000 |
1998/04/17 | 373 | 379 | 373 | 374 | 40,000 |
1998/04/16 | 387 | 396 | 372 | 372 | 36,000 |
1998/04/15 | 386 | 394 | 386 | 387 | 12,000 |
1998/04/14 | 390 | 390 | 387 | 389 | 46,000 |
1998/04/13 | 390 | 390 | 385 | 385 | 5,000 |
1998/04/10 | 400 | 400 | 395 | 398 | 42,000 |
1998/04/09 | 379 | 379 | 370 | 370 | 25,000 |
1998/04/08 | 373 | 378 | 373 | 378 | 24,000 |
1998/04/07 | 366 | 366 | 361 | 364 | 82,000 |
1998/04/06 | 370 | 370 | 361 | 361 | 25,000 |
1998/04/03 | 356 | 360 | 350 | 355 | 173,000 |
1998/04/02 | 355 | 360 | 348 | 355 | 234,000 |
1998/04/01 | 405 | 405 | 360 | 379 | 245,000 |
1998/03/31 | 395 | 397 | 382 | 397 | 141,000 |
1998/03/30 | 393 | 395 | 375 | 387 | 97,000 |
1998/03/27 | 370 | 392 | 370 | 390 | 263,000 |
1998/03/26 | 375 | 385 | 374 | 374 | 268,000 |
1998/03/25 | 389 | 390 | 381 | 381 | 118,000 |
1998/03/24 | 395 | 395 | 385 | 390 | 33,000 |
1998/03/23 | 400 | 400 | 385 | 395 | 119,000 |
1998/03/20 | 385 | 399 | 385 | 399 | 198,000 |
1998/03/19 | 380 | 387 | 380 | 385 | 213,000 |
1998/03/18 | 400 | 400 | 376 | 384 | 177,000 |
1998/03/17 | 420 | 420 | 390 | 400 | 499,000 |
1998/03/16 | 432 | 432 | 420 | 420 | 22,000 |
1998/03/13 | 410 | 427 | 410 | 427 | 53,000 |
1998/03/12 | 420 | 420 | 415 | 420 | 34,000 |
1998/03/11 | 428 | 428 | 424 | 426 | 49,000 |
1998/03/10 | 425 | 425 | 419 | 419 | 63,000 |
1998/03/09 | 426 | 429 | 420 | 420 | 97,000 |
1998/03/06 | 425 | 435 | 425 | 425 | 158,000 |
1998/03/05 | 440 | 440 | 430 | 430 | 30,000 |
1998/03/04 | 463 | 463 | 450 | 451 | 39,000 |
1998/03/03 | 470 | 470 | 462 | 463 | 46,000 |
1998/03/02 | 450 | 470 | 450 | 465 | 76,000 |
1998/02/27 | 435 | 445 | 435 | 444 | 183,000 |
1998/02/26 | 438 | 438 | 420 | 420 | 52,000 |
1998/02/25 | 439 | 439 | 429 | 438 | 98,000 |
1998/02/24 | 444 | 444 | 435 | 442 | 122,000 |
1998/02/23 | 429 | 445 | 429 | 445 | 59,000 |
1998/02/20 | 420 | 429 | 420 | 429 | 77,000 |
1998/02/19 | 440 | 441 | 418 | 430 | 129,000 |
1998/02/18 | 465 | 465 | 440 | 449 | 237,000 |
1998/02/17 | 457 | 465 | 455 | 457 | 175,000 |
1998/02/16 | 470 | 470 | 457 | 457 | 74,000 |
1998/02/13 | 483 | 483 | 475 | 475 | 59,000 |
1998/02/12 | 500 | 510 | 479 | 483 | 104,000 |
1998/02/10 | 496 | 500 | 490 | 495 | 88,000 |
1998/02/09 | 476 | 484 | 475 | 476 | 24,000 |
1998/02/06 | 461 | 474 | 461 | 466 | 61,000 |
1998/02/05 | 452 | 461 | 451 | 461 | 43,000 |
1998/02/04 | 455 | 455 | 449 | 452 | 50,000 |
1998/02/03 | 459 | 459 | 449 | 450 | 132,000 |
1998/02/02 | 450 | 450 | 448 | 450 | 100,000 |
1998/01/30 | 499 | 499 | 464 | 464 | 58,000 |
1998/01/29 | 498 | 500 | 472 | 495 | 217,000 |
1998/01/28 | 475 | 500 | 472 | 500 | 261,000 |
1998/01/27 | 455 | 490 | 450 | 475 | 189,000 |
1998/01/26 | 419 | 450 | 419 | 450 | 178,000 |
1998/01/23 | 415 | 420 | 401 | 410 | 143,000 |
1998/01/22 | 375 | 385 | 374 | 385 | 64,000 |
1998/01/21 | 379 | 391 | 372 | 374 | 189,000 |
1998/01/20 | 365 | 374 | 365 | 374 | 172,000 |
1998/01/19 | 380 | 380 | 375 | 375 | 40,000 |
1998/01/16 | 374 | 374 | 368 | 370 | 217,000 |
1998/01/14 | 382 | 382 | 375 | 375 | 60,000 |
1998/01/13 | 380 | 381 | 379 | 380 | 119,000 |
1998/01/12 | 377 | 383 | 377 | 380 | 23,000 |
1998/01/09 | 389 | 392 | 380 | 392 | 189,000 |
1998/01/08 | 380 | 385 | 375 | 380 | 112,000 |
1998/01/07 | 382 | 383 | 380 | 383 | 71,000 |
1998/01/06 | 371 | 385 | 367 | 382 | 156,000 |
1998/01/05 | 366 | 371 | 366 | 371 | 12,000 |