日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 220 220 215 220 71,000
1999/12/29 216 222 215 222 42,000
1999/12/28 214 219 214 218 19,000
1999/12/27 212 214 210 214 84,000
1999/12/24 212 215 210 212 94,000
1999/12/22 217 217 210 210 76,000
1999/12/21 218 219 215 219 31,000
1999/12/20 222 224 217 219 65,000
1999/12/17 224 225 211 217 147,000
1999/12/16 226 230 225 225 57,000
1999/12/15 234 234 225 226 178,000
1999/12/14 230 230 224 224 62,000
1999/12/13 228 230 223 224 116,000
1999/12/10 227 229 221 223 185,000
1999/12/09 230 235 229 235 46,000
1999/12/08 237 239 235 235 289,000
1999/12/07 244 248 239 239 76,000
1999/12/06 243 248 239 248 61,000
1999/12/03 247 249 240 243 51,000
1999/12/02 245 249 239 240 141,000
1999/12/01 239 249 239 246 46,000
1999/11/30 249 249 237 239 76,000
1999/11/29 233 245 230 235 75,000
1999/11/26 240 243 230 235 54,000
1999/11/25 238 244 235 243 75,000
1999/11/24 250 250 240 241 53,000
1999/11/22 245 250 242 245 54,000
1999/11/19 249 249 240 240 41,000
1999/11/18 234 252 234 250 120,000
1999/11/17 215 236 215 234 131,000
1999/11/16 211 220 211 217 98,000
1999/11/15 225 230 220 221 111,000
1999/11/12 230 231 225 225 72,000
1999/11/11 234 236 230 230 57,000
1999/11/10 247 247 235 236 149,000
1999/11/09 238 243 236 240 124,000
1999/11/08 241 244 238 238 108,000
1999/11/05 243 243 237 241 55,000
1999/11/04 244 248 243 243 160,000
1999/11/02 242 244 240 243 80,000
1999/11/01 237 240 233 237 112,000
1999/10/29 232 239 224 227 330,000
1999/10/28 239 242 230 230 179,000
1999/10/27 238 242 238 238 103,000
1999/10/26 241 242 238 240 71,000
1999/10/25 233 244 233 238 187,000
1999/10/22 238 243 227 233 527,000
1999/10/21 242 245 238 240 242,000
1999/10/20 250 250 239 241 217,000
1999/10/19 251 251 245 250 43,000
1999/10/18 245 248 243 247 158,000
1999/10/15 255 255 250 250 99,000
1999/10/14 247 260 247 251 238,000
1999/10/13 250 255 240 245 806,000
1999/10/12 269 269 247 247 334,000
1999/10/08 279 279 269 269 94,000
1999/10/07 273 278 269 271 121,000
1999/10/06 271 273 267 271 254,000
1999/10/05 271 275 266 266 145,000
1999/10/04 272 276 267 270 112,000
1999/10/01 275 275 273 274 135,000
1999/09/30 280 281 274 275 151,000
1999/09/29 281 282 276 280 93,000
1999/09/28 281 284 280 281 113,000
1999/09/27 289 290 281 281 31,000
1999/09/24 287 309 284 295 86,000
1999/09/22 288 288 282 284 84,000
1999/09/21 301 301 287 288 135,000
1999/09/20 305 305 300 301 101,000
1999/09/17 306 312 304 305 60,000
1999/09/16 306 307 300 306 79,000
1999/09/14 310 315 308 310 48,000
1999/09/13 311 316 310 310 37,000
1999/09/10 333 333 315 316 118,000
1999/09/09 312 329 312 329 30,000
1999/09/08 314 315 310 310 36,000
1999/09/07 313 316 313 314 33,000
1999/09/06 318 318 313 315 16,000
1999/09/03 320 321 310 319 41,000
1999/09/02 327 327 321 321 45,000
1999/09/01 335 335 326 327 46,000
1999/08/31 330 338 330 338 57,000
1999/08/30 322 330 322 330 16,000
1999/08/27 322 326 322 323 34,000
1999/08/26 324 325 324 324 25,000
1999/08/25 322 329 322 325 19,000
1999/08/24 327 327 321 322 62,000
1999/08/23 329 330 325 325 15,000
1999/08/20 321 330 321 330 16,000
1999/08/19 331 331 325 325 15,000
1999/08/18 343 343 331 331 16,000
1999/08/17 342 343 338 338 17,000
1999/08/16 333 345 333 342 9,000
1999/08/13 334 335 331 333 13,000
1999/08/12 340 340 339 340 3,000
1999/08/11 330 339 330 339 17,000
1999/08/10 349 349 338 340 77,000
1999/08/09 326 337 326 329 76,000
1999/08/06 328 330 325 325 24,000
1999/08/05 330 331 328 328 35,000
1999/08/04 341 343 331 331 33,000
1999/08/03 349 349 336 340 14,000
1999/08/02 350 350 342 350 6,000
1999/07/30 350 355 345 350 67,000
1999/07/29 343 345 341 345 25,000
1999/07/28 342 347 342 345 10,000
1999/07/27 343 343 341 341 16,000
1999/07/26 346 347 345 345 7,000
1999/07/23 350 350 344 348 45,000
1999/07/22 355 360 350 354 78,000
1999/07/21 361 365 356 361 59,000
1999/07/19 364 364 358 362 88,000
1999/07/16 353 358 350 355 75,000
1999/07/15 356 360 354 354 63,000
1999/07/14 354 357 352 356 80,000
1999/07/13 350 353 350 353 39,000
1999/07/12 354 354 345 345 67,000
1999/07/09 355 355 350 354 65,000
1999/07/08 346 347 341 347 93,000
1999/07/07 350 355 345 345 74,000
1999/07/06 350 354 350 354 27,000
1999/07/05 351 354 350 351 36,000
1999/07/02 353 357 351 357 41,000
1999/07/01 347 357 345 350 57,000
1999/06/30 359 360 345 345 64,000
1999/06/29 350 355 350 351 29,000
1999/06/28 350 355 350 352 18,000
1999/06/25 356 359 355 355 60,000
1999/06/24 355 355 345 350 35,000
1999/06/23 350 353 345 345 44,000
1999/06/22 365 365 352 352 96,000
1999/06/21 373 373 358 365 188,000
1999/06/18 350 350 340 340 41,000
1999/06/17 355 355 346 346 35,000
1999/06/16 344 351 340 351 116,000
1999/06/15 340 343 334 334 21,000
1999/06/14 343 345 340 345 37,000
1999/06/11 345 345 340 343 140,000
1999/06/10 340 345 340 343 85,000
1999/06/09 330 340 330 340 81,000
1999/06/08 331 331 327 327 40,000
1999/06/07 331 339 331 331 16,000
1999/06/04 335 337 330 331 45,000
1999/06/03 333 335 331 335 39,000
1999/06/02 339 342 330 331 112,000
1999/06/01 329 334 327 334 72,000
1999/05/31 335 335 323 324 54,000
1999/05/28 320 325 318 325 130,000
1999/05/27 317 320 315 320 59,000
1999/05/26 316 325 315 316 57,000
1999/05/25 317 318 315 316 24,000
1999/05/24 324 324 322 324 83,000
1999/05/21 330 330 317 321 133,000
1999/05/20 345 345 338 340 48,000
1999/05/19 346 347 342 342 82,000
1999/05/18 343 346 340 345 83,000
1999/05/17 350 354 341 343 90,000
1999/05/14 378 378 370 370 21,000
1999/05/13 381 381 379 381 130,000
1999/05/12 383 384 380 381 256,000
1999/05/11 389 389 378 378 282,000
1999/05/10 378 393 378 391 405,000
1999/05/07 365 384 365 373 267,000
1999/05/06 365 365 355 361 205,000
1999/04/30 346 355 346 355 366,000
1999/04/28 340 349 340 341 172,000
1999/04/27 331 339 331 336 113,000
1999/04/26 325 330 324 324 27,000
1999/04/23 324 330 322 330 65,000
1999/04/22 333 335 319 329 78,000
1999/04/21 340 344 333 333 79,000
1999/04/20 338 350 337 349 208,000
1999/04/19 341 342 333 337 77,000
1999/04/16 342 348 340 340 89,000
1999/04/15 345 350 340 349 144,000
1999/04/14 338 345 335 345 125,000
1999/04/13 336 340 335 335 93,000
1999/04/12 337 338 332 335 200,000
1999/04/09 331 341 325 337 476,000
1999/04/08 320 330 320 329 287,000
1999/04/07 318 320 313 315 186,000
1999/04/06 310 316 305 312 198,000
1999/04/05 303 307 302 306 58,000
1999/04/02 310 312 295 300 75,000
1999/04/01 302 310 299 310 189,000
1999/03/31 304 305 296 304 155,000
1999/03/30 298 298 294 295 66,000
1999/03/29 304 306 298 298 54,000
1999/03/26 310 314 309 309 111,000
1999/03/25 307 312 301 310 115,000
1999/03/24 308 308 301 307 121,000
1999/03/23 314 315 307 307 200,000
1999/03/19 305 314 302 310 236,000
1999/03/18 311 318 301 304 363,000
1999/03/17 310 313 301 311 435,000
1999/03/16 286 304 285 304 349,000
1999/03/15 285 286 283 285 65,000
1999/03/12 289 292 285 286 80,000
1999/03/11 287 292 287 289 77,000
1999/03/10 290 290 282 285 136,000
1999/03/09 277 285 275 280 56,000
1999/03/08 273 280 273 277 66,000
1999/03/05 271 279 270 278 53,000
1999/03/04 272 274 270 270 38,000
1999/03/03 272 273 271 271 19,000
1999/03/02 281 281 272 272 58,000
1999/03/01 286 286 275 279 78,000
1999/02/26 292 292 280 281 128,000
1999/02/25 277 280 275 278 79,000
1999/02/24 280 280 277 277 101,000
1999/02/23 285 285 275 278 49,000
1999/02/22 272 285 271 285 48,000
1999/02/19 280 280 270 278 85,000
1999/02/18 280 282 270 282 72,000
1999/02/17 297 305 275 280 320,000
1999/02/16 280 298 280 298 170,000
1999/02/15 280 285 277 280 55,000
1999/02/12 288 288 280 281 107,000
1999/02/10 288 289 276 280 345,000
1999/02/09 300 300 282 283 267,000
1999/02/08 307 307 290 302 293,000
1999/02/05 310 315 301 308 1,509,000
1999/02/04 283 305 280 305 947,000
1999/02/03 279 284 270 284 274,000
1999/02/02 291 291 280 280 266,000
1999/02/01 299 304 291 296 1,105,000
1999/01/29 266 288 261 284 662,000
1999/01/28 266 266 246 246 39,000
1999/01/27 257 265 255 265 53,000
1999/01/26 249 257 245 257 42,000
1999/01/25 245 251 245 251 10,000
1999/01/22 249 250 245 245 28,000
1999/01/21 250 253 247 250 18,000
1999/01/20 249 253 245 253 36,000
1999/01/19 255 255 245 245 12,000
1999/01/18 246 250 245 245 12,000
1999/01/14 242 245 240 240 116,000
1999/01/13 242 250 242 242 52,000
1999/01/12 248 248 243 243 50,000
1999/01/11 253 253 250 250 31,000
1999/01/08 259 260 248 253 117,000
1999/01/07 250 258 250 254 86,000
1999/01/06 248 250 247 250 36,000
1999/01/05 250 250 245 248 69,000
1999/01/04 255 255 250 250 30,000

このページの先頭へ