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 |
|---|---|---|---|---|---|
| 2000/12/29 | 216 | 219 | 210 | 216 | 116,000 |
| 2000/12/28 | 206 | 206 | 203 | 206 | 62,000 |
| 2000/12/27 | 210 | 210 | 206 | 210 | 54,000 |
| 2000/12/26 | 210 | 211 | 206 | 211 | 28,000 |
| 2000/12/25 | 203 | 210 | 203 | 210 | 50,000 |
| 2000/12/22 | 206 | 208 | 201 | 203 | 43,000 |
| 2000/12/21 | 206 | 206 | 200 | 200 | 89,000 |
| 2000/12/20 | 214 | 214 | 208 | 210 | 95,000 |
| 2000/12/19 | 214 | 214 | 213 | 214 | 29,000 |
| 2000/12/18 | 225 | 225 | 214 | 214 | 61,000 |
| 2000/12/15 | 225 | 227 | 222 | 225 | 200,000 |
| 2000/12/14 | 220 | 220 | 216 | 219 | 46,000 |
| 2000/12/13 | 219 | 220 | 215 | 220 | 47,000 |
| 2000/12/12 | 215 | 219 | 215 | 219 | 88,000 |
| 2000/12/11 | 220 | 220 | 215 | 217 | 30,000 |
| 2000/12/08 | 215 | 217 | 214 | 217 | 131,000 |
| 2000/12/07 | 216 | 217 | 215 | 217 | 30,000 |
| 2000/12/06 | 216 | 216 | 215 | 215 | 23,000 |
| 2000/12/05 | 220 | 220 | 215 | 215 | 45,000 |
| 2000/12/04 | 220 | 220 | 215 | 215 | 46,000 |
| 2000/12/01 | 220 | 220 | 212 | 213 | 35,000 |
| 2000/11/30 | 218 | 225 | 214 | 217 | 119,000 |
| 2000/11/29 | 214 | 214 | 208 | 208 | 63,000 |
| 2000/11/28 | 215 | 215 | 212 | 214 | 24,000 |
| 2000/11/27 | 213 | 215 | 210 | 215 | 29,000 |
| 2000/11/24 | 213 | 213 | 206 | 213 | 33,000 |
| 2000/11/22 | 202 | 214 | 202 | 213 | 43,000 |
| 2000/11/21 | 202 | 206 | 201 | 202 | 13,000 |
| 2000/11/20 | 206 | 206 | 200 | 202 | 58,000 |
| 2000/11/17 | 207 | 207 | 200 | 201 | 37,000 |
| 2000/11/16 | 206 | 207 | 205 | 205 | 15,000 |
| 2000/11/15 | 205 | 209 | 205 | 206 | 15,000 |
| 2000/11/14 | 200 | 210 | 200 | 210 | 49,000 |
| 2000/11/13 | 201 | 205 | 195 | 205 | 133,000 |
| 2000/11/10 | 210 | 210 | 205 | 205 | 71,000 |
| 2000/11/09 | 205 | 207 | 202 | 207 | 116,000 |
| 2000/11/08 | 206 | 207 | 205 | 205 | 62,000 |
| 2000/11/07 | 209 | 209 | 207 | 207 | 22,000 |
| 2000/11/06 | 207 | 209 | 206 | 209 | 35,000 |
| 2000/11/02 | 214 | 215 | 200 | 209 | 80,000 |
| 2000/11/01 | 211 | 219 | 211 | 219 | 31,000 |
| 2000/10/31 | 214 | 214 | 210 | 212 | 82,000 |
| 2000/10/30 | 212 | 213 | 210 | 213 | 29,000 |
| 2000/10/27 | 210 | 210 | 209 | 210 | 46,000 |
| 2000/10/26 | 211 | 211 | 209 | 210 | 36,000 |
| 2000/10/25 | 212 | 214 | 210 | 210 | 19,000 |
| 2000/10/24 | 212 | 215 | 212 | 212 | 18,000 |
| 2000/10/23 | 213 | 215 | 212 | 212 | 35,000 |
| 2000/10/20 | 212 | 215 | 212 | 212 | 51,000 |
| 2000/10/19 | 210 | 212 | 210 | 210 | 42,000 |
| 2000/10/18 | 215 | 217 | 212 | 214 | 63,000 |
| 2000/10/17 | 220 | 220 | 217 | 219 | 30,000 |
| 2000/10/16 | 222 | 222 | 220 | 220 | 44,000 |
| 2000/10/13 | 220 | 224 | 220 | 221 | 39,000 |
| 2000/10/12 | 221 | 225 | 220 | 225 | 24,000 |
| 2000/10/11 | 224 | 224 | 220 | 222 | 34,000 |
| 2000/10/10 | 234 | 234 | 223 | 223 | 87,000 |
| 2000/10/06 | 226 | 230 | 220 | 229 | 58,000 |
| 2000/10/05 | 231 | 231 | 227 | 230 | 8,000 |
| 2000/10/04 | 228 | 232 | 226 | 231 | 43,000 |
| 2000/10/03 | 233 | 234 | 231 | 234 | 33,000 |
| 2000/10/02 | 234 | 234 | 225 | 233 | 51,000 |
| 2000/09/29 | 235 | 235 | 231 | 234 | 84,000 |
| 2000/09/28 | 227 | 231 | 226 | 228 | 43,000 |
| 2000/09/27 | 224 | 227 | 222 | 227 | 11,000 |
| 2000/09/26 | 235 | 236 | 226 | 226 | 35,000 |
| 2000/09/25 | 244 | 244 | 235 | 235 | 77,000 |
| 2000/09/22 | 235 | 240 | 235 | 238 | 53,000 |
| 2000/09/21 | 234 | 244 | 234 | 244 | 92,000 |
| 2000/09/20 | 230 | 235 | 229 | 234 | 79,000 |
| 2000/09/19 | 230 | 230 | 226 | 229 | 68,000 |
| 2000/09/18 | 234 | 236 | 226 | 230 | 72,000 |
| 2000/09/14 | 234 | 239 | 234 | 234 | 67,000 |
| 2000/09/13 | 237 | 238 | 234 | 234 | 103,000 |
| 2000/09/12 | 237 | 238 | 235 | 237 | 57,000 |
| 2000/09/11 | 239 | 240 | 235 | 237 | 59,000 |
| 2000/09/08 | 240 | 240 | 236 | 239 | 136,000 |
| 2000/09/07 | 238 | 238 | 236 | 237 | 29,000 |
| 2000/09/06 | 237 | 238 | 235 | 238 | 35,000 |
| 2000/09/05 | 238 | 238 | 235 | 237 | 59,000 |
| 2000/09/04 | 240 | 240 | 237 | 238 | 30,000 |
| 2000/09/01 | 238 | 239 | 235 | 237 | 76,000 |
| 2000/08/31 | 240 | 242 | 236 | 238 | 124,000 |
| 2000/08/30 | 237 | 237 | 233 | 233 | 47,000 |
| 2000/08/29 | 237 | 239 | 236 | 236 | 68,000 |
| 2000/08/28 | 239 | 241 | 236 | 237 | 70,000 |
| 2000/08/25 | 233 | 239 | 233 | 238 | 62,000 |
| 2000/08/24 | 230 | 235 | 229 | 231 | 61,000 |
| 2000/08/23 | 230 | 231 | 228 | 229 | 110,000 |
| 2000/08/22 | 230 | 235 | 229 | 234 | 72,000 |
| 2000/08/21 | 235 | 236 | 234 | 234 | 41,000 |
| 2000/08/18 | 235 | 235 | 232 | 234 | 46,000 |
| 2000/08/17 | 237 | 238 | 234 | 234 | 35,000 |
| 2000/08/16 | 236 | 239 | 236 | 237 | 48,000 |
| 2000/08/15 | 238 | 238 | 236 | 236 | 62,000 |
| 2000/08/14 | 235 | 238 | 234 | 237 | 67,000 |
| 2000/08/11 | 230 | 238 | 230 | 234 | 66,000 |
| 2000/08/10 | 230 | 232 | 229 | 230 | 108,000 |
| 2000/08/09 | 228 | 232 | 228 | 231 | 82,000 |
| 2000/08/08 | 232 | 232 | 226 | 227 | 76,000 |
| 2000/08/07 | 227 | 232 | 227 | 232 | 49,000 |
| 2000/08/04 | 228 | 228 | 220 | 227 | 251,000 |
| 2000/08/03 | 233 | 238 | 223 | 228 | 120,000 |
| 2000/08/02 | 235 | 236 | 230 | 232 | 57,000 |
| 2000/08/01 | 225 | 231 | 222 | 223 | 167,000 |
| 2000/07/31 | 234 | 234 | 220 | 220 | 265,000 |
| 2000/07/28 | 230 | 235 | 229 | 234 | 49,000 |
| 2000/07/27 | 234 | 235 | 230 | 230 | 38,000 |
| 2000/07/26 | 231 | 240 | 230 | 240 | 66,000 |
| 2000/07/25 | 227 | 232 | 226 | 228 | 50,000 |
| 2000/07/24 | 242 | 242 | 226 | 232 | 76,000 |
| 2000/07/21 | 246 | 246 | 242 | 242 | 34,000 |
| 2000/07/19 | 250 | 252 | 240 | 249 | 92,000 |
| 2000/07/18 | 258 | 260 | 250 | 250 | 119,000 |
| 2000/07/17 | 260 | 260 | 256 | 256 | 56,000 |
| 2000/07/14 | 261 | 262 | 254 | 256 | 92,000 |
| 2000/07/13 | 261 | 268 | 258 | 262 | 87,000 |
| 2000/07/12 | 268 | 269 | 263 | 267 | 71,000 |
| 2000/07/11 | 265 | 267 | 263 | 266 | 88,000 |
| 2000/07/10 | 259 | 266 | 259 | 265 | 147,000 |
| 2000/07/07 | 256 | 257 | 255 | 257 | 87,000 |
| 2000/07/06 | 263 | 263 | 250 | 258 | 106,000 |
| 2000/07/05 | 261 | 265 | 256 | 265 | 97,000 |
| 2000/07/04 | 267 | 268 | 261 | 261 | 171,000 |
| 2000/07/03 | 272 | 272 | 264 | 267 | 219,000 |
| 2000/06/30 | 275 | 280 | 268 | 270 | 460,000 |
| 2000/06/29 | 265 | 280 | 259 | 266 | 1,056,000 |
| 2000/06/28 | 245 | 268 | 245 | 260 | 1,091,000 |
| 2000/06/27 | 239 | 240 | 237 | 240 | 119,000 |
| 2000/06/26 | 236 | 240 | 235 | 235 | 173,000 |
| 2000/06/23 | 238 | 240 | 236 | 237 | 55,000 |
| 2000/06/22 | 238 | 240 | 237 | 239 | 100,000 |
| 2000/06/21 | 237 | 238 | 234 | 238 | 72,000 |
| 2000/06/20 | 238 | 238 | 235 | 238 | 65,000 |
| 2000/06/19 | 238 | 240 | 230 | 234 | 109,000 |
| 2000/06/16 | 240 | 242 | 235 | 238 | 338,000 |
| 2000/06/15 | 240 | 240 | 231 | 235 | 148,000 |
| 2000/06/14 | 235 | 243 | 232 | 242 | 458,000 |
| 2000/06/13 | 234 | 251 | 225 | 225 | 651,000 |
| 2000/06/12 | 209 | 235 | 209 | 235 | 394,000 |
| 2000/06/09 | 208 | 211 | 206 | 208 | 349,000 |
| 2000/06/08 | 213 | 213 | 210 | 212 | 122,000 |
| 2000/06/07 | 213 | 213 | 211 | 213 | 64,000 |
| 2000/06/06 | 211 | 213 | 210 | 211 | 65,000 |
| 2000/06/05 | 210 | 214 | 210 | 210 | 39,000 |
| 2000/06/02 | 214 | 214 | 210 | 210 | 39,000 |
| 2000/06/01 | 214 | 214 | 211 | 213 | 23,000 |
| 2000/05/31 | 214 | 220 | 212 | 212 | 118,000 |
| 2000/05/30 | 211 | 214 | 211 | 214 | 26,000 |
| 2000/05/29 | 211 | 213 | 210 | 213 | 42,000 |
| 2000/05/26 | 210 | 212 | 208 | 208 | 52,000 |
| 2000/05/25 | 216 | 220 | 208 | 209 | 132,000 |
| 2000/05/24 | 206 | 211 | 206 | 211 | 41,000 |
| 2000/05/23 | 213 | 213 | 206 | 213 | 56,000 |
| 2000/05/22 | 210 | 213 | 208 | 208 | 60,000 |
| 2000/05/19 | 213 | 214 | 210 | 214 | 48,000 |
| 2000/05/18 | 212 | 212 | 209 | 211 | 68,000 |
| 2000/05/17 | 212 | 214 | 211 | 211 | 107,000 |
| 2000/05/16 | 213 | 214 | 212 | 212 | 51,000 |
| 2000/05/15 | 213 | 216 | 212 | 212 | 60,000 |
| 2000/05/12 | 214 | 214 | 212 | 214 | 33,000 |
| 2000/05/11 | 214 | 214 | 210 | 214 | 36,000 |
| 2000/05/10 | 217 | 217 | 211 | 214 | 79,000 |
| 2000/05/09 | 214 | 214 | 213 | 214 | 55,000 |
| 2000/05/08 | 213 | 215 | 213 | 214 | 28,000 |
| 2000/05/02 | 215 | 215 | 212 | 212 | 28,000 |
| 2000/05/01 | 212 | 215 | 210 | 214 | 53,000 |
| 2000/04/28 | 215 | 215 | 212 | 213 | 95,000 |
| 2000/04/27 | 215 | 215 | 212 | 213 | 37,000 |
| 2000/04/26 | 216 | 218 | 216 | 218 | 23,000 |
| 2000/04/25 | 215 | 220 | 210 | 220 | 70,000 |
| 2000/04/24 | 215 | 215 | 213 | 213 | 24,000 |
| 2000/04/21 | 218 | 218 | 215 | 215 | 19,000 |
| 2000/04/20 | 216 | 218 | 213 | 213 | 38,000 |
| 2000/04/19 | 216 | 218 | 213 | 215 | 23,000 |
| 2000/04/18 | 220 | 221 | 210 | 215 | 81,000 |
| 2000/04/17 | 198 | 211 | 198 | 204 | 219,000 |
| 2000/04/14 | 235 | 235 | 230 | 233 | 65,000 |
| 2000/04/13 | 231 | 233 | 230 | 232 | 48,000 |
| 2000/04/12 | 232 | 233 | 230 | 233 | 51,000 |
| 2000/04/11 | 231 | 235 | 230 | 231 | 36,000 |
| 2000/04/10 | 240 | 240 | 230 | 230 | 85,000 |
| 2000/04/07 | 231 | 233 | 228 | 232 | 66,000 |
| 2000/04/06 | 234 | 235 | 231 | 235 | 53,000 |
| 2000/04/05 | 233 | 235 | 230 | 233 | 126,000 |
| 2000/04/04 | 230 | 235 | 230 | 230 | 40,000 |
| 2000/04/03 | 231 | 238 | 230 | 230 | 33,000 |
| 2000/03/31 | 241 | 241 | 232 | 233 | 92,000 |
| 2000/03/30 | 230 | 240 | 230 | 236 | 93,000 |
| 2000/03/29 | 241 | 245 | 236 | 236 | 59,000 |
| 2000/03/28 | 256 | 259 | 242 | 249 | 95,000 |
| 2000/03/27 | 263 | 268 | 255 | 255 | 274,000 |
| 2000/03/24 | 267 | 267 | 255 | 262 | 168,000 |
| 2000/03/23 | 257 | 266 | 257 | 262 | 468,000 |
| 2000/03/22 | 252 | 260 | 247 | 255 | 464,000 |
| 2000/03/21 | 243 | 264 | 242 | 257 | 730,000 |
| 2000/03/17 | 231 | 239 | 230 | 239 | 137,000 |
| 2000/03/16 | 237 | 237 | 230 | 235 | 119,000 |
| 2000/03/15 | 230 | 238 | 223 | 238 | 152,000 |
| 2000/03/14 | 228 | 235 | 220 | 235 | 181,000 |
| 2000/03/13 | 225 | 230 | 219 | 219 | 184,000 |
| 2000/03/10 | 225 | 225 | 210 | 219 | 268,000 |
| 2000/03/09 | 205 | 210 | 205 | 205 | 40,000 |
| 2000/03/08 | 205 | 208 | 204 | 204 | 51,000 |
| 2000/03/07 | 209 | 211 | 200 | 204 | 76,000 |
| 2000/03/06 | 200 | 207 | 198 | 199 | 93,000 |
| 2000/03/03 | 195 | 202 | 195 | 200 | 62,000 |
| 2000/03/02 | 194 | 196 | 194 | 194 | 77,000 |
| 2000/03/01 | 204 | 204 | 192 | 192 | 117,000 |
| 2000/02/29 | 205 | 205 | 197 | 197 | 144,000 |
| 2000/02/28 | 200 | 207 | 200 | 205 | 42,000 |
| 2000/02/25 | 190 | 200 | 190 | 200 | 73,000 |
| 2000/02/24 | 189 | 194 | 186 | 190 | 50,000 |
| 2000/02/23 | 191 | 195 | 185 | 190 | 142,000 |
| 2000/02/22 | 190 | 193 | 190 | 192 | 99,000 |
| 2000/02/21 | 195 | 195 | 190 | 190 | 124,000 |
| 2000/02/18 | 190 | 195 | 190 | 192 | 124,000 |
| 2000/02/17 | 200 | 200 | 191 | 192 | 182,000 |
| 2000/02/16 | 207 | 207 | 198 | 200 | 163,000 |
| 2000/02/15 | 209 | 209 | 207 | 207 | 127,000 |
| 2000/02/14 | 208 | 213 | 208 | 209 | 78,000 |
| 2000/02/10 | 214 | 218 | 211 | 214 | 126,000 |
| 2000/02/09 | 216 | 216 | 208 | 209 | 291,000 |
| 2000/02/08 | 216 | 217 | 215 | 216 | 170,000 |
| 2000/02/07 | 215 | 218 | 215 | 217 | 68,000 |
| 2000/02/04 | 220 | 220 | 215 | 217 | 160,000 |
| 2000/02/03 | 225 | 227 | 224 | 224 | 66,000 |
| 2000/02/02 | 227 | 231 | 226 | 226 | 60,000 |
| 2000/02/01 | 232 | 233 | 226 | 226 | 121,000 |
| 2000/01/31 | 242 | 244 | 237 | 238 | 137,000 |
| 2000/01/28 | 235 | 238 | 232 | 232 | 85,000 |
| 2000/01/27 | 238 | 240 | 235 | 235 | 99,000 |
| 2000/01/26 | 239 | 240 | 236 | 237 | 66,000 |
| 2000/01/25 | 234 | 238 | 232 | 234 | 53,000 |
| 2000/01/24 | 232 | 238 | 231 | 237 | 53,000 |
| 2000/01/21 | 236 | 236 | 230 | 235 | 78,000 |
| 2000/01/20 | 235 | 243 | 235 | 240 | 80,000 |
| 2000/01/19 | 239 | 242 | 236 | 236 | 100,000 |
| 2000/01/18 | 239 | 242 | 231 | 239 | 161,000 |
| 2000/01/17 | 223 | 228 | 223 | 226 | 145,000 |
| 2000/01/14 | 215 | 222 | 215 | 215 | 99,000 |
| 2000/01/13 | 210 | 217 | 210 | 212 | 148,000 |
| 2000/01/12 | 216 | 217 | 210 | 210 | 162,000 |
| 2000/01/11 | 217 | 222 | 216 | 217 | 63,000 |
| 2000/01/07 | 214 | 214 | 210 | 214 | 207,000 |
| 2000/01/06 | 219 | 219 | 211 | 211 | 108,000 |
| 2000/01/05 | 215 | 215 | 210 | 213 | 69,000 |
| 2000/01/04 | 220 | 220 | 214 | 215 | 33,000 |