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
2004/12/30 519 520 511 513 99,000
2004/12/29 519 522 513 515 87,000
2004/12/28 518 522 518 519 15,000
2004/12/27 518 526 516 520 38,000
2004/12/24 508 520 508 516 50,000
2004/12/22 510 510 507 509 37,000
2004/12/21 502 505 501 504 72,000
2004/12/20 506 506 500 501 75,000
2004/12/17 515 520 504 506 185,000
2004/12/16 506 506 502 504 69,000
2004/12/15 510 510 505 509 33,000
2004/12/14 510 510 504 510 68,000
2004/12/13 495 508 495 506 91,000
2004/12/10 501 508 494 498 124,000
2004/12/09 491 495 484 491 142,000
2004/12/08 486 510 486 496 111,000
2004/12/07 492 493 485 485 54,000
2004/12/06 493 493 485 486 36,000
2004/12/03 493 500 482 483 89,000
2004/12/02 487 498 485 495 108,000
2004/12/01 479 488 478 478 74,000
2004/11/30 480 483 478 480 115,000
2004/11/29 480 486 477 478 122,000
2004/11/26 503 504 485 487 146,000
2004/11/25 502 510 501 506 32,000
2004/11/24 499 508 499 508 69,000
2004/11/22 501 511 500 500 41,000
2004/11/19 512 513 510 511 21,000
2004/11/18 518 519 515 516 48,000
2004/11/17 507 517 507 509 83,000
2004/11/16 514 523 514 516 70,000
2004/11/15 516 531 506 527 87,000
2004/11/12 510 519 509 516 43,000
2004/11/11 527 527 520 520 34,000
2004/11/10 527 528 522 525 78,000
2004/11/09 526 529 522 526 37,000
2004/11/08 532 536 525 526 32,000
2004/11/05 519 530 519 530 48,000
2004/11/04 522 522 515 519 32,000
2004/11/02 518 524 517 523 30,000
2004/11/01 516 517 511 511 16,000
2004/10/29 513 518 513 517 71,000
2004/10/28 511 517 511 515 39,000
2004/10/27 511 511 510 510 15,000
2004/10/26 513 518 510 510 54,000
2004/10/25 521 521 514 514 45,000
2004/10/22 523 532 521 521 70,000
2004/10/21 525 530 522 523 50,000
2004/10/20 529 529 523 523 40,000
2004/10/19 525 534 525 532 30,000
2004/10/18 537 537 522 526 96,000
2004/10/15 543 543 535 537 41,000
2004/10/14 545 546 542 543 69,000
2004/10/13 549 557 549 552 37,000
2004/10/12 552 553 545 548 34,000
2004/10/08 571 571 548 551 180,000
2004/10/07 550 554 546 551 45,000
2004/10/06 548 553 545 550 54,000
2004/10/05 536 550 536 545 45,000
2004/10/04 540 547 540 546 31,000
2004/10/01 534 537 531 537 22,000
2004/09/30 526 544 526 536 118,000
2004/09/29 544 545 531 536 81,000
2004/09/28 546 546 540 543 37,000
2004/09/27 544 548 543 545 133,000
2004/09/24 540 550 540 547 35,000
2004/09/22 555 555 544 550 41,000
2004/09/21 555 555 550 551 26,000
2004/09/17 550 554 548 548 39,000
2004/09/16 550 553 550 550 24,000
2004/09/15 552 556 550 550 37,000
2004/09/14 558 558 554 555 23,000
2004/09/13 555 560 552 559 56,000
2004/09/10 559 559 552 553 173,000
2004/09/09 552 565 551 552 165,000
2004/09/08 552 555 550 552 47,000
2004/09/07 548 553 548 553 35,000
2004/09/06 548 553 546 553 48,000
2004/09/03 550 555 550 551 62,000
2004/09/02 550 553 549 552 46,000
2004/09/01 548 553 546 550 34,000
2004/08/31 549 549 544 545 87,000
2004/08/30 548 554 547 552 72,000
2004/08/27 547 557 545 550 106,000
2004/08/26 550 551 544 545 155,000
2004/08/25 545 550 542 547 79,000
2004/08/24 530 546 530 545 189,000
2004/08/23 541 542 528 528 68,000
2004/08/20 544 544 535 541 38,000
2004/08/19 533 543 527 543 49,000
2004/08/18 536 536 530 535 23,000
2004/08/17 531 539 531 536 24,000
2004/08/16 545 545 535 539 26,000
2004/08/13 548 549 540 545 48,000
2004/08/12 549 550 548 550 39,000
2004/08/11 550 550 540 545 39,000
2004/08/10 550 551 540 549 122,000
2004/08/09 540 544 525 543 42,000
2004/08/06 528 539 523 539 79,000
2004/08/05 550 550 535 538 118,000
2004/08/04 550 553 540 553 68,000
2004/08/03 560 560 544 555 83,000
2004/08/02 573 573 564 565 63,000
2004/07/30 577 577 568 573 105,000
2004/07/29 556 564 553 562 46,000
2004/07/28 562 567 562 566 39,000
2004/07/27 583 584 572 572 129,000
2004/07/26 577 590 577 581 147,000
2004/07/23 570 592 567 582 289,000
2004/07/22 550 560 548 560 213,000
2004/07/21 550 550 546 550 90,000
2004/07/20 550 550 540 545 191,000
2004/07/16 535 538 523 537 83,000
2004/07/15 527 529 523 525 71,000
2004/07/14 526 530 524 526 51,000
2004/07/13 529 538 521 525 85,000
2004/07/12 517 531 517 531 55,000
2004/07/09 521 527 517 521 124,000
2004/07/08 520 525 513 520 70,000
2004/07/07 519 520 508 510 77,000
2004/07/06 523 525 522 523 54,000
2004/07/05 519 529 519 524 69,000
2004/07/02 522 527 521 522 32,000
2004/07/01 528 529 523 524 81,000
2004/06/30 515 528 515 524 139,000
2004/06/29 525 528 522 523 111,000
2004/06/28 514 527 514 527 114,000
2004/06/25 525 525 521 524 49,000
2004/06/24 518 524 518 521 52,000
2004/06/23 521 530 518 520 108,000
2004/06/22 540 540 529 530 72,000
2004/06/21 537 546 536 540 47,000
2004/06/18 542 545 535 536 54,000
2004/06/17 549 549 540 542 42,000
2004/06/16 541 552 541 550 256,000
2004/06/15 534 541 534 537 54,000
2004/06/14 532 543 531 537 44,000
2004/06/11 521 532 521 531 108,000
2004/06/10 525 532 521 531 57,000
2004/06/09 538 538 492 532 119,000
2004/06/08 534 549 526 541 121,000
2004/06/07 515 529 515 528 48,000
2004/06/04 510 520 510 520 38,000
2004/06/03 515 527 515 520 107,000
2004/06/02 525 532 524 525 59,000
2004/06/01 522 533 522 533 32,000
2004/05/31 529 532 523 532 61,000
2004/05/28 524 536 524 532 57,000
2004/05/27 528 528 519 524 47,000
2004/05/26 520 531 520 528 45,000
2004/05/25 510 520 510 515 36,000
2004/05/24 523 533 519 519 42,000
2004/05/21 520 527 520 522 20,000
2004/05/20 512 520 503 516 69,000
2004/05/19 487 499 487 499 57,000
2004/05/18 460 487 460 477 72,000
2004/05/17 491 491 467 470 20,000
2004/05/14 494 494 484 491 40,000
2004/05/13 496 499 483 484 87,000
2004/05/12 496 504 490 504 73,000
2004/05/11 474 496 467 496 118,000
2004/05/10 518 518 475 479 140,000
2004/05/07 526 536 517 531 57,000
2004/05/06 550 550 526 526 78,000
2004/04/30 550 550 539 546 93,000
2004/04/28 550 560 549 552 95,000
2004/04/27 547 548 538 547 68,000
2004/04/26 545 550 545 547 73,000
2004/04/23 547 549 545 546 71,000
2004/04/22 546 549 535 547 195,000
2004/04/21 524 538 524 535 118,000
2004/04/20 517 529 517 525 68,000
2004/04/19 530 530 512 517 88,000
2004/04/16 530 531 524 524 169,000
2004/04/15 545 545 523 524 143,000
2004/04/14 549 550 524 541 194,000
2004/04/13 549 555 548 548 104,000
2004/04/12 542 549 542 549 74,000
2004/04/09 548 550 540 550 73,000
2004/04/08 550 556 547 551 80,000
2004/04/07 555 555 547 554 67,000
2004/04/06 551 556 540 554 141,000
2004/04/05 562 567 553 555 67,000
2004/04/02 570 570 555 561 51,000
2004/04/01 549 570 549 560 104,000
2004/03/31 558 559 537 559 152,000
2004/03/30 574 574 557 561 80,000
2004/03/29 572 582 570 573 190,000
2004/03/26 582 586 520 569 403,000
2004/03/25 595 599 583 596 107,000
2004/03/24 560 600 560 583 134,000
2004/03/23 555 565 550 560 91,000
2004/03/22 553 555 550 553 40,000
2004/03/19 555 569 552 553 94,000
2004/03/18 548 555 540 554 245,000
2004/03/17 530 538 529 536 176,000
2004/03/16 529 532 522 528 77,000
2004/03/15 525 535 525 530 109,000
2004/03/12 524 527 522 524 156,000
2004/03/11 520 530 520 526 104,000
2004/03/10 520 528 518 526 182,000
2004/03/09 514 520 512 520 223,000
2004/03/08 510 513 510 512 168,000
2004/03/05 515 520 513 519 82,000
2004/03/04 509 517 507 514 89,000
2004/03/03 510 511 506 509 122,000
2004/03/02 509 511 508 510 53,000
2004/03/01 509 512 505 508 158,000
2004/02/27 500 505 500 505 157,000
2004/02/26 498 502 498 501 142,000
2004/02/25 495 499 495 498 76,000
2004/02/24 500 501 498 499 88,000
2004/02/23 502 502 500 500 161,000
2004/02/20 500 505 491 501 92,000
2004/02/19 498 505 497 501 240,000
2004/02/18 495 505 495 499 361,000
2004/02/17 485 492 485 488 138,000
2004/02/16 478 485 478 484 130,000
2004/02/13 475 481 475 478 95,000
2004/02/12 470 481 470 480 113,000
2004/02/10 469 473 465 470 76,000
2004/02/09 464 474 462 468 89,000
2004/02/06 459 461 457 459 16,000
2004/02/05 457 460 456 459 22,000
2004/02/04 467 467 454 456 26,000
2004/02/03 466 467 456 467 53,000
2004/02/02 453 462 453 461 25,000
2004/01/30 453 457 452 452 64,000
2004/01/29 460 460 455 457 74,000
2004/01/28 458 463 458 463 44,000
2004/01/27 466 468 458 466 78,000
2004/01/26 469 470 462 466 74,000
2004/01/23 465 470 461 468 110,000
2004/01/22 465 467 463 465 102,000
2004/01/21 467 472 467 468 30,000
2004/01/20 475 477 465 465 80,000
2004/01/19 483 483 470 470 71,000
2004/01/16 465 478 465 475 31,000
2004/01/15 482 482 465 475 86,000
2004/01/14 484 489 482 487 66,000
2004/01/13 488 490 483 489 95,000
2004/01/09 487 488 484 486 121,000
2004/01/08 473 485 471 483 87,000
2004/01/07 465 480 465 475 124,000
2004/01/06 465 471 465 465 79,000
2004/01/05 461 469 461 467 50,000

このページの先頭へ