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 |
|---|---|---|---|---|---|
| 2006/12/29 | 715 | 715 | 690 | 699 | 71,000 |
| 2006/12/28 | 677 | 688 | 677 | 685 | 55,000 |
| 2006/12/27 | 670 | 687 | 670 | 686 | 86,000 |
| 2006/12/26 | 666 | 680 | 666 | 680 | 44,000 |
| 2006/12/25 | 675 | 681 | 673 | 676 | 55,000 |
| 2006/12/22 | 682 | 686 | 681 | 683 | 80,000 |
| 2006/12/21 | 696 | 696 | 682 | 693 | 57,000 |
| 2006/12/20 | 692 | 697 | 679 | 696 | 98,000 |
| 2006/12/19 | 684 | 690 | 674 | 682 | 106,000 |
| 2006/12/18 | 681 | 688 | 677 | 687 | 90,000 |
| 2006/12/15 | 700 | 703 | 683 | 689 | 149,000 |
| 2006/12/14 | 685 | 690 | 681 | 689 | 87,000 |
| 2006/12/13 | 679 | 685 | 677 | 682 | 78,000 |
| 2006/12/12 | 682 | 682 | 674 | 677 | 136,000 |
| 2006/12/11 | 675 | 684 | 675 | 682 | 50,000 |
| 2006/12/08 | 672 | 678 | 669 | 675 | 205,000 |
| 2006/12/07 | 677 | 677 | 667 | 670 | 118,000 |
| 2006/12/06 | 666 | 678 | 665 | 678 | 101,000 |
| 2006/12/05 | 680 | 680 | 665 | 665 | 139,000 |
| 2006/12/04 | 673 | 684 | 673 | 682 | 118,000 |
| 2006/12/01 | 669 | 675 | 663 | 673 | 93,000 |
| 2006/11/30 | 664 | 667 | 656 | 664 | 135,000 |
| 2006/11/29 | 639 | 658 | 639 | 657 | 130,000 |
| 2006/11/28 | 633 | 639 | 628 | 639 | 131,000 |
| 2006/11/27 | 638 | 638 | 626 | 633 | 116,000 |
| 2006/11/24 | 637 | 642 | 632 | 636 | 80,000 |
| 2006/11/22 | 634 | 643 | 625 | 642 | 126,000 |
| 2006/11/21 | 638 | 645 | 633 | 633 | 132,000 |
| 2006/11/20 | 662 | 662 | 628 | 635 | 230,000 |
| 2006/11/17 | 653 | 653 | 638 | 652 | 120,000 |
| 2006/11/16 | 652 | 656 | 648 | 648 | 75,000 |
| 2006/11/15 | 655 | 656 | 649 | 652 | 252,000 |
| 2006/11/14 | 644 | 669 | 644 | 654 | 256,000 |
| 2006/11/13 | 650 | 650 | 632 | 642 | 91,000 |
| 2006/11/10 | 646 | 651 | 637 | 640 | 160,000 |
| 2006/11/09 | 644 | 658 | 643 | 645 | 122,000 |
| 2006/11/08 | 641 | 646 | 635 | 638 | 163,000 |
| 2006/11/07 | 627 | 641 | 627 | 638 | 35,000 |
| 2006/11/06 | 623 | 640 | 623 | 634 | 58,000 |
| 2006/11/02 | 632 | 641 | 624 | 633 | 52,000 |
| 2006/11/01 | 645 | 645 | 632 | 632 | 91,000 |
| 2006/10/31 | 639 | 639 | 626 | 626 | 157,000 |
| 2006/10/30 | 639 | 640 | 624 | 624 | 145,000 |
| 2006/10/27 | 657 | 657 | 648 | 648 | 68,000 |
| 2006/10/26 | 645 | 655 | 645 | 654 | 92,000 |
| 2006/10/25 | 651 | 658 | 644 | 645 | 142,000 |
| 2006/10/24 | 670 | 674 | 665 | 665 | 72,000 |
| 2006/10/23 | 673 | 677 | 664 | 674 | 72,000 |
| 2006/10/20 | 670 | 673 | 667 | 668 | 98,000 |
| 2006/10/19 | 668 | 670 | 663 | 665 | 127,000 |
| 2006/10/18 | 645 | 653 | 645 | 652 | 82,000 |
| 2006/10/17 | 645 | 650 | 642 | 644 | 113,000 |
| 2006/10/16 | 623 | 641 | 623 | 641 | 167,000 |
| 2006/10/13 | 618 | 625 | 615 | 622 | 78,000 |
| 2006/10/12 | 609 | 622 | 609 | 613 | 95,000 |
| 2006/10/11 | 632 | 632 | 612 | 612 | 194,000 |
| 2006/10/10 | 632 | 639 | 625 | 626 | 163,000 |
| 2006/10/06 | 631 | 631 | 623 | 628 | 85,000 |
| 2006/10/05 | 623 | 634 | 618 | 629 | 151,000 |
| 2006/10/04 | 633 | 637 | 601 | 609 | 372,000 |
| 2006/10/03 | 651 | 651 | 633 | 637 | 198,000 |
| 2006/10/02 | 659 | 660 | 651 | 651 | 80,000 |
| 2006/09/29 | 662 | 664 | 650 | 656 | 148,000 |
| 2006/09/28 | 651 | 652 | 637 | 645 | 160,000 |
| 2006/09/27 | 636 | 657 | 635 | 650 | 269,000 |
| 2006/09/26 | 644 | 647 | 627 | 631 | 137,000 |
| 2006/09/25 | 647 | 652 | 642 | 648 | 122,000 |
| 2006/09/22 | 662 | 668 | 650 | 650 | 100,000 |
| 2006/09/21 | 670 | 673 | 660 | 664 | 70,000 |
| 2006/09/20 | 670 | 670 | 658 | 660 | 109,000 |
| 2006/09/19 | 658 | 665 | 655 | 660 | 69,000 |
| 2006/09/15 | 672 | 672 | 655 | 658 | 136,000 |
| 2006/09/14 | 664 | 676 | 662 | 672 | 90,000 |
| 2006/09/13 | 677 | 682 | 666 | 668 | 105,000 |
| 2006/09/12 | 685 | 685 | 675 | 675 | 152,000 |
| 2006/09/11 | 683 | 684 | 678 | 679 | 104,000 |
| 2006/09/08 | 683 | 692 | 683 | 689 | 212,000 |
| 2006/09/07 | 690 | 690 | 677 | 683 | 154,000 |
| 2006/09/06 | 702 | 702 | 690 | 690 | 92,000 |
| 2006/09/05 | 705 | 706 | 701 | 704 | 86,000 |
| 2006/09/04 | 711 | 713 | 705 | 706 | 94,000 |
| 2006/09/01 | 700 | 709 | 700 | 706 | 65,000 |
| 2006/08/31 | 697 | 706 | 696 | 701 | 123,000 |
| 2006/08/30 | 706 | 706 | 693 | 698 | 106,000 |
| 2006/08/29 | 710 | 712 | 705 | 708 | 60,000 |
| 2006/08/28 | 727 | 728 | 691 | 701 | 204,000 |
| 2006/08/25 | 728 | 738 | 725 | 730 | 40,000 |
| 2006/08/24 | 731 | 736 | 715 | 729 | 95,000 |
| 2006/08/23 | 738 | 740 | 735 | 736 | 55,000 |
| 2006/08/22 | 745 | 748 | 729 | 745 | 126,000 |
| 2006/08/21 | 759 | 761 | 740 | 749 | 81,000 |
| 2006/08/18 | 760 | 762 | 746 | 751 | 144,000 |
| 2006/08/17 | 757 | 761 | 741 | 755 | 130,000 |
| 2006/08/16 | 758 | 768 | 751 | 756 | 160,000 |
| 2006/08/15 | 750 | 753 | 744 | 748 | 64,000 |
| 2006/08/14 | 726 | 748 | 726 | 743 | 110,000 |
| 2006/08/11 | 732 | 746 | 726 | 726 | 55,000 |
| 2006/08/10 | 756 | 756 | 733 | 738 | 131,000 |
| 2006/08/09 | 726 | 726 | 706 | 726 | 119,000 |
| 2006/08/08 | 723 | 735 | 716 | 726 | 55,000 |
| 2006/08/07 | 741 | 748 | 720 | 721 | 158,000 |
| 2006/08/04 | 745 | 755 | 735 | 742 | 66,000 |
| 2006/08/03 | 742 | 760 | 742 | 747 | 87,000 |
| 2006/08/02 | 746 | 754 | 740 | 746 | 100,000 |
| 2006/08/01 | 741 | 756 | 741 | 746 | 70,000 |
| 2006/07/31 | 731 | 755 | 731 | 742 | 211,000 |
| 2006/07/28 | 742 | 744 | 722 | 737 | 143,000 |
| 2006/07/27 | 750 | 750 | 726 | 738 | 209,000 |
| 2006/07/26 | 761 | 762 | 743 | 749 | 115,000 |
| 2006/07/25 | 755 | 763 | 753 | 762 | 72,000 |
| 2006/07/24 | 760 | 766 | 755 | 763 | 122,000 |
| 2006/07/21 | 748 | 758 | 748 | 756 | 57,000 |
| 2006/07/20 | 780 | 780 | 760 | 771 | 139,000 |
| 2006/07/19 | 737 | 755 | 722 | 742 | 168,000 |
| 2006/07/18 | 769 | 773 | 743 | 743 | 208,000 |
| 2006/07/14 | 768 | 780 | 761 | 770 | 114,000 |
| 2006/07/13 | 788 | 802 | 775 | 778 | 334,000 |
| 2006/07/12 | 784 | 787 | 775 | 783 | 327,000 |
| 2006/07/11 | 774 | 785 | 760 | 783 | 269,000 |
| 2006/07/10 | 770 | 771 | 756 | 769 | 120,000 |
| 2006/07/07 | 769 | 770 | 758 | 766 | 130,000 |
| 2006/07/06 | 767 | 767 | 749 | 760 | 187,000 |
| 2006/07/05 | 765 | 773 | 759 | 767 | 58,000 |
| 2006/07/04 | 772 | 778 | 761 | 775 | 97,000 |
| 2006/07/03 | 774 | 779 | 767 | 772 | 80,000 |
| 2006/06/30 | 776 | 777 | 768 | 774 | 111,000 |
| 2006/06/29 | 756 | 770 | 756 | 766 | 73,000 |
| 2006/06/28 | 754 | 767 | 753 | 764 | 107,000 |
| 2006/06/27 | 770 | 776 | 763 | 764 | 202,000 |
| 2006/06/26 | 767 | 779 | 764 | 779 | 91,000 |
| 2006/06/23 | 778 | 779 | 750 | 777 | 99,000 |
| 2006/06/22 | 750 | 780 | 750 | 780 | 100,000 |
| 2006/06/21 | 755 | 760 | 747 | 749 | 84,000 |
| 2006/06/20 | 759 | 765 | 755 | 757 | 91,000 |
| 2006/06/19 | 764 | 768 | 748 | 758 | 138,000 |
| 2006/06/16 | 791 | 791 | 760 | 774 | 299,000 |
| 2006/06/15 | 729 | 742 | 729 | 741 | 186,000 |
| 2006/06/14 | 700 | 733 | 700 | 729 | 215,000 |
| 2006/06/13 | 715 | 716 | 697 | 701 | 140,000 |
| 2006/06/12 | 720 | 735 | 713 | 721 | 200,000 |
| 2006/06/09 | 736 | 736 | 695 | 723 | 264,000 |
| 2006/06/08 | 708 | 712 | 697 | 704 | 150,000 |
| 2006/06/07 | 730 | 739 | 726 | 728 | 234,000 |
| 2006/06/06 | 736 | 737 | 723 | 730 | 176,000 |
| 2006/06/05 | 736 | 740 | 715 | 730 | 277,000 |
| 2006/06/02 | 722 | 731 | 694 | 730 | 290,000 |
| 2006/06/01 | 725 | 755 | 723 | 742 | 285,000 |
| 2006/05/31 | 711 | 731 | 696 | 720 | 310,000 |
| 2006/05/30 | 727 | 742 | 727 | 736 | 183,000 |
| 2006/05/29 | 721 | 739 | 721 | 727 | 204,000 |
| 2006/05/26 | 720 | 720 | 708 | 717 | 143,000 |
| 2006/05/25 | 694 | 702 | 686 | 697 | 169,000 |
| 2006/05/24 | 700 | 712 | 690 | 704 | 98,000 |
| 2006/05/23 | 721 | 721 | 692 | 700 | 164,000 |
| 2006/05/22 | 730 | 740 | 714 | 720 | 230,000 |
| 2006/05/19 | 727 | 732 | 713 | 730 | 251,000 |
| 2006/05/18 | 719 | 725 | 703 | 722 | 98,000 |
| 2006/05/17 | 696 | 720 | 681 | 719 | 278,000 |
| 2006/05/16 | 725 | 740 | 706 | 706 | 240,000 |
| 2006/05/15 | 731 | 732 | 722 | 724 | 136,000 |
| 2006/05/12 | 745 | 745 | 732 | 735 | 129,000 |
| 2006/05/11 | 742 | 749 | 739 | 745 | 75,000 |
| 2006/05/10 | 754 | 755 | 747 | 749 | 99,000 |
| 2006/05/09 | 750 | 755 | 748 | 754 | 61,000 |
| 2006/05/08 | 765 | 765 | 753 | 753 | 45,000 |
| 2006/05/02 | 750 | 758 | 748 | 756 | 58,000 |
| 2006/05/01 | 751 | 755 | 745 | 751 | 40,000 |
| 2006/04/28 | 744 | 757 | 731 | 757 | 166,000 |
| 2006/04/27 | 750 | 759 | 750 | 753 | 68,000 |
| 2006/04/26 | 759 | 759 | 746 | 755 | 37,000 |
| 2006/04/25 | 744 | 754 | 744 | 752 | 50,000 |
| 2006/04/24 | 758 | 758 | 744 | 750 | 198,000 |
| 2006/04/21 | 751 | 760 | 751 | 760 | 99,000 |
| 2006/04/20 | 768 | 768 | 749 | 756 | 158,000 |
| 2006/04/19 | 752 | 765 | 751 | 752 | 143,000 |
| 2006/04/18 | 750 | 763 | 747 | 760 | 114,000 |
| 2006/04/17 | 756 | 760 | 749 | 754 | 108,000 |
| 2006/04/14 | 770 | 770 | 757 | 763 | 71,000 |
| 2006/04/13 | 754 | 769 | 753 | 766 | 135,000 |
| 2006/04/12 | 769 | 780 | 752 | 752 | 213,000 |
| 2006/04/11 | 775 | 775 | 760 | 764 | 179,000 |
| 2006/04/10 | 745 | 770 | 745 | 765 | 324,000 |
| 2006/04/07 | 729 | 742 | 729 | 739 | 177,000 |
| 2006/04/06 | 715 | 733 | 715 | 720 | 137,000 |
| 2006/04/05 | 734 | 734 | 720 | 724 | 173,000 |
| 2006/04/04 | 739 | 740 | 728 | 733 | 57,000 |
| 2006/04/03 | 728 | 736 | 725 | 730 | 199,000 |
| 2006/03/31 | 744 | 744 | 720 | 729 | 114,000 |
| 2006/03/30 | 714 | 744 | 707 | 744 | 204,000 |
| 2006/03/29 | 709 | 718 | 706 | 714 | 58,000 |
| 2006/03/28 | 709 | 719 | 700 | 719 | 85,000 |
| 2006/03/27 | 718 | 727 | 713 | 713 | 103,000 |
| 2006/03/24 | 712 | 715 | 708 | 714 | 61,000 |
| 2006/03/23 | 716 | 719 | 711 | 712 | 66,000 |
| 2006/03/22 | 716 | 717 | 709 | 714 | 61,000 |
| 2006/03/20 | 712 | 720 | 709 | 716 | 150,000 |
| 2006/03/17 | 698 | 708 | 695 | 708 | 98,000 |
| 2006/03/16 | 699 | 715 | 699 | 708 | 187,000 |
| 2006/03/15 | 699 | 703 | 692 | 698 | 89,000 |
| 2006/03/14 | 698 | 700 | 687 | 699 | 79,000 |
| 2006/03/13 | 695 | 705 | 692 | 700 | 116,000 |
| 2006/03/10 | 694 | 701 | 690 | 694 | 344,000 |
| 2006/03/09 | 676 | 687 | 676 | 687 | 146,000 |
| 2006/03/08 | 675 | 681 | 670 | 679 | 113,000 |
| 2006/03/07 | 676 | 679 | 672 | 676 | 111,000 |
| 2006/03/06 | 689 | 690 | 671 | 679 | 162,000 |
| 2006/03/03 | 690 | 690 | 665 | 679 | 160,000 |
| 2006/03/02 | 710 | 710 | 692 | 692 | 109,000 |
| 2006/03/01 | 710 | 713 | 707 | 711 | 191,000 |
| 2006/02/28 | 714 | 716 | 707 | 712 | 234,000 |
| 2006/02/27 | 703 | 713 | 703 | 710 | 115,000 |
| 2006/02/24 | 700 | 707 | 699 | 704 | 112,000 |
| 2006/02/23 | 682 | 703 | 682 | 701 | 86,000 |
| 2006/02/22 | 705 | 705 | 687 | 697 | 124,000 |
| 2006/02/21 | 705 | 716 | 700 | 706 | 171,000 |
| 2006/02/20 | 716 | 716 | 704 | 709 | 137,000 |
| 2006/02/17 | 710 | 716 | 706 | 708 | 147,000 |
| 2006/02/16 | 708 | 713 | 701 | 711 | 159,000 |
| 2006/02/15 | 701 | 713 | 701 | 709 | 134,000 |
| 2006/02/14 | 688 | 711 | 681 | 711 | 230,000 |
| 2006/02/13 | 700 | 702 | 680 | 689 | 230,000 |
| 2006/02/10 | 713 | 713 | 692 | 700 | 285,000 |
| 2006/02/09 | 690 | 705 | 690 | 705 | 206,000 |
| 2006/02/08 | 693 | 699 | 676 | 680 | 161,000 |
| 2006/02/07 | 701 | 701 | 692 | 696 | 89,000 |
| 2006/02/06 | 708 | 708 | 699 | 700 | 61,000 |
| 2006/02/03 | 697 | 709 | 692 | 700 | 72,000 |
| 2006/02/02 | 705 | 715 | 704 | 706 | 103,000 |
| 2006/02/01 | 712 | 719 | 695 | 704 | 182,000 |
| 2006/01/31 | 720 | 724 | 716 | 718 | 152,000 |
| 2006/01/30 | 710 | 718 | 710 | 714 | 182,000 |
| 2006/01/27 | 711 | 715 | 708 | 715 | 141,000 |
| 2006/01/26 | 707 | 709 | 703 | 707 | 109,000 |
| 2006/01/25 | 700 | 705 | 698 | 702 | 97,000 |
| 2006/01/24 | 700 | 703 | 699 | 701 | 84,000 |
| 2006/01/23 | 705 | 705 | 691 | 691 | 96,000 |
| 2006/01/20 | 710 | 710 | 698 | 707 | 135,000 |
| 2006/01/19 | 670 | 702 | 669 | 702 | 310,000 |
| 2006/01/18 | 697 | 701 | 675 | 678 | 178,000 |
| 2006/01/17 | 725 | 725 | 691 | 691 | 234,000 |
| 2006/01/16 | 706 | 720 | 698 | 717 | 206,000 |
| 2006/01/13 | 700 | 706 | 700 | 706 | 70,000 |
| 2006/01/12 | 700 | 707 | 697 | 705 | 182,000 |
| 2006/01/11 | 695 | 697 | 688 | 697 | 104,000 |
| 2006/01/10 | 702 | 702 | 691 | 691 | 191,000 |
| 2006/01/06 | 694 | 698 | 686 | 687 | 164,000 |
| 2006/01/05 | 686 | 693 | 682 | 686 | 69,000 |
| 2006/01/04 | 688 | 694 | 686 | 686 | 29,000 |