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
2007/12/28 480 480 470 480 134,000
2007/12/27 469 478 468 478 176,000
2007/12/26 469 474 465 473 183,000
2007/12/25 457 479 456 474 223,000
2007/12/21 446 458 446 456 259,000
2007/12/20 468 469 449 451 222,000
2007/12/19 466 466 460 463 77,000
2007/12/18 470 474 460 466 351,000
2007/12/17 465 465 453 455 146,000
2007/12/14 464 474 461 465 336,000
2007/12/13 481 485 471 471 250,000
2007/12/12 472 480 470 480 159,000
2007/12/11 477 479 472 478 97,000
2007/12/10 474 484 471 478 154,000
2007/12/07 466 474 466 474 182,000
2007/12/06 463 468 460 461 165,000
2007/12/05 450 463 450 463 137,000
2007/12/04 462 467 455 457 125,000
2007/12/03 468 473 461 466 112,000
2007/11/30 454 465 451 459 296,000
2007/11/29 439 445 437 444 205,000
2007/11/28 435 441 427 435 344,000
2007/11/27 434 448 430 445 232,000
2007/11/26 429 439 424 434 153,000
2007/11/22 415 429 415 426 155,000
2007/11/21 425 428 419 420 183,000
2007/11/20 428 428 408 425 279,000
2007/11/19 429 435 421 423 233,000
2007/11/16 435 439 427 429 201,000
2007/11/15 427 448 426 438 491,000
2007/11/14 461 461 420 429 540,000
2007/11/13 451 462 435 462 252,000
2007/11/12 459 459 447 454 227,000
2007/11/09 478 479 461 465 321,000
2007/11/08 481 488 463 473 225,000
2007/11/07 494 494 478 479 157,000
2007/11/06 473 494 473 489 178,000
2007/11/05 498 499 483 484 113,000
2007/11/02 510 510 494 499 116,000
2007/11/01 513 515 504 512 142,000
2007/10/31 513 513 491 499 233,000
2007/10/30 490 502 475 494 361,000
2007/10/29 489 493 481 485 83,000
2007/10/26 478 483 473 480 115,000
2007/10/25 480 491 476 479 125,000
2007/10/24 492 513 485 485 138,000
2007/10/23 497 498 485 487 178,000
2007/10/22 494 499 492 494 113,000
2007/10/19 518 518 503 504 172,000
2007/10/18 511 522 506 518 247,000
2007/10/17 520 521 512 512 157,000
2007/10/16 540 541 520 529 218,000
2007/10/15 535 552 535 544 104,000
2007/10/12 556 556 545 545 86,000
2007/10/11 551 559 551 556 148,000
2007/10/10 554 555 549 550 113,000
2007/10/09 545 555 545 550 143,000
2007/10/05 550 550 539 540 131,000
2007/10/04 545 545 541 543 95,000
2007/10/03 537 544 537 540 71,000
2007/10/02 530 541 530 537 126,000
2007/10/01 550 550 524 528 187,000
2007/09/28 559 559 531 535 230,000
2007/09/27 514 534 514 529 182,000
2007/09/26 503 515 498 509 216,000
2007/09/25 514 516 499 508 185,000
2007/09/21 527 535 507 519 319,000
2007/09/20 558 559 525 527 303,000
2007/09/19 538 558 538 556 100,000
2007/09/18 551 558 538 538 281,000
2007/09/14 543 555 543 550 279,000
2007/09/13 553 563 540 543 248,000
2007/09/12 564 565 543 547 364,000
2007/09/11 557 568 550 563 283,000
2007/09/10 569 569 557 561 384,000
2007/09/07 576 587 564 577 221,000
2007/09/06 579 581 554 576 253,000
2007/09/05 593 596 582 584 223,000
2007/09/04 590 604 590 595 105,000
2007/09/03 595 601 588 591 160,000
2007/08/31 593 594 577 592 217,000
2007/08/30 587 594 577 581 179,000
2007/08/29 573 591 573 585 185,000
2007/08/28 593 595 580 593 168,000
2007/08/27 588 594 584 589 205,000
2007/08/24 588 599 580 587 144,000
2007/08/23 571 590 571 588 206,000
2007/08/22 571 593 567 577 137,000
2007/08/21 569 580 558 577 164,000
2007/08/20 608 608 559 564 246,000
2007/08/17 576 586 556 558 152,000
2007/08/16 561 572 555 569 163,000
2007/08/15 589 590 580 581 316,000
2007/08/14 619 619 585 606 348,000
2007/08/13 632 635 616 621 300,000
2007/08/10 658 658 635 642 302,000
2007/08/09 640 647 638 643 234,000
2007/08/08 653 653 635 643 254,000
2007/08/07 661 666 650 662 258,000
2007/08/06 666 667 654 666 261,000
2007/08/03 669 669 649 666 199,000
2007/08/02 675 677 661 677 152,000
2007/08/01 690 690 672 674 293,000
2007/07/31 706 706 692 697 431,000
2007/07/30 697 727 696 726 95,000
2007/07/27 695 705 685 701 113,000
2007/07/26 701 707 697 700 114,000
2007/07/25 700 705 697 702 34,000
2007/07/24 705 711 705 709 41,000
2007/07/23 708 709 701 705 59,000
2007/07/20 718 720 708 710 81,000
2007/07/19 706 711 704 708 40,000
2007/07/18 715 715 702 706 52,000
2007/07/17 717 720 698 716 190,000
2007/07/13 718 721 708 717 132,000
2007/07/12 720 730 713 718 75,000
2007/07/11 732 732 719 720 80,000
2007/07/10 755 755 728 734 216,000
2007/07/09 721 735 721 735 99,000
2007/07/06 720 720 712 720 108,000
2007/07/05 701 719 701 716 103,000
2007/07/04 710 710 702 705 59,000
2007/07/03 708 710 706 706 47,000
2007/07/02 705 711 704 708 99,000
2007/06/29 702 706 700 705 94,000
2007/06/28 695 703 695 701 68,000
2007/06/27 698 703 688 688 87,000
2007/06/26 700 701 696 698 124,000
2007/06/25 704 705 700 700 101,000
2007/06/22 704 705 698 703 76,000
2007/06/21 702 706 698 704 49,000
2007/06/20 706 707 703 705 127,000
2007/06/19 705 708 701 706 67,000
2007/06/18 697 706 697 705 66,000
2007/06/15 688 701 688 699 60,000
2007/06/14 684 698 684 698 62,000
2007/06/13 691 698 685 693 53,000
2007/06/12 702 702 691 691 83,000
2007/06/11 696 706 696 703 81,000
2007/06/08 706 706 698 703 134,000
2007/06/07 700 708 697 706 67,000
2007/06/06 701 705 700 703 54,000
2007/06/05 690 700 690 700 45,000
2007/06/04 704 704 696 700 55,000
2007/06/01 707 707 702 703 43,000
2007/05/31 697 707 697 706 68,000
2007/05/30 695 702 694 698 112,000
2007/05/29 687 697 687 695 51,000
2007/05/28 694 696 689 691 30,000
2007/05/25 693 695 680 684 105,000
2007/05/24 694 706 694 705 86,000
2007/05/23 693 710 693 704 59,000
2007/05/22 678 700 678 700 87,000
2007/05/21 684 688 677 688 94,000
2007/05/18 702 702 686 687 86,000
2007/05/17 689 697 686 692 121,000
2007/05/16 695 695 682 691 94,000
2007/05/15 690 690 681 685 57,000
2007/05/14 707 707 690 694 93,000
2007/05/11 710 710 697 707 69,000
2007/05/10 717 719 712 713 57,000
2007/05/09 714 716 709 715 66,000
2007/05/08 709 713 708 713 54,000
2007/05/07 709 714 707 710 79,000
2007/05/02 703 712 703 709 45,000
2007/05/01 707 712 703 703 48,000
2007/04/27 704 711 703 710 110,000
2007/04/26 700 713 700 709 75,000
2007/04/25 701 711 700 704 96,000
2007/04/24 710 714 702 710 132,000
2007/04/23 708 711 695 701 99,000
2007/04/20 720 720 705 708 91,000
2007/04/19 715 715 702 710 102,000
2007/04/18 723 723 713 716 75,000
2007/04/17 715 717 710 713 108,000
2007/04/16 714 730 714 724 111,000
2007/04/13 722 725 711 713 83,000
2007/04/12 713 721 702 721 177,000
2007/04/11 724 728 718 723 120,000
2007/04/10 731 731 719 724 145,000
2007/04/09 722 732 720 730 128,000
2007/04/06 723 726 717 722 72,000
2007/04/05 716 727 716 723 91,000
2007/04/04 719 728 710 726 84,000
2007/04/03 710 723 710 719 164,000
2007/04/02 717 721 706 711 174,000
2007/03/30 719 726 717 726 207,000
2007/03/29 712 729 704 728 169,000
2007/03/28 732 736 724 732 158,000
2007/03/27 739 739 714 722 201,000
2007/03/26 741 748 730 737 128,000
2007/03/23 727 734 722 731 133,000
2007/03/22 735 735 723 726 250,000
2007/03/20 729 729 715 719 174,000
2007/03/19 710 711 705 709 127,000
2007/03/16 705 710 701 701 86,000
2007/03/15 703 713 703 707 75,000
2007/03/14 710 720 692 700 112,000
2007/03/13 719 730 715 720 87,000
2007/03/12 726 750 716 719 139,000
2007/03/09 722 730 707 716 226,000
2007/03/08 706 714 696 714 108,000
2007/03/07 703 718 695 705 190,000
2007/03/06 689 717 685 713 269,000
2007/03/05 713 716 700 702 201,000
2007/03/02 719 729 715 719 158,000
2007/03/01 729 729 711 721 230,000
2007/02/28 710 730 709 722 187,000
2007/02/27 758 761 750 754 188,000
2007/02/26 740 756 740 746 160,000
2007/02/23 733 744 732 734 236,000
2007/02/22 722 730 721 726 208,000
2007/02/21 716 729 714 720 170,000
2007/02/20 713 717 705 713 139,000
2007/02/19 706 710 703 709 83,000
2007/02/16 706 710 703 706 71,000
2007/02/15 701 707 699 706 69,000
2007/02/14 700 709 700 700 74,000
2007/02/13 702 710 700 703 101,000
2007/02/09 710 713 703 710 129,000
2007/02/08 703 712 692 704 136,000
2007/02/07 696 706 696 702 65,000
2007/02/06 698 706 691 704 101,000
2007/02/05 701 701 693 694 52,000
2007/02/02 704 705 697 700 65,000
2007/02/01 697 705 697 705 104,000
2007/01/31 696 705 691 697 297,000
2007/01/30 691 696 687 687 116,000
2007/01/29 685 694 684 689 111,000
2007/01/26 685 687 678 685 114,000
2007/01/25 688 690 686 687 128,000
2007/01/24 688 690 686 688 128,000
2007/01/23 687 691 685 687 59,000
2007/01/22 689 693 687 688 51,000
2007/01/19 695 695 683 688 89,000
2007/01/18 687 691 686 686 73,000
2007/01/17 685 696 685 687 52,000
2007/01/16 693 695 690 693 59,000
2007/01/15 683 697 683 695 79,000
2007/01/12 680 695 680 691 75,000
2007/01/11 683 691 683 686 57,000
2007/01/10 705 705 681 681 127,000
2007/01/09 682 696 682 695 60,000
2007/01/05 690 693 678 685 70,000
2007/01/04 700 704 697 700 36,000

このページの先頭へ