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 |
|---|---|---|---|---|---|
| 2008/12/30 | 380 | 389 | 369 | 388 | 141,000 |
| 2008/12/29 | 361 | 381 | 361 | 379 | 48,000 |
| 2008/12/26 | 357 | 359 | 357 | 359 | 10,000 |
| 2008/12/25 | 343 | 354 | 342 | 351 | 32,000 |
| 2008/12/24 | 355 | 355 | 346 | 347 | 29,000 |
| 2008/12/22 | 354 | 364 | 353 | 360 | 25,000 |
| 2008/12/19 | 370 | 370 | 357 | 362 | 52,000 |
| 2008/12/18 | 365 | 367 | 350 | 365 | 61,000 |
| 2008/12/17 | 366 | 371 | 358 | 360 | 49,000 |
| 2008/12/16 | 378 | 378 | 353 | 359 | 89,000 |
| 2008/12/15 | 388 | 390 | 368 | 378 | 252,000 |
| 2008/12/12 | 385 | 385 | 360 | 368 | 173,000 |
| 2008/12/11 | 372 | 385 | 367 | 385 | 63,000 |
| 2008/12/10 | 377 | 378 | 374 | 377 | 105,000 |
| 2008/12/09 | 362 | 374 | 362 | 374 | 72,000 |
| 2008/12/08 | 348 | 365 | 341 | 353 | 44,000 |
| 2008/12/05 | 342 | 348 | 337 | 344 | 87,000 |
| 2008/12/04 | 343 | 347 | 335 | 347 | 81,000 |
| 2008/12/03 | 342 | 350 | 332 | 338 | 53,000 |
| 2008/12/02 | 338 | 343 | 331 | 341 | 60,000 |
| 2008/12/01 | 351 | 354 | 347 | 348 | 55,000 |
| 2008/11/28 | 339 | 351 | 339 | 351 | 151,000 |
| 2008/11/27 | 335 | 342 | 334 | 342 | 69,000 |
| 2008/11/26 | 338 | 348 | 331 | 336 | 69,000 |
| 2008/11/25 | 332 | 335 | 331 | 333 | 71,000 |
| 2008/11/21 | 300 | 317 | 300 | 317 | 71,000 |
| 2008/11/20 | 324 | 324 | 311 | 313 | 65,000 |
| 2008/11/19 | 327 | 331 | 326 | 328 | 48,000 |
| 2008/11/18 | 314 | 322 | 307 | 320 | 69,000 |
| 2008/11/17 | 295 | 316 | 290 | 315 | 93,000 |
| 2008/11/14 | 311 | 320 | 304 | 305 | 54,000 |
| 2008/11/13 | 311 | 321 | 299 | 306 | 88,000 |
| 2008/11/12 | 330 | 333 | 323 | 331 | 93,000 |
| 2008/11/11 | 350 | 351 | 344 | 344 | 62,000 |
| 2008/11/10 | 374 | 384 | 357 | 363 | 160,000 |
| 2008/11/07 | 371 | 382 | 367 | 372 | 127,000 |
| 2008/11/06 | 372 | 382 | 365 | 381 | 98,000 |
| 2008/11/05 | 367 | 389 | 367 | 380 | 143,000 |
| 2008/11/04 | 368 | 369 | 360 | 365 | 49,000 |
| 2008/10/31 | 350 | 378 | 345 | 372 | 190,000 |
| 2008/10/30 | 311 | 340 | 302 | 340 | 119,000 |
| 2008/10/29 | 310 | 316 | 302 | 306 | 62,000 |
| 2008/10/28 | 266 | 291 | 265 | 290 | 91,000 |
| 2008/10/27 | 277 | 298 | 262 | 266 | 121,000 |
| 2008/10/24 | 301 | 301 | 283 | 286 | 69,000 |
| 2008/10/23 | 300 | 311 | 300 | 311 | 42,000 |
| 2008/10/22 | 320 | 327 | 313 | 313 | 44,000 |
| 2008/10/21 | 341 | 341 | 323 | 331 | 70,000 |
| 2008/10/20 | 324 | 324 | 316 | 322 | 66,000 |
| 2008/10/17 | 308 | 313 | 300 | 310 | 111,000 |
| 2008/10/16 | 300 | 301 | 280 | 295 | 62,000 |
| 2008/10/15 | 315 | 318 | 301 | 316 | 68,000 |
| 2008/10/14 | 319 | 321 | 315 | 315 | 48,000 |
| 2008/10/10 | 280 | 280 | 263 | 269 | 190,000 |
| 2008/10/09 | 260 | 282 | 259 | 272 | 111,000 |
| 2008/10/08 | 275 | 277 | 255 | 255 | 71,000 |
| 2008/10/07 | 258 | 277 | 257 | 275 | 73,000 |
| 2008/10/06 | 292 | 295 | 275 | 277 | 130,000 |
| 2008/10/03 | 303 | 305 | 292 | 293 | 72,000 |
| 2008/10/02 | 325 | 325 | 311 | 313 | 58,000 |
| 2008/10/01 | 338 | 338 | 319 | 323 | 84,000 |
| 2008/09/30 | 335 | 335 | 300 | 328 | 146,000 |
| 2008/09/29 | 339 | 350 | 338 | 340 | 112,000 |
| 2008/09/26 | 352 | 357 | 330 | 336 | 158,000 |
| 2008/09/25 | 357 | 357 | 344 | 354 | 56,000 |
| 2008/09/24 | 362 | 369 | 357 | 366 | 78,000 |
| 2008/09/22 | 376 | 379 | 372 | 374 | 106,000 |
| 2008/09/19 | 370 | 375 | 363 | 375 | 114,000 |
| 2008/09/18 | 359 | 370 | 353 | 362 | 181,000 |
| 2008/09/17 | 366 | 366 | 359 | 363 | 86,000 |
| 2008/09/16 | 347 | 361 | 341 | 356 | 61,000 |
| 2008/09/12 | 377 | 377 | 367 | 377 | 100,000 |
| 2008/09/11 | 379 | 379 | 368 | 369 | 61,000 |
| 2008/09/10 | 383 | 387 | 371 | 378 | 108,000 |
| 2008/09/09 | 387 | 387 | 377 | 382 | 80,000 |
| 2008/09/08 | 369 | 390 | 369 | 385 | 42,000 |
| 2008/09/05 | 365 | 372 | 364 | 368 | 64,000 |
| 2008/09/04 | 379 | 381 | 370 | 373 | 47,000 |
| 2008/09/03 | 389 | 389 | 379 | 384 | 70,000 |
| 2008/09/02 | 390 | 393 | 376 | 379 | 79,000 |
| 2008/09/01 | 400 | 400 | 394 | 395 | 50,000 |
| 2008/08/29 | 393 | 405 | 393 | 403 | 191,000 |
| 2008/08/28 | 372 | 383 | 370 | 383 | 85,000 |
| 2008/08/27 | 367 | 377 | 365 | 372 | 64,000 |
| 2008/08/26 | 363 | 372 | 360 | 367 | 84,000 |
| 2008/08/25 | 353 | 369 | 353 | 360 | 83,000 |
| 2008/08/22 | 347 | 353 | 340 | 348 | 66,000 |
| 2008/08/21 | 358 | 358 | 345 | 347 | 100,000 |
| 2008/08/20 | 369 | 369 | 360 | 363 | 154,000 |
| 2008/08/19 | 369 | 375 | 360 | 364 | 79,000 |
| 2008/08/18 | 356 | 372 | 356 | 369 | 82,000 |
| 2008/08/15 | 358 | 358 | 354 | 355 | 38,000 |
| 2008/08/14 | 351 | 363 | 351 | 354 | 57,000 |
| 2008/08/13 | 378 | 378 | 344 | 356 | 104,000 |
| 2008/08/12 | 388 | 388 | 377 | 379 | 105,000 |
| 2008/08/11 | 383 | 397 | 383 | 386 | 103,000 |
| 2008/08/08 | 389 | 389 | 378 | 383 | 162,000 |
| 2008/08/07 | 389 | 394 | 383 | 384 | 119,000 |
| 2008/08/06 | 379 | 392 | 379 | 389 | 119,000 |
| 2008/08/05 | 380 | 383 | 374 | 375 | 131,000 |
| 2008/08/04 | 413 | 413 | 382 | 388 | 133,000 |
| 2008/08/01 | 420 | 420 | 409 | 413 | 99,000 |
| 2008/07/31 | 417 | 423 | 417 | 421 | 212,000 |
| 2008/07/30 | 393 | 415 | 391 | 412 | 198,000 |
| 2008/07/29 | 372 | 386 | 371 | 386 | 149,000 |
| 2008/07/28 | 384 | 391 | 376 | 377 | 127,000 |
| 2008/07/25 | 385 | 390 | 382 | 387 | 137,000 |
| 2008/07/24 | 377 | 391 | 377 | 391 | 156,000 |
| 2008/07/23 | 382 | 392 | 371 | 377 | 107,000 |
| 2008/07/22 | 386 | 386 | 375 | 382 | 83,000 |
| 2008/07/18 | 384 | 393 | 375 | 376 | 76,000 |
| 2008/07/17 | 384 | 392 | 382 | 383 | 55,000 |
| 2008/07/16 | 382 | 383 | 378 | 379 | 51,000 |
| 2008/07/15 | 388 | 390 | 379 | 382 | 78,000 |
| 2008/07/14 | 393 | 396 | 389 | 389 | 107,000 |
| 2008/07/11 | 400 | 400 | 393 | 395 | 79,000 |
| 2008/07/10 | 407 | 410 | 400 | 401 | 192,000 |
| 2008/07/09 | 401 | 407 | 399 | 402 | 90,000 |
| 2008/07/08 | 415 | 415 | 394 | 396 | 93,000 |
| 2008/07/07 | 403 | 416 | 403 | 412 | 81,000 |
| 2008/07/04 | 399 | 411 | 397 | 403 | 100,000 |
| 2008/07/03 | 400 | 404 | 382 | 396 | 188,000 |
| 2008/07/02 | 425 | 425 | 411 | 412 | 58,000 |
| 2008/07/01 | 426 | 427 | 421 | 424 | 47,000 |
| 2008/06/30 | 424 | 430 | 419 | 426 | 103,000 |
| 2008/06/27 | 425 | 430 | 411 | 428 | 148,000 |
| 2008/06/26 | 441 | 443 | 436 | 438 | 72,000 |
| 2008/06/25 | 438 | 446 | 435 | 446 | 124,000 |
| 2008/06/24 | 441 | 441 | 432 | 438 | 90,000 |
| 2008/06/23 | 443 | 444 | 437 | 441 | 114,000 |
| 2008/06/20 | 451 | 451 | 442 | 448 | 133,000 |
| 2008/06/19 | 454 | 454 | 442 | 450 | 107,000 |
| 2008/06/18 | 456 | 457 | 450 | 453 | 65,000 |
| 2008/06/17 | 460 | 464 | 450 | 457 | 116,000 |
| 2008/06/16 | 448 | 457 | 447 | 455 | 193,000 |
| 2008/06/13 | 439 | 446 | 435 | 443 | 156,000 |
| 2008/06/12 | 438 | 448 | 433 | 444 | 135,000 |
| 2008/06/11 | 436 | 444 | 435 | 440 | 92,000 |
| 2008/06/10 | 432 | 442 | 428 | 435 | 114,000 |
| 2008/06/09 | 431 | 439 | 428 | 435 | 93,000 |
| 2008/06/06 | 449 | 450 | 441 | 443 | 70,000 |
| 2008/06/05 | 442 | 449 | 442 | 449 | 33,000 |
| 2008/06/04 | 439 | 448 | 433 | 447 | 161,000 |
| 2008/06/03 | 446 | 446 | 428 | 435 | 206,000 |
| 2008/06/02 | 455 | 460 | 447 | 448 | 166,000 |
| 2008/05/30 | 427 | 451 | 427 | 450 | 203,000 |
| 2008/05/29 | 428 | 430 | 421 | 426 | 196,000 |
| 2008/05/28 | 439 | 442 | 427 | 428 | 140,000 |
| 2008/05/27 | 431 | 445 | 430 | 444 | 101,000 |
| 2008/05/26 | 443 | 446 | 436 | 436 | 90,000 |
| 2008/05/23 | 439 | 458 | 439 | 453 | 202,000 |
| 2008/05/22 | 426 | 450 | 423 | 448 | 165,000 |
| 2008/05/21 | 438 | 442 | 425 | 428 | 190,000 |
| 2008/05/20 | 443 | 446 | 435 | 441 | 249,000 |
| 2008/05/19 | 415 | 442 | 412 | 442 | 369,000 |
| 2008/05/16 | 419 | 424 | 412 | 415 | 114,000 |
| 2008/05/15 | 422 | 434 | 415 | 419 | 291,000 |
| 2008/05/14 | 390 | 429 | 386 | 427 | 874,000 |
| 2008/05/13 | 358 | 390 | 358 | 375 | 278,000 |
| 2008/05/12 | 352 | 361 | 346 | 360 | 203,000 |
| 2008/05/09 | 356 | 373 | 355 | 355 | 411,000 |
| 2008/05/08 | 329 | 344 | 329 | 341 | 105,000 |
| 2008/05/07 | 326 | 335 | 326 | 332 | 192,000 |
| 2008/05/02 | 319 | 322 | 319 | 321 | 42,000 |
| 2008/05/01 | 325 | 325 | 315 | 315 | 98,000 |
| 2008/04/30 | 321 | 328 | 319 | 320 | 160,000 |
| 2008/04/28 | 320 | 320 | 316 | 319 | 83,000 |
| 2008/04/25 | 310 | 318 | 310 | 316 | 65,000 |
| 2008/04/24 | 311 | 312 | 308 | 309 | 75,000 |
| 2008/04/23 | 314 | 314 | 308 | 312 | 148,000 |
| 2008/04/22 | 314 | 316 | 312 | 314 | 137,000 |
| 2008/04/21 | 312 | 321 | 311 | 314 | 187,000 |
| 2008/04/18 | 310 | 312 | 305 | 310 | 142,000 |
| 2008/04/17 | 300 | 310 | 300 | 308 | 181,000 |
| 2008/04/16 | 295 | 300 | 293 | 299 | 168,000 |
| 2008/04/15 | 296 | 298 | 292 | 295 | 121,000 |
| 2008/04/14 | 301 | 303 | 292 | 293 | 215,000 |
| 2008/04/11 | 294 | 304 | 293 | 303 | 179,000 |
| 2008/04/10 | 296 | 298 | 286 | 289 | 368,000 |
| 2008/04/09 | 316 | 316 | 298 | 301 | 195,000 |
| 2008/04/08 | 313 | 314 | 302 | 312 | 154,000 |
| 2008/04/07 | 314 | 314 | 305 | 309 | 160,000 |
| 2008/04/04 | 316 | 321 | 310 | 312 | 97,000 |
| 2008/04/03 | 316 | 323 | 316 | 321 | 161,000 |
| 2008/04/02 | 322 | 325 | 319 | 322 | 108,000 |
| 2008/04/01 | 325 | 325 | 308 | 312 | 187,000 |
| 2008/03/31 | 321 | 321 | 310 | 316 | 177,000 |
| 2008/03/28 | 311 | 319 | 304 | 316 | 114,000 |
| 2008/03/27 | 319 | 319 | 306 | 311 | 106,000 |
| 2008/03/26 | 319 | 321 | 308 | 317 | 286,000 |
| 2008/03/25 | 322 | 328 | 315 | 324 | 199,000 |
| 2008/03/24 | 328 | 332 | 320 | 320 | 184,000 |
| 2008/03/21 | 312 | 331 | 310 | 328 | 173,000 |
| 2008/03/19 | 317 | 320 | 303 | 311 | 243,000 |
| 2008/03/18 | 299 | 300 | 289 | 297 | 228,000 |
| 2008/03/17 | 298 | 302 | 280 | 290 | 293,000 |
| 2008/03/14 | 308 | 314 | 288 | 293 | 658,000 |
| 2008/03/13 | 330 | 334 | 314 | 318 | 324,000 |
| 2008/03/12 | 350 | 353 | 332 | 334 | 228,000 |
| 2008/03/11 | 319 | 329 | 313 | 327 | 268,000 |
| 2008/03/10 | 340 | 342 | 317 | 323 | 370,000 |
| 2008/03/07 | 369 | 369 | 353 | 355 | 243,000 |
| 2008/03/06 | 368 | 376 | 367 | 374 | 161,000 |
| 2008/03/05 | 374 | 375 | 364 | 367 | 175,000 |
| 2008/03/04 | 377 | 380 | 371 | 374 | 211,000 |
| 2008/03/03 | 395 | 395 | 375 | 377 | 341,000 |
| 2008/02/29 | 397 | 397 | 391 | 395 | 154,000 |
| 2008/02/28 | 394 | 405 | 394 | 400 | 154,000 |
| 2008/02/27 | 392 | 406 | 392 | 399 | 215,000 |
| 2008/02/26 | 397 | 401 | 388 | 388 | 139,000 |
| 2008/02/25 | 389 | 401 | 389 | 400 | 119,000 |
| 2008/02/22 | 389 | 396 | 389 | 394 | 186,000 |
| 2008/02/21 | 408 | 414 | 383 | 389 | 545,000 |
| 2008/02/20 | 426 | 429 | 406 | 407 | 223,000 |
| 2008/02/19 | 415 | 423 | 414 | 421 | 157,000 |
| 2008/02/18 | 404 | 421 | 404 | 411 | 254,000 |
| 2008/02/15 | 402 | 409 | 400 | 403 | 263,000 |
| 2008/02/14 | 389 | 405 | 389 | 400 | 187,000 |
| 2008/02/13 | 385 | 394 | 380 | 382 | 210,000 |
| 2008/02/12 | 384 | 386 | 381 | 382 | 134,000 |
| 2008/02/08 | 398 | 398 | 386 | 388 | 231,000 |
| 2008/02/07 | 378 | 390 | 378 | 388 | 249,000 |
| 2008/02/06 | 396 | 397 | 382 | 383 | 389,000 |
| 2008/02/05 | 419 | 419 | 402 | 411 | 124,000 |
| 2008/02/04 | 420 | 423 | 416 | 419 | 202,000 |
| 2008/02/01 | 416 | 421 | 411 | 415 | 206,000 |
| 2008/01/31 | 396 | 418 | 396 | 415 | 293,000 |
| 2008/01/30 | 408 | 419 | 399 | 404 | 263,000 |
| 2008/01/29 | 395 | 413 | 395 | 403 | 283,000 |
| 2008/01/28 | 409 | 423 | 390 | 390 | 217,000 |
| 2008/01/25 | 394 | 412 | 394 | 409 | 291,000 |
| 2008/01/24 | 385 | 394 | 385 | 389 | 181,000 |
| 2008/01/23 | 376 | 388 | 370 | 375 | 270,000 |
| 2008/01/22 | 389 | 389 | 368 | 368 | 315,000 |
| 2008/01/21 | 406 | 409 | 392 | 393 | 413,000 |
| 2008/01/18 | 404 | 415 | 392 | 411 | 358,000 |
| 2008/01/17 | 383 | 403 | 373 | 401 | 297,000 |
| 2008/01/16 | 399 | 400 | 388 | 388 | 268,000 |
| 2008/01/15 | 426 | 426 | 401 | 404 | 387,000 |
| 2008/01/11 | 428 | 428 | 413 | 416 | 411,000 |
| 2008/01/10 | 446 | 451 | 432 | 432 | 264,000 |
| 2008/01/09 | 427 | 437 | 424 | 437 | 224,000 |
| 2008/01/08 | 429 | 438 | 428 | 434 | 292,000 |
| 2008/01/07 | 440 | 445 | 428 | 438 | 322,000 |
| 2008/01/04 | 485 | 485 | 449 | 455 | 112,000 |