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 |
---|---|---|---|---|---|
2012/12/28 | 398 | 401 | 395 | 401 | 119,000 |
2012/12/27 | 397 | 399 | 394 | 395 | 88,000 |
2012/12/26 | 393 | 394 | 390 | 392 | 43,000 |
2012/12/25 | 388 | 396 | 388 | 389 | 59,000 |
2012/12/21 | 394 | 395 | 379 | 388 | 62,000 |
2012/12/20 | 394 | 397 | 390 | 393 | 79,000 |
2012/12/19 | 395 | 395 | 390 | 392 | 56,000 |
2012/12/18 | 395 | 396 | 388 | 388 | 64,000 |
2012/12/17 | 395 | 395 | 388 | 392 | 88,000 |
2012/12/14 | 399 | 399 | 386 | 387 | 135,000 |
2012/12/13 | 389 | 399 | 389 | 393 | 120,000 |
2012/12/12 | 379 | 387 | 379 | 379 | 81,000 |
2012/12/11 | 385 | 385 | 379 | 381 | 64,000 |
2012/12/10 | 400 | 400 | 390 | 390 | 72,000 |
2012/12/07 | 392 | 400 | 390 | 396 | 99,000 |
2012/12/06 | 377 | 387 | 377 | 387 | 102,000 |
2012/12/05 | 374 | 375 | 371 | 375 | 46,000 |
2012/12/04 | 375 | 375 | 373 | 375 | 56,000 |
2012/12/03 | 374 | 374 | 371 | 374 | 54,000 |
2012/11/30 | 370 | 374 | 370 | 370 | 72,000 |
2012/11/29 | 374 | 376 | 371 | 371 | 45,000 |
2012/11/28 | 380 | 380 | 370 | 374 | 44,000 |
2012/11/27 | 360 | 382 | 360 | 382 | 98,000 |
2012/11/26 | 360 | 368 | 360 | 368 | 89,000 |
2012/11/22 | 352 | 362 | 352 | 359 | 96,000 |
2012/11/21 | 352 | 355 | 351 | 352 | 42,000 |
2012/11/20 | 352 | 353 | 350 | 351 | 43,000 |
2012/11/19 | 350 | 355 | 350 | 355 | 77,000 |
2012/11/16 | 345 | 350 | 345 | 348 | 25,000 |
2012/11/15 | 340 | 346 | 339 | 345 | 25,000 |
2012/11/14 | 341 | 343 | 338 | 341 | 30,000 |
2012/11/13 | 339 | 344 | 337 | 338 | 39,000 |
2012/11/12 | 342 | 343 | 339 | 339 | 69,000 |
2012/11/09 | 351 | 351 | 348 | 348 | 77,000 |
2012/11/08 | 357 | 358 | 347 | 351 | 123,000 |
2012/11/07 | 344 | 355 | 340 | 351 | 163,000 |
2012/11/06 | 340 | 341 | 337 | 337 | 31,000 |
2012/11/05 | 339 | 342 | 339 | 342 | 15,000 |
2012/11/02 | 343 | 344 | 340 | 344 | 52,000 |
2012/11/01 | 337 | 340 | 336 | 336 | 39,000 |
2012/10/31 | 340 | 346 | 334 | 341 | 102,000 |
2012/10/30 | 355 | 359 | 322 | 322 | 168,000 |
2012/10/29 | 340 | 352 | 340 | 352 | 63,000 |
2012/10/26 | 339 | 340 | 336 | 340 | 20,000 |
2012/10/25 | 339 | 340 | 335 | 340 | 20,000 |
2012/10/24 | 339 | 339 | 338 | 339 | 9,000 |
2012/10/23 | 340 | 340 | 339 | 340 | 17,000 |
2012/10/22 | 335 | 341 | 334 | 339 | 30,000 |
2012/10/19 | 339 | 344 | 336 | 343 | 36,000 |
2012/10/18 | 344 | 344 | 341 | 341 | 26,000 |
2012/10/17 | 344 | 344 | 341 | 342 | 22,000 |
2012/10/16 | 342 | 342 | 336 | 336 | 21,000 |
2012/10/15 | 335 | 337 | 334 | 336 | 7,000 |
2012/10/12 | 342 | 342 | 334 | 336 | 22,000 |
2012/10/11 | 340 | 347 | 336 | 336 | 49,000 |
2012/10/10 | 341 | 342 | 340 | 341 | 55,000 |
2012/10/09 | 348 | 349 | 344 | 349 | 64,000 |
2012/10/05 | 345 | 349 | 343 | 348 | 36,000 |
2012/10/04 | 344 | 345 | 337 | 345 | 37,000 |
2012/10/03 | 347 | 348 | 343 | 343 | 14,000 |
2012/10/02 | 341 | 345 | 339 | 345 | 23,000 |
2012/10/01 | 345 | 346 | 344 | 345 | 21,000 |
2012/09/28 | 352 | 352 | 348 | 352 | 43,000 |
2012/09/27 | 350 | 352 | 348 | 352 | 52,000 |
2012/09/26 | 347 | 349 | 340 | 349 | 30,000 |
2012/09/25 | 341 | 346 | 338 | 346 | 19,000 |
2012/09/24 | 333 | 337 | 332 | 335 | 28,000 |
2012/09/21 | 340 | 343 | 338 | 338 | 29,000 |
2012/09/20 | 347 | 348 | 345 | 345 | 18,000 |
2012/09/19 | 345 | 350 | 345 | 350 | 31,000 |
2012/09/18 | 345 | 346 | 335 | 346 | 28,000 |
2012/09/14 | 346 | 346 | 337 | 346 | 51,000 |
2012/09/13 | 333 | 339 | 333 | 339 | 26,000 |
2012/09/12 | 338 | 338 | 333 | 335 | 24,000 |
2012/09/11 | 334 | 338 | 333 | 338 | 17,000 |
2012/09/10 | 339 | 342 | 336 | 339 | 49,000 |
2012/09/07 | 332 | 337 | 329 | 337 | 54,000 |
2012/09/06 | 321 | 329 | 321 | 329 | 29,000 |
2012/09/05 | 330 | 330 | 320 | 321 | 33,000 |
2012/09/04 | 334 | 338 | 329 | 330 | 37,000 |
2012/09/03 | 334 | 337 | 330 | 332 | 61,000 |
2012/08/31 | 339 | 347 | 339 | 341 | 47,000 |
2012/08/30 | 342 | 342 | 340 | 341 | 26,000 |
2012/08/29 | 336 | 338 | 334 | 337 | 25,000 |
2012/08/28 | 342 | 342 | 330 | 331 | 35,000 |
2012/08/27 | 345 | 346 | 343 | 343 | 17,000 |
2012/08/24 | 349 | 349 | 345 | 345 | 16,000 |
2012/08/23 | 349 | 351 | 347 | 349 | 21,000 |
2012/08/22 | 346 | 350 | 346 | 348 | 25,000 |
2012/08/21 | 349 | 352 | 341 | 348 | 29,000 |
2012/08/20 | 349 | 350 | 343 | 346 | 38,000 |
2012/08/17 | 348 | 353 | 346 | 352 | 61,000 |
2012/08/16 | 343 | 348 | 342 | 348 | 28,000 |
2012/08/15 | 349 | 349 | 341 | 346 | 29,000 |
2012/08/14 | 343 | 349 | 340 | 349 | 40,000 |
2012/08/13 | 336 | 342 | 335 | 341 | 20,000 |
2012/08/10 | 343 | 347 | 343 | 344 | 69,000 |
2012/08/09 | 349 | 353 | 348 | 353 | 83,000 |
2012/08/08 | 346 | 348 | 342 | 348 | 60,000 |
2012/08/07 | 336 | 345 | 333 | 344 | 58,000 |
2012/08/06 | 340 | 342 | 332 | 335 | 22,000 |
2012/08/03 | 340 | 340 | 327 | 335 | 24,000 |
2012/08/02 | 348 | 348 | 342 | 342 | 29,000 |
2012/08/01 | 350 | 350 | 342 | 347 | 48,000 |
2012/07/31 | 339 | 352 | 339 | 351 | 113,000 |
2012/07/30 | 335 | 336 | 328 | 335 | 49,000 |
2012/07/27 | 327 | 327 | 321 | 323 | 34,000 |
2012/07/26 | 320 | 325 | 313 | 319 | 58,000 |
2012/07/25 | 319 | 328 | 318 | 322 | 27,000 |
2012/07/24 | 324 | 326 | 320 | 322 | 34,000 |
2012/07/23 | 340 | 340 | 313 | 318 | 95,000 |
2012/07/20 | 342 | 344 | 336 | 340 | 56,000 |
2012/07/19 | 341 | 347 | 340 | 347 | 27,000 |
2012/07/18 | 345 | 347 | 336 | 339 | 23,000 |
2012/07/17 | 349 | 351 | 344 | 344 | 55,000 |
2012/07/13 | 342 | 349 | 340 | 348 | 118,000 |
2012/07/12 | 339 | 340 | 335 | 335 | 25,000 |
2012/07/11 | 347 | 347 | 340 | 340 | 68,000 |
2012/07/10 | 350 | 352 | 345 | 347 | 195,000 |
2012/07/09 | 333 | 347 | 330 | 345 | 95,000 |
2012/07/06 | 340 | 344 | 330 | 333 | 132,000 |
2012/07/05 | 341 | 341 | 338 | 340 | 42,000 |
2012/07/04 | 343 | 345 | 341 | 343 | 40,000 |
2012/07/03 | 338 | 345 | 338 | 343 | 44,000 |
2012/07/02 | 350 | 350 | 341 | 341 | 90,000 |
2012/06/29 | 349 | 349 | 336 | 344 | 113,000 |
2012/06/28 | 336 | 345 | 334 | 345 | 49,000 |
2012/06/27 | 332 | 335 | 332 | 335 | 29,000 |
2012/06/26 | 328 | 331 | 326 | 331 | 43,000 |
2012/06/25 | 331 | 334 | 328 | 328 | 34,000 |
2012/06/22 | 335 | 335 | 331 | 331 | 20,000 |
2012/06/21 | 337 | 337 | 335 | 335 | 19,000 |
2012/06/20 | 336 | 336 | 330 | 334 | 58,000 |
2012/06/19 | 327 | 342 | 326 | 335 | 117,000 |
2012/06/18 | 326 | 329 | 326 | 327 | 67,000 |
2012/06/15 | 321 | 327 | 321 | 326 | 51,000 |
2012/06/14 | 323 | 323 | 314 | 321 | 60,000 |
2012/06/13 | 327 | 327 | 322 | 323 | 34,000 |
2012/06/12 | 322 | 326 | 314 | 326 | 65,000 |
2012/06/11 | 326 | 327 | 323 | 323 | 50,000 |
2012/06/08 | 330 | 330 | 321 | 326 | 161,000 |
2012/06/07 | 324 | 338 | 323 | 327 | 177,000 |
2012/06/06 | 312 | 321 | 312 | 321 | 28,000 |
2012/06/05 | 310 | 314 | 307 | 311 | 75,000 |
2012/06/04 | 305 | 313 | 305 | 313 | 63,000 |
2012/06/01 | 319 | 327 | 315 | 318 | 83,000 |
2012/05/31 | 308 | 323 | 308 | 321 | 107,000 |
2012/05/30 | 312 | 312 | 308 | 310 | 132,000 |
2012/05/29 | 309 | 311 | 308 | 310 | 83,000 |
2012/05/28 | 311 | 311 | 309 | 310 | 27,000 |
2012/05/25 | 316 | 317 | 313 | 313 | 64,000 |
2012/05/24 | 316 | 317 | 306 | 317 | 91,000 |
2012/05/23 | 325 | 325 | 311 | 313 | 76,000 |
2012/05/22 | 316 | 327 | 316 | 325 | 111,000 |
2012/05/21 | 302 | 315 | 302 | 315 | 87,000 |
2012/05/18 | 296 | 304 | 290 | 302 | 166,000 |
2012/05/17 | 296 | 300 | 292 | 296 | 251,000 |
2012/05/16 | 305 | 306 | 299 | 301 | 99,000 |
2012/05/15 | 305 | 307 | 297 | 305 | 184,000 |
2012/05/14 | 329 | 329 | 305 | 309 | 153,000 |
2012/05/11 | 336 | 340 | 326 | 326 | 132,000 |
2012/05/10 | 314 | 345 | 310 | 338 | 490,000 |
2012/05/09 | 301 | 322 | 297 | 315 | 319,000 |
2012/05/08 | 297 | 301 | 297 | 301 | 37,000 |
2012/05/07 | 295 | 301 | 294 | 298 | 47,000 |
2012/05/02 | 301 | 301 | 297 | 301 | 70,000 |
2012/05/01 | 302 | 311 | 297 | 301 | 156,000 |
2012/04/27 | 307 | 308 | 301 | 302 | 73,000 |
2012/04/26 | 304 | 305 | 302 | 304 | 42,000 |
2012/04/25 | 302 | 304 | 300 | 302 | 38,000 |
2012/04/24 | 299 | 301 | 298 | 301 | 43,000 |
2012/04/23 | 297 | 302 | 296 | 302 | 72,000 |
2012/04/20 | 295 | 299 | 293 | 299 | 48,000 |
2012/04/19 | 297 | 297 | 292 | 292 | 28,000 |
2012/04/18 | 297 | 300 | 295 | 300 | 40,000 |
2012/04/17 | 290 | 296 | 290 | 295 | 42,000 |
2012/04/16 | 288 | 293 | 288 | 293 | 26,000 |
2012/04/13 | 294 | 295 | 291 | 291 | 30,000 |
2012/04/12 | 293 | 294 | 293 | 294 | 36,000 |
2012/04/11 | 292 | 293 | 292 | 292 | 47,000 |
2012/04/10 | 295 | 296 | 292 | 294 | 123,000 |
2012/04/09 | 289 | 292 | 289 | 292 | 42,000 |
2012/04/06 | 288 | 294 | 288 | 289 | 64,000 |
2012/04/05 | 283 | 288 | 283 | 288 | 65,000 |
2012/04/04 | 297 | 297 | 282 | 284 | 69,000 |
2012/04/03 | 301 | 301 | 295 | 295 | 41,000 |
2012/04/02 | 302 | 303 | 300 | 301 | 90,000 |
2012/03/30 | 300 | 302 | 297 | 300 | 105,000 |
2012/03/29 | 294 | 300 | 294 | 297 | 79,000 |
2012/03/28 | 294 | 299 | 290 | 295 | 77,000 |
2012/03/27 | 295 | 298 | 293 | 298 | 81,000 |
2012/03/26 | 290 | 295 | 290 | 293 | 67,000 |
2012/03/23 | 291 | 293 | 289 | 292 | 48,000 |
2012/03/22 | 289 | 293 | 289 | 290 | 20,000 |
2012/03/21 | 298 | 298 | 287 | 287 | 95,000 |
2012/03/19 | 296 | 298 | 294 | 297 | 62,000 |
2012/03/16 | 290 | 294 | 290 | 292 | 52,000 |
2012/03/15 | 287 | 294 | 286 | 290 | 76,000 |
2012/03/14 | 290 | 292 | 288 | 288 | 73,000 |
2012/03/13 | 286 | 292 | 285 | 285 | 86,000 |
2012/03/12 | 286 | 288 | 283 | 285 | 93,000 |
2012/03/09 | 296 | 296 | 288 | 289 | 256,000 |
2012/03/08 | 292 | 296 | 291 | 295 | 137,000 |
2012/03/07 | 285 | 291 | 285 | 291 | 41,000 |
2012/03/06 | 287 | 289 | 284 | 289 | 30,000 |
2012/03/05 | 286 | 286 | 285 | 286 | 10,000 |
2012/03/02 | 286 | 288 | 285 | 286 | 22,000 |
2012/03/01 | 293 | 294 | 283 | 286 | 46,000 |
2012/02/29 | 295 | 297 | 289 | 292 | 81,000 |
2012/02/28 | 294 | 296 | 291 | 294 | 83,000 |
2012/02/27 | 292 | 295 | 289 | 295 | 55,000 |
2012/02/24 | 290 | 294 | 289 | 294 | 71,000 |
2012/02/23 | 293 | 293 | 275 | 288 | 105,000 |
2012/02/22 | 281 | 291 | 281 | 289 | 152,000 |
2012/02/21 | 280 | 282 | 275 | 281 | 70,000 |
2012/02/20 | 287 | 287 | 279 | 280 | 81,000 |
2012/02/17 | 288 | 288 | 283 | 283 | 105,000 |
2012/02/16 | 293 | 295 | 289 | 290 | 49,000 |
2012/02/15 | 297 | 299 | 294 | 296 | 55,000 |
2012/02/14 | 298 | 298 | 293 | 297 | 26,000 |
2012/02/13 | 299 | 299 | 295 | 297 | 28,000 |
2012/02/10 | 300 | 300 | 297 | 298 | 97,000 |
2012/02/09 | 308 | 308 | 298 | 302 | 119,000 |
2012/02/08 | 305 | 310 | 301 | 309 | 170,000 |
2012/02/07 | 299 | 304 | 299 | 302 | 31,000 |
2012/02/06 | 296 | 298 | 296 | 298 | 34,000 |
2012/02/03 | 296 | 297 | 295 | 295 | 18,000 |
2012/02/02 | 298 | 299 | 296 | 296 | 29,000 |
2012/02/01 | 298 | 298 | 292 | 293 | 90,000 |
2012/01/31 | 292 | 300 | 291 | 300 | 82,000 |
2012/01/30 | 289 | 293 | 287 | 290 | 54,000 |
2012/01/27 | 295 | 295 | 287 | 288 | 55,000 |
2012/01/26 | 295 | 295 | 292 | 294 | 34,000 |
2012/01/25 | 292 | 299 | 292 | 295 | 73,000 |
2012/01/24 | 299 | 300 | 293 | 293 | 48,000 |
2012/01/23 | 306 | 306 | 300 | 302 | 54,000 |
2012/01/20 | 300 | 305 | 298 | 305 | 103,000 |
2012/01/19 | 313 | 315 | 298 | 300 | 128,000 |
2012/01/18 | 297 | 313 | 296 | 310 | 208,000 |
2012/01/17 | 290 | 296 | 289 | 296 | 140,000 |
2012/01/16 | 276 | 288 | 274 | 287 | 77,000 |
2012/01/13 | 282 | 282 | 278 | 278 | 45,000 |
2012/01/12 | 283 | 283 | 279 | 282 | 99,000 |
2012/01/11 | 284 | 285 | 282 | 283 | 88,000 |
2012/01/10 | 286 | 289 | 276 | 282 | 264,000 |
2012/01/06 | 270 | 287 | 270 | 282 | 281,000 |
2012/01/05 | 268 | 274 | 265 | 271 | 94,000 |
2012/01/04 | 269 | 270 | 263 | 268 | 116,000 |