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 |
---|---|---|---|---|---|
2013/12/30 | 635 | 649 | 634 | 640 | 177,000 |
2013/12/27 | 623 | 634 | 618 | 632 | 171,000 |
2013/12/26 | 604 | 626 | 598 | 620 | 161,000 |
2013/12/25 | 608 | 615 | 601 | 606 | 221,000 |
2013/12/24 | 619 | 622 | 606 | 610 | 337,000 |
2013/12/20 | 624 | 624 | 616 | 619 | 164,000 |
2013/12/19 | 626 | 631 | 621 | 625 | 273,000 |
2013/12/18 | 631 | 631 | 616 | 623 | 162,000 |
2013/12/17 | 631 | 638 | 620 | 633 | 186,000 |
2013/12/16 | 637 | 639 | 617 | 622 | 177,000 |
2013/12/13 | 644 | 654 | 630 | 637 | 418,000 |
2013/12/12 | 665 | 667 | 645 | 646 | 286,000 |
2013/12/11 | 676 | 684 | 664 | 673 | 339,000 |
2013/12/10 | 646 | 685 | 645 | 678 | 652,000 |
2013/12/09 | 628 | 666 | 628 | 664 | 563,000 |
2013/12/06 | 614 | 626 | 612 | 622 | 313,000 |
2013/12/05 | 608 | 620 | 607 | 616 | 276,000 |
2013/12/04 | 609 | 613 | 603 | 607 | 183,000 |
2013/12/03 | 605 | 616 | 603 | 612 | 334,000 |
2013/12/02 | 595 | 607 | 593 | 605 | 195,000 |
2013/11/29 | 593 | 598 | 586 | 598 | 208,000 |
2013/11/28 | 600 | 604 | 593 | 595 | 110,000 |
2013/11/27 | 593 | 605 | 586 | 602 | 234,000 |
2013/11/26 | 583 | 599 | 582 | 596 | 251,000 |
2013/11/25 | 580 | 588 | 577 | 586 | 175,000 |
2013/11/22 | 578 | 584 | 578 | 580 | 152,000 |
2013/11/21 | 575 | 583 | 575 | 579 | 132,000 |
2013/11/20 | 575 | 580 | 573 | 575 | 103,000 |
2013/11/19 | 573 | 576 | 570 | 575 | 140,000 |
2013/11/18 | 571 | 577 | 569 | 576 | 145,000 |
2013/11/15 | 571 | 575 | 568 | 572 | 170,000 |
2013/11/14 | 562 | 573 | 560 | 567 | 258,000 |
2013/11/13 | 563 | 567 | 556 | 562 | 197,000 |
2013/11/12 | 559 | 568 | 558 | 565 | 190,000 |
2013/11/11 | 560 | 563 | 559 | 562 | 137,000 |
2013/11/08 | 548 | 559 | 543 | 557 | 219,000 |
2013/11/07 | 558 | 558 | 549 | 553 | 157,000 |
2013/11/06 | 549 | 560 | 549 | 558 | 116,000 |
2013/11/05 | 552 | 559 | 549 | 558 | 225,000 |
2013/11/01 | 550 | 552 | 544 | 550 | 203,000 |
2013/10/31 | 552 | 553 | 545 | 550 | 184,000 |
2013/10/30 | 545 | 554 | 538 | 554 | 374,000 |
2013/10/29 | 530 | 547 | 529 | 542 | 236,000 |
2013/10/28 | 525 | 540 | 525 | 540 | 168,000 |
2013/10/25 | 549 | 549 | 521 | 524 | 263,000 |
2013/10/24 | 538 | 550 | 535 | 547 | 100,000 |
2013/10/23 | 545 | 550 | 543 | 543 | 349,000 |
2013/10/22 | 543 | 544 | 540 | 544 | 123,000 |
2013/10/21 | 534 | 543 | 534 | 542 | 155,000 |
2013/10/18 | 530 | 534 | 529 | 531 | 160,000 |
2013/10/17 | 524 | 531 | 524 | 526 | 183,000 |
2013/10/16 | 520 | 526 | 518 | 522 | 112,000 |
2013/10/15 | 515 | 525 | 515 | 525 | 174,000 |
2013/10/11 | 506 | 515 | 505 | 514 | 188,000 |
2013/10/10 | 499 | 508 | 499 | 504 | 133,000 |
2013/10/09 | 487 | 498 | 481 | 497 | 114,000 |
2013/10/08 | 491 | 491 | 481 | 487 | 133,000 |
2013/10/07 | 506 | 508 | 496 | 497 | 114,000 |
2013/10/04 | 518 | 518 | 506 | 513 | 114,000 |
2013/10/03 | 510 | 523 | 506 | 519 | 137,000 |
2013/10/02 | 517 | 517 | 500 | 506 | 161,000 |
2013/10/01 | 507 | 518 | 507 | 511 | 104,000 |
2013/09/30 | 520 | 520 | 495 | 507 | 303,000 |
2013/09/27 | 519 | 528 | 519 | 521 | 182,000 |
2013/09/26 | 517 | 525 | 513 | 524 | 125,000 |
2013/09/25 | 520 | 524 | 516 | 524 | 70,000 |
2013/09/24 | 526 | 526 | 515 | 522 | 140,000 |
2013/09/20 | 530 | 530 | 522 | 526 | 264,000 |
2013/09/19 | 525 | 527 | 522 | 526 | 154,000 |
2013/09/18 | 522 | 525 | 518 | 522 | 213,000 |
2013/09/17 | 514 | 518 | 511 | 514 | 166,000 |
2013/09/13 | 512 | 514 | 507 | 514 | 286,000 |
2013/09/12 | 500 | 505 | 497 | 502 | 167,000 |
2013/09/11 | 509 | 509 | 503 | 505 | 131,000 |
2013/09/10 | 499 | 505 | 495 | 498 | 254,000 |
2013/09/09 | 491 | 496 | 486 | 491 | 317,000 |
2013/09/06 | 475 | 475 | 461 | 467 | 105,000 |
2013/09/05 | 471 | 476 | 467 | 475 | 196,000 |
2013/09/04 | 466 | 474 | 464 | 470 | 149,000 |
2013/09/03 | 466 | 478 | 457 | 466 | 242,000 |
2013/09/02 | 451 | 464 | 450 | 459 | 145,000 |
2013/08/30 | 472 | 477 | 448 | 451 | 367,000 |
2013/08/29 | 461 | 472 | 454 | 472 | 245,000 |
2013/08/28 | 470 | 472 | 454 | 461 | 229,000 |
2013/08/27 | 489 | 490 | 478 | 479 | 150,000 |
2013/08/26 | 496 | 499 | 486 | 489 | 136,000 |
2013/08/23 | 479 | 499 | 476 | 496 | 213,000 |
2013/08/22 | 485 | 485 | 470 | 475 | 266,000 |
2013/08/21 | 494 | 494 | 482 | 485 | 229,000 |
2013/08/20 | 503 | 503 | 495 | 495 | 201,000 |
2013/08/19 | 507 | 507 | 498 | 501 | 126,000 |
2013/08/16 | 508 | 510 | 504 | 505 | 146,000 |
2013/08/15 | 521 | 521 | 508 | 509 | 142,000 |
2013/08/14 | 518 | 524 | 517 | 521 | 190,000 |
2013/08/13 | 515 | 520 | 512 | 517 | 174,000 |
2013/08/12 | 522 | 523 | 512 | 513 | 180,000 |
2013/08/09 | 535 | 535 | 521 | 524 | 222,000 |
2013/08/08 | 527 | 542 | 525 | 530 | 380,000 |
2013/08/07 | 543 | 543 | 522 | 528 | 622,000 |
2013/08/06 | 595 | 608 | 543 | 549 | 621,000 |
2013/08/05 | 586 | 596 | 583 | 594 | 179,000 |
2013/08/02 | 579 | 588 | 576 | 585 | 239,000 |
2013/08/01 | 559 | 578 | 559 | 578 | 255,000 |
2013/07/31 | 561 | 564 | 544 | 558 | 123,000 |
2013/07/30 | 538 | 559 | 535 | 556 | 180,000 |
2013/07/29 | 568 | 568 | 534 | 538 | 169,000 |
2013/07/26 | 589 | 589 | 573 | 573 | 176,000 |
2013/07/25 | 581 | 593 | 577 | 589 | 421,000 |
2013/07/24 | 589 | 593 | 573 | 577 | 257,000 |
2013/07/23 | 584 | 597 | 584 | 594 | 243,000 |
2013/07/22 | 590 | 596 | 579 | 594 | 341,000 |
2013/07/19 | 582 | 590 | 575 | 578 | 238,000 |
2013/07/18 | 586 | 589 | 576 | 585 | 189,000 |
2013/07/17 | 577 | 595 | 576 | 588 | 286,000 |
2013/07/16 | 581 | 583 | 575 | 580 | 164,000 |
2013/07/12 | 578 | 583 | 576 | 578 | 186,000 |
2013/07/11 | 584 | 584 | 576 | 582 | 113,000 |
2013/07/10 | 595 | 595 | 582 | 586 | 252,000 |
2013/07/09 | 578 | 590 | 575 | 588 | 395,000 |
2013/07/08 | 590 | 590 | 567 | 567 | 302,000 |
2013/07/05 | 586 | 595 | 585 | 590 | 403,000 |
2013/07/04 | 581 | 587 | 569 | 586 | 513,000 |
2013/07/03 | 580 | 585 | 558 | 582 | 928,000 |
2013/07/02 | 546 | 562 | 529 | 560 | 1,113,000 |
2013/07/01 | 536 | 540 | 526 | 540 | 671,000 |
2013/06/28 | 520 | 526 | 511 | 526 | 854,000 |
2013/06/27 | 508 | 518 | 498 | 515 | 560,000 |
2013/06/26 | 510 | 512 | 493 | 495 | 380,000 |
2013/06/25 | 505 | 510 | 496 | 508 | 484,000 |
2013/06/24 | 515 | 515 | 505 | 506 | 253,000 |
2013/06/21 | 503 | 516 | 498 | 515 | 559,000 |
2013/06/20 | 518 | 518 | 507 | 513 | 366,000 |
2013/06/19 | 522 | 522 | 508 | 518 | 2,219,000 |
2013/06/18 | 545 | 545 | 522 | 524 | 451,000 |
2013/06/17 | 524 | 550 | 523 | 544 | 311,000 |
2013/06/14 | 526 | 534 | 513 | 520 | 503,000 |
2013/06/13 | 526 | 530 | 509 | 516 | 415,000 |
2013/06/12 | 516 | 540 | 513 | 536 | 390,000 |
2013/06/11 | 522 | 536 | 516 | 526 | 864,000 |
2013/06/10 | 524 | 542 | 500 | 522 | 1,087,000 |
2013/06/07 | 504 | 519 | 504 | 514 | 715,000 |
2013/06/06 | 534 | 556 | 523 | 524 | 520,000 |
2013/06/05 | 564 | 588 | 552 | 563 | 647,000 |
2013/06/04 | 600 | 605 | 553 | 561 | 851,000 |
2013/06/03 | 639 | 665 | 621 | 630 | 312,000 |
2013/05/31 | 679 | 691 | 627 | 637 | 467,000 |
2013/05/30 | 700 | 713 | 652 | 679 | 367,000 |
2013/05/29 | 725 | 745 | 712 | 713 | 675,000 |
2013/05/28 | 688 | 708 | 685 | 706 | 714,000 |
2013/05/27 | 665 | 692 | 640 | 688 | 311,000 |
2013/05/24 | 645 | 689 | 645 | 680 | 333,000 |
2013/05/23 | 667 | 698 | 643 | 649 | 464,000 |
2013/05/22 | 654 | 668 | 652 | 661 | 156,000 |
2013/05/21 | 678 | 678 | 653 | 656 | 269,000 |
2013/05/20 | 681 | 695 | 681 | 681 | 187,000 |
2013/05/17 | 665 | 695 | 665 | 682 | 296,000 |
2013/05/16 | 650 | 669 | 628 | 668 | 485,000 |
2013/05/15 | 610 | 647 | 602 | 639 | 330,000 |
2013/05/14 | 600 | 606 | 598 | 604 | 167,000 |
2013/05/13 | 600 | 600 | 592 | 597 | 120,000 |
2013/05/10 | 592 | 603 | 592 | 593 | 144,000 |
2013/05/09 | 596 | 598 | 591 | 595 | 95,000 |
2013/05/08 | 600 | 605 | 594 | 598 | 146,000 |
2013/05/07 | 587 | 600 | 586 | 599 | 223,000 |
2013/05/02 | 564 | 570 | 552 | 567 | 115,000 |
2013/05/01 | 580 | 580 | 554 | 556 | 206,000 |
2013/04/30 | 527 | 565 | 527 | 555 | 218,000 |
2013/04/26 | 535 | 539 | 525 | 530 | 59,000 |
2013/04/25 | 540 | 543 | 531 | 535 | 64,000 |
2013/04/24 | 539 | 545 | 539 | 545 | 37,000 |
2013/04/23 | 543 | 546 | 537 | 539 | 41,000 |
2013/04/22 | 550 | 555 | 538 | 543 | 106,000 |
2013/04/19 | 530 | 545 | 525 | 540 | 106,000 |
2013/04/18 | 524 | 532 | 522 | 525 | 49,000 |
2013/04/17 | 514 | 527 | 514 | 525 | 40,000 |
2013/04/16 | 510 | 522 | 505 | 514 | 71,000 |
2013/04/15 | 524 | 527 | 517 | 520 | 60,000 |
2013/04/12 | 528 | 535 | 526 | 530 | 45,000 |
2013/04/11 | 526 | 538 | 521 | 534 | 146,000 |
2013/04/10 | 514 | 525 | 510 | 524 | 191,000 |
2013/04/09 | 503 | 510 | 495 | 507 | 225,000 |
2013/04/08 | 497 | 509 | 493 | 503 | 159,000 |
2013/04/05 | 492 | 499 | 489 | 497 | 119,000 |
2013/04/04 | 460 | 492 | 454 | 492 | 78,000 |
2013/04/03 | 457 | 462 | 450 | 461 | 51,000 |
2013/04/02 | 460 | 460 | 445 | 449 | 73,000 |
2013/04/01 | 475 | 475 | 463 | 463 | 94,000 |
2013/03/29 | 482 | 485 | 471 | 474 | 79,000 |
2013/03/28 | 494 | 494 | 481 | 485 | 45,000 |
2013/03/27 | 476 | 488 | 476 | 487 | 53,000 |
2013/03/26 | 477 | 479 | 472 | 476 | 64,000 |
2013/03/25 | 486 | 487 | 477 | 477 | 82,000 |
2013/03/22 | 490 | 491 | 476 | 476 | 62,000 |
2013/03/21 | 488 | 497 | 488 | 490 | 94,000 |
2013/03/19 | 495 | 495 | 489 | 489 | 61,000 |
2013/03/18 | 485 | 493 | 483 | 491 | 135,000 |
2013/03/15 | 482 | 485 | 477 | 485 | 136,000 |
2013/03/14 | 473 | 481 | 472 | 478 | 116,000 |
2013/03/13 | 467 | 478 | 467 | 473 | 95,000 |
2013/03/12 | 478 | 479 | 462 | 464 | 114,000 |
2013/03/11 | 478 | 485 | 478 | 482 | 70,000 |
2013/03/08 | 475 | 482 | 473 | 480 | 185,000 |
2013/03/07 | 471 | 479 | 471 | 475 | 62,000 |
2013/03/06 | 464 | 473 | 464 | 471 | 86,000 |
2013/03/05 | 458 | 470 | 456 | 463 | 60,000 |
2013/03/04 | 460 | 466 | 458 | 458 | 47,000 |
2013/03/01 | 463 | 464 | 457 | 460 | 83,000 |
2013/02/28 | 466 | 470 | 461 | 463 | 84,000 |
2013/02/27 | 478 | 478 | 461 | 466 | 85,000 |
2013/02/26 | 467 | 479 | 466 | 476 | 138,000 |
2013/02/25 | 460 | 480 | 459 | 474 | 191,000 |
2013/02/22 | 449 | 459 | 448 | 457 | 187,000 |
2013/02/21 | 436 | 450 | 435 | 449 | 159,000 |
2013/02/20 | 435 | 435 | 429 | 433 | 62,000 |
2013/02/19 | 439 | 439 | 425 | 433 | 98,000 |
2013/02/18 | 410 | 435 | 408 | 433 | 109,000 |
2013/02/15 | 420 | 420 | 407 | 408 | 88,000 |
2013/02/14 | 430 | 434 | 421 | 426 | 63,000 |
2013/02/13 | 440 | 442 | 424 | 424 | 88,000 |
2013/02/12 | 443 | 450 | 442 | 443 | 65,000 |
2013/02/08 | 448 | 450 | 442 | 445 | 95,000 |
2013/02/07 | 450 | 453 | 448 | 452 | 197,000 |
2013/02/06 | 460 | 471 | 450 | 451 | 172,000 |
2013/02/05 | 456 | 464 | 452 | 457 | 95,000 |
2013/02/04 | 465 | 466 | 449 | 456 | 80,000 |
2013/02/01 | 459 | 463 | 456 | 462 | 57,000 |
2013/01/31 | 449 | 467 | 449 | 457 | 123,000 |
2013/01/30 | 439 | 448 | 438 | 446 | 103,000 |
2013/01/29 | 441 | 441 | 433 | 435 | 48,000 |
2013/01/28 | 430 | 448 | 430 | 438 | 113,000 |
2013/01/25 | 425 | 430 | 424 | 430 | 63,000 |
2013/01/24 | 423 | 428 | 421 | 428 | 52,000 |
2013/01/23 | 421 | 426 | 421 | 423 | 82,000 |
2013/01/22 | 420 | 425 | 417 | 420 | 57,000 |
2013/01/21 | 425 | 425 | 417 | 417 | 67,000 |
2013/01/18 | 418 | 426 | 418 | 424 | 64,000 |
2013/01/17 | 420 | 425 | 410 | 414 | 54,000 |
2013/01/16 | 428 | 429 | 419 | 420 | 63,000 |
2013/01/15 | 431 | 431 | 423 | 428 | 57,000 |
2013/01/11 | 430 | 432 | 423 | 432 | 48,000 |
2013/01/10 | 430 | 432 | 425 | 427 | 169,000 |
2013/01/09 | 414 | 429 | 413 | 428 | 139,000 |
2013/01/08 | 416 | 420 | 411 | 416 | 78,000 |
2013/01/07 | 420 | 429 | 420 | 421 | 110,000 |
2013/01/04 | 405 | 417 | 405 | 417 | 171,000 |