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 |
---|---|---|---|---|---|
2015/12/30 | 1,026 | 1,030 | 1,020 | 1,027 | 66,600 |
2015/12/29 | 981 | 1,029 | 981 | 1,015 | 102,300 |
2015/12/28 | 985 | 997 | 980 | 985 | 69,500 |
2015/12/25 | 997 | 999 | 978 | 989 | 69,000 |
2015/12/24 | 1,024 | 1,024 | 990 | 992 | 61,200 |
2015/12/22 | 1,014 | 1,022 | 1,011 | 1,012 | 42,800 |
2015/12/21 | 1,028 | 1,031 | 1,005 | 1,013 | 78,800 |
2015/12/18 | 1,044 | 1,064 | 1,034 | 1,039 | 170,500 |
2015/12/17 | 1,055 | 1,063 | 1,034 | 1,039 | 182,500 |
2015/12/16 | 1,024 | 1,035 | 1,021 | 1,035 | 59,100 |
2015/12/15 | 1,046 | 1,046 | 1,021 | 1,021 | 66,200 |
2015/12/14 | 1,020 | 1,039 | 1,002 | 1,035 | 78,100 |
2015/12/11 | 1,028 | 1,052 | 1,026 | 1,041 | 164,800 |
2015/12/10 | 1,053 | 1,058 | 1,032 | 1,040 | 114,300 |
2015/12/09 | 1,044 | 1,058 | 1,030 | 1,053 | 90,800 |
2015/12/08 | 1,066 | 1,068 | 1,049 | 1,052 | 118,700 |
2015/12/07 | 1,072 | 1,081 | 1,058 | 1,061 | 48,400 |
2015/12/04 | 1,067 | 1,067 | 1,049 | 1,056 | 103,300 |
2015/12/03 | 1,078 | 1,095 | 1,071 | 1,081 | 135,100 |
2015/12/02 | 1,062 | 1,078 | 1,061 | 1,074 | 109,200 |
2015/12/01 | 1,074 | 1,088 | 1,056 | 1,059 | 122,200 |
2015/11/30 | 1,052 | 1,071 | 1,050 | 1,071 | 235,700 |
2015/11/27 | 1,038 | 1,061 | 1,038 | 1,044 | 120,900 |
2015/11/26 | 1,061 | 1,067 | 1,037 | 1,038 | 211,500 |
2015/11/25 | 1,074 | 1,075 | 1,060 | 1,065 | 98,200 |
2015/11/24 | 1,056 | 1,073 | 1,051 | 1,070 | 146,200 |
2015/11/20 | 1,055 | 1,068 | 1,055 | 1,067 | 127,000 |
2015/11/19 | 1,052 | 1,083 | 1,045 | 1,053 | 216,000 |
2015/11/18 | 1,035 | 1,060 | 1,030 | 1,044 | 248,000 |
2015/11/17 | 1,026 | 1,035 | 1,024 | 1,032 | 254,000 |
2015/11/16 | 999 | 1,035 | 990 | 1,026 | 209,500 |
2015/11/13 | 997 | 1,011 | 986 | 1,010 | 153,500 |
2015/11/12 | 1,000 | 1,019 | 1,000 | 1,011 | 182,600 |
2015/11/11 | 981 | 1,005 | 972 | 999 | 129,300 |
2015/11/10 | 984 | 993 | 978 | 985 | 94,600 |
2015/11/09 | 961 | 988 | 961 | 983 | 135,800 |
2015/11/06 | 938 | 965 | 936 | 961 | 233,700 |
2015/11/05 | 936 | 949 | 911 | 936 | 113,000 |
2015/11/04 | 928 | 938 | 914 | 925 | 135,800 |
2015/11/02 | 936 | 945 | 905 | 907 | 156,200 |
2015/10/30 | 938 | 960 | 938 | 942 | 159,600 |
2015/10/29 | 928 | 948 | 921 | 927 | 116,900 |
2015/10/28 | 931 | 932 | 915 | 917 | 103,700 |
2015/10/27 | 947 | 957 | 938 | 938 | 41,500 |
2015/10/26 | 948 | 957 | 947 | 950 | 98,200 |
2015/10/23 | 938 | 959 | 938 | 948 | 121,000 |
2015/10/22 | 939 | 951 | 930 | 934 | 48,300 |
2015/10/21 | 932 | 956 | 932 | 952 | 103,400 |
2015/10/20 | 942 | 944 | 927 | 939 | 72,900 |
2015/10/19 | 925 | 942 | 918 | 933 | 53,200 |
2015/10/16 | 945 | 953 | 922 | 925 | 110,000 |
2015/10/15 | 930 | 942 | 921 | 934 | 264,300 |
2015/10/14 | 963 | 973 | 943 | 943 | 92,200 |
2015/10/13 | 959 | 995 | 959 | 974 | 179,700 |
2015/10/09 | 956 | 971 | 941 | 970 | 153,100 |
2015/10/08 | 970 | 973 | 948 | 954 | 142,100 |
2015/10/07 | 964 | 981 | 956 | 975 | 125,200 |
2015/10/06 | 965 | 985 | 959 | 962 | 260,700 |
2015/10/05 | 970 | 974 | 951 | 965 | 144,600 |
2015/10/02 | 941 | 983 | 938 | 980 | 410,300 |
2015/10/01 | 940 | 950 | 914 | 941 | 507,400 |
2015/09/30 | 825 | 861 | 825 | 857 | 111,000 |
2015/09/29 | 830 | 830 | 797 | 810 | 127,300 |
2015/09/28 | 828 | 851 | 823 | 844 | 104,900 |
2015/09/25 | 823 | 846 | 814 | 838 | 223,700 |
2015/09/24 | 860 | 865 | 818 | 822 | 186,100 |
2015/09/18 | 889 | 889 | 867 | 875 | 99,900 |
2015/09/17 | 889 | 897 | 884 | 891 | 65,100 |
2015/09/16 | 890 | 893 | 879 | 892 | 52,400 |
2015/09/15 | 879 | 905 | 877 | 879 | 118,600 |
2015/09/14 | 876 | 888 | 858 | 881 | 118,000 |
2015/09/11 | 877 | 907 | 866 | 883 | 212,500 |
2015/09/10 | 841 | 867 | 831 | 862 | 103,600 |
2015/09/09 | 834 | 852 | 828 | 852 | 110,000 |
2015/09/08 | 821 | 837 | 804 | 805 | 77,300 |
2015/09/07 | 811 | 842 | 810 | 825 | 154,600 |
2015/09/04 | 841 | 842 | 807 | 813 | 101,800 |
2015/09/03 | 843 | 859 | 834 | 838 | 112,500 |
2015/09/02 | 850 | 864 | 832 | 837 | 186,200 |
2015/09/01 | 920 | 920 | 871 | 872 | 211,800 |
2015/08/31 | 915 | 934 | 904 | 922 | 143,600 |
2015/08/28 | 907 | 924 | 895 | 919 | 78,400 |
2015/08/27 | 890 | 912 | 884 | 888 | 171,000 |
2015/08/26 | 879 | 900 | 871 | 886 | 241,500 |
2015/08/25 | 872 | 920 | 855 | 874 | 224,000 |
2015/08/24 | 920 | 936 | 892 | 917 | 326,600 |
2015/08/21 | 941 | 946 | 931 | 935 | 199,900 |
2015/08/20 | 969 | 971 | 949 | 956 | 306,400 |
2015/08/19 | 977 | 982 | 969 | 975 | 110,800 |
2015/08/18 | 977 | 985 | 963 | 975 | 119,000 |
2015/08/17 | 957 | 977 | 957 | 974 | 83,300 |
2015/08/14 | 946 | 959 | 945 | 956 | 87,700 |
2015/08/13 | 948 | 963 | 942 | 951 | 175,300 |
2015/08/12 | 956 | 964 | 945 | 954 | 190,700 |
2015/08/11 | 945 | 968 | 944 | 962 | 199,300 |
2015/08/10 | 928 | 945 | 921 | 936 | 192,100 |
2015/08/07 | 910 | 932 | 908 | 927 | 154,900 |
2015/08/06 | 905 | 922 | 901 | 914 | 204,900 |
2015/08/05 | 888 | 901 | 880 | 901 | 303,700 |
2015/08/04 | 984 | 996 | 880 | 914 | 439,300 |
2015/08/03 | 1,002 | 1,005 | 972 | 980 | 225,900 |
2015/07/31 | 977 | 998 | 970 | 993 | 235,800 |
2015/07/30 | 968 | 970 | 961 | 968 | 145,300 |
2015/07/29 | 964 | 967 | 951 | 959 | 156,500 |
2015/07/28 | 966 | 970 | 946 | 953 | 252,100 |
2015/07/27 | 963 | 975 | 962 | 966 | 305,400 |
2015/07/24 | 945 | 958 | 945 | 953 | 218,300 |
2015/07/23 | 939 | 946 | 926 | 945 | 162,200 |
2015/07/22 | 930 | 950 | 919 | 941 | 177,800 |
2015/07/21 | 928 | 946 | 924 | 933 | 198,300 |
2015/07/17 | 922 | 923 | 910 | 919 | 180,300 |
2015/07/16 | 915 | 919 | 905 | 918 | 104,900 |
2015/07/15 | 918 | 927 | 911 | 918 | 107,300 |
2015/07/14 | 926 | 931 | 910 | 920 | 176,100 |
2015/07/13 | 908 | 914 | 896 | 909 | 92,800 |
2015/07/10 | 913 | 915 | 892 | 903 | 180,900 |
2015/07/09 | 885 | 903 | 855 | 900 | 211,000 |
2015/07/08 | 937 | 939 | 906 | 906 | 186,800 |
2015/07/07 | 938 | 953 | 932 | 936 | 102,000 |
2015/07/06 | 945 | 957 | 927 | 930 | 131,300 |
2015/07/03 | 957 | 970 | 946 | 963 | 92,800 |
2015/07/02 | 967 | 969 | 950 | 953 | 219,800 |
2015/07/01 | 967 | 980 | 960 | 972 | 132,500 |
2015/06/30 | 977 | 986 | 956 | 966 | 168,100 |
2015/06/29 | 975 | 992 | 973 | 978 | 124,700 |
2015/06/26 | 1,013 | 1,013 | 999 | 1,004 | 110,000 |
2015/06/25 | 1,011 | 1,023 | 1,006 | 1,015 | 65,100 |
2015/06/24 | 1,010 | 1,023 | 1,006 | 1,019 | 156,400 |
2015/06/23 | 997 | 1,009 | 985 | 1,009 | 121,300 |
2015/06/22 | 974 | 994 | 970 | 994 | 85,500 |
2015/06/19 | 995 | 996 | 973 | 976 | 299,200 |
2015/06/18 | 994 | 996 | 982 | 989 | 102,300 |
2015/06/17 | 1,020 | 1,020 | 992 | 996 | 154,900 |
2015/06/16 | 1,019 | 1,029 | 1,010 | 1,015 | 79,300 |
2015/06/15 | 1,003 | 1,023 | 998 | 1,019 | 119,300 |
2015/06/12 | 1,027 | 1,037 | 1,008 | 1,012 | 224,900 |
2015/06/11 | 1,003 | 1,022 | 998 | 1,019 | 144,700 |
2015/06/10 | 1,020 | 1,021 | 1,003 | 1,004 | 131,300 |
2015/06/09 | 1,017 | 1,017 | 995 | 1,010 | 203,400 |
2015/06/08 | 1,007 | 1,021 | 1,006 | 1,021 | 79,500 |
2015/06/05 | 1,015 | 1,020 | 1,000 | 1,006 | 222,100 |
2015/06/04 | 1,029 | 1,037 | 1,017 | 1,030 | 129,700 |
2015/06/03 | 1,024 | 1,034 | 1,010 | 1,019 | 149,200 |
2015/06/02 | 1,026 | 1,033 | 1,002 | 1,022 | 136,200 |
2015/06/01 | 1,052 | 1,057 | 1,020 | 1,046 | 90,700 |
2015/05/29 | 1,056 | 1,068 | 1,039 | 1,053 | 134,000 |
2015/05/28 | 1,030 | 1,071 | 1,030 | 1,056 | 275,600 |
2015/05/27 | 1,036 | 1,037 | 1,025 | 1,037 | 130,000 |
2015/05/26 | 1,020 | 1,036 | 1,015 | 1,019 | 111,500 |
2015/05/25 | 1,015 | 1,027 | 1,015 | 1,020 | 107,300 |
2015/05/22 | 1,026 | 1,039 | 1,026 | 1,027 | 100,600 |
2015/05/21 | 1,043 | 1,043 | 1,014 | 1,020 | 201,200 |
2015/05/20 | 1,066 | 1,066 | 1,037 | 1,044 | 115,300 |
2015/05/19 | 1,052 | 1,067 | 1,049 | 1,056 | 125,500 |
2015/05/18 | 1,051 | 1,067 | 1,044 | 1,052 | 175,500 |
2015/05/15 | 1,082 | 1,088 | 1,043 | 1,047 | 279,700 |
2015/05/14 | 1,110 | 1,149 | 1,105 | 1,129 | 277,700 |
2015/05/13 | 1,080 | 1,110 | 1,080 | 1,104 | 86,600 |
2015/05/12 | 1,107 | 1,107 | 1,086 | 1,097 | 97,600 |
2015/05/11 | 1,103 | 1,115 | 1,098 | 1,103 | 97,400 |
2015/05/08 | 1,075 | 1,097 | 1,065 | 1,084 | 111,800 |
2015/05/07 | 1,075 | 1,093 | 1,062 | 1,064 | 87,400 |
2015/05/01 | 1,089 | 1,096 | 1,057 | 1,080 | 106,700 |
2015/04/30 | 1,087 | 1,098 | 1,075 | 1,090 | 159,900 |
2015/04/28 | 1,088 | 1,099 | 1,082 | 1,084 | 64,000 |
2015/04/27 | 1,100 | 1,100 | 1,082 | 1,085 | 55,600 |
2015/04/24 | 1,088 | 1,113 | 1,087 | 1,099 | 64,600 |
2015/04/23 | 1,102 | 1,135 | 1,088 | 1,094 | 115,800 |
2015/04/22 | 1,116 | 1,121 | 1,100 | 1,115 | 191,800 |
2015/04/21 | 1,100 | 1,132 | 1,090 | 1,092 | 186,700 |
2015/04/20 | 1,111 | 1,112 | 1,075 | 1,091 | 156,300 |
2015/04/17 | 1,088 | 1,131 | 1,088 | 1,110 | 175,200 |
2015/04/16 | 1,152 | 1,180 | 1,113 | 1,116 | 326,400 |
2015/04/15 | 1,157 | 1,161 | 1,136 | 1,152 | 185,500 |
2015/04/14 | 1,157 | 1,180 | 1,130 | 1,169 | 262,300 |
2015/04/13 | 1,084 | 1,160 | 1,084 | 1,156 | 558,800 |
2015/04/10 | 1,048 | 1,082 | 1,041 | 1,070 | 309,400 |
2015/04/09 | 1,033 | 1,039 | 1,025 | 1,034 | 138,900 |
2015/04/08 | 1,023 | 1,048 | 1,019 | 1,037 | 125,300 |
2015/04/07 | 1,043 | 1,043 | 996 | 1,019 | 115,600 |
2015/04/06 | 1,009 | 1,047 | 995 | 1,034 | 204,200 |
2015/04/03 | 1,025 | 1,027 | 1,002 | 1,015 | 103,400 |
2015/04/02 | 1,019 | 1,053 | 1,003 | 1,025 | 294,800 |
2015/04/01 | 1,008 | 1,020 | 987 | 1,001 | 189,000 |
2015/03/31 | 981 | 1,007 | 980 | 994 | 140,000 |
2015/03/30 | 964 | 981 | 960 | 966 | 189,000 |
2015/03/27 | 1,003 | 1,006 | 974 | 979 | 176,000 |
2015/03/26 | 1,012 | 1,025 | 1,005 | 1,011 | 154,000 |
2015/03/25 | 998 | 1,018 | 994 | 1,013 | 119,000 |
2015/03/24 | 1,004 | 1,014 | 987 | 993 | 179,000 |
2015/03/23 | 999 | 1,012 | 991 | 1,004 | 127,000 |
2015/03/20 | 985 | 998 | 975 | 998 | 218,000 |
2015/03/19 | 1,010 | 1,014 | 996 | 996 | 155,000 |
2015/03/18 | 1,025 | 1,027 | 1,012 | 1,017 | 113,000 |
2015/03/17 | 1,038 | 1,045 | 1,021 | 1,029 | 124,000 |
2015/03/16 | 1,053 | 1,057 | 1,035 | 1,039 | 90,000 |
2015/03/13 | 1,045 | 1,057 | 1,037 | 1,053 | 200,000 |
2015/03/12 | 1,033 | 1,052 | 1,033 | 1,048 | 85,000 |
2015/03/11 | 1,016 | 1,034 | 1,016 | 1,023 | 119,000 |
2015/03/10 | 1,051 | 1,055 | 1,025 | 1,033 | 190,000 |
2015/03/09 | 1,012 | 1,050 | 1,012 | 1,043 | 150,000 |
2015/03/06 | 1,014 | 1,032 | 1,012 | 1,022 | 193,000 |
2015/03/05 | 1,000 | 1,015 | 999 | 1,012 | 110,000 |
2015/03/04 | 1,000 | 1,004 | 995 | 1,001 | 178,000 |
2015/03/03 | 996 | 1,006 | 993 | 1,002 | 189,000 |
2015/03/02 | 973 | 995 | 973 | 992 | 111,000 |
2015/02/27 | 985 | 993 | 960 | 983 | 128,000 |
2015/02/26 | 977 | 990 | 977 | 989 | 93,000 |
2015/02/25 | 986 | 998 | 963 | 979 | 152,000 |
2015/02/24 | 980 | 988 | 980 | 988 | 94,000 |
2015/02/23 | 982 | 991 | 976 | 978 | 110,000 |
2015/02/20 | 970 | 980 | 969 | 979 | 162,000 |
2015/02/19 | 956 | 963 | 956 | 963 | 108,000 |
2015/02/18 | 940 | 960 | 939 | 952 | 113,000 |
2015/02/17 | 927 | 937 | 925 | 934 | 62,000 |
2015/02/16 | 925 | 929 | 917 | 920 | 161,000 |
2015/02/13 | 926 | 931 | 907 | 916 | 179,000 |
2015/02/12 | 930 | 935 | 923 | 926 | 256,000 |
2015/02/10 | 924 | 933 | 906 | 915 | 233,000 |
2015/02/09 | 947 | 953 | 919 | 923 | 201,000 |
2015/02/06 | 956 | 965 | 944 | 951 | 152,000 |
2015/02/05 | 965 | 965 | 945 | 956 | 150,000 |
2015/02/04 | 953 | 970 | 953 | 966 | 84,000 |
2015/02/03 | 956 | 963 | 948 | 953 | 78,000 |
2015/02/02 | 950 | 957 | 943 | 951 | 185,000 |
2015/01/30 | 944 | 959 | 944 | 957 | 140,000 |
2015/01/29 | 948 | 955 | 937 | 943 | 76,000 |
2015/01/28 | 946 | 954 | 944 | 949 | 106,000 |
2015/01/27 | 949 | 956 | 942 | 946 | 119,000 |
2015/01/26 | 932 | 945 | 929 | 943 | 77,000 |
2015/01/23 | 925 | 937 | 925 | 934 | 81,000 |
2015/01/22 | 910 | 929 | 907 | 925 | 124,000 |
2015/01/21 | 920 | 920 | 907 | 910 | 163,000 |
2015/01/20 | 913 | 928 | 910 | 922 | 93,000 |
2015/01/19 | 910 | 921 | 897 | 905 | 132,000 |
2015/01/16 | 902 | 913 | 895 | 912 | 213,000 |
2015/01/15 | 901 | 926 | 901 | 926 | 102,000 |
2015/01/14 | 906 | 923 | 906 | 913 | 142,000 |
2015/01/13 | 931 | 932 | 912 | 921 | 146,000 |
2015/01/09 | 955 | 957 | 938 | 953 | 181,000 |
2015/01/08 | 935 | 966 | 934 | 952 | 165,000 |
2015/01/07 | 924 | 939 | 924 | 930 | 163,000 |
2015/01/06 | 953 | 979 | 937 | 938 | 246,000 |
2015/01/05 | 987 | 987 | 951 | 953 | 307,000 |