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 |
---|---|---|---|---|---|
2016/12/30 | 914 | 914 | 894 | 902 | 227,800 |
2016/12/29 | 919 | 919 | 905 | 914 | 141,100 |
2016/12/28 | 920 | 927 | 916 | 921 | 126,600 |
2016/12/27 | 917 | 922 | 913 | 919 | 78,500 |
2016/12/26 | 920 | 922 | 912 | 915 | 57,300 |
2016/12/22 | 903 | 919 | 903 | 915 | 183,400 |
2016/12/21 | 926 | 926 | 903 | 908 | 119,800 |
2016/12/20 | 926 | 927 | 917 | 927 | 99,600 |
2016/12/19 | 926 | 928 | 918 | 926 | 146,000 |
2016/12/16 | 924 | 924 | 916 | 920 | 141,500 |
2016/12/15 | 912 | 921 | 909 | 917 | 90,100 |
2016/12/14 | 916 | 917 | 907 | 914 | 85,200 |
2016/12/13 | 910 | 918 | 905 | 913 | 337,700 |
2016/12/12 | 930 | 930 | 905 | 912 | 192,500 |
2016/12/09 | 915 | 925 | 905 | 921 | 303,500 |
2016/12/08 | 903 | 920 | 899 | 920 | 208,100 |
2016/12/07 | 893 | 897 | 887 | 892 | 100,800 |
2016/12/06 | 880 | 888 | 879 | 885 | 263,500 |
2016/12/05 | 875 | 879 | 866 | 877 | 186,500 |
2016/12/02 | 884 | 887 | 874 | 881 | 198,300 |
2016/12/01 | 879 | 897 | 878 | 887 | 179,300 |
2016/11/30 | 864 | 871 | 864 | 869 | 201,300 |
2016/11/29 | 859 | 864 | 858 | 864 | 75,300 |
2016/11/28 | 862 | 868 | 857 | 867 | 114,400 |
2016/11/25 | 861 | 868 | 854 | 859 | 205,200 |
2016/11/24 | 858 | 862 | 849 | 861 | 206,800 |
2016/11/22 | 857 | 863 | 854 | 860 | 76,100 |
2016/11/21 | 858 | 862 | 851 | 854 | 161,800 |
2016/11/18 | 847 | 848 | 838 | 846 | 87,000 |
2016/11/17 | 830 | 846 | 830 | 838 | 92,700 |
2016/11/16 | 835 | 839 | 825 | 836 | 309,500 |
2016/11/15 | 834 | 841 | 827 | 835 | 282,800 |
2016/11/14 | 835 | 844 | 821 | 841 | 264,600 |
2016/11/11 | 851 | 865 | 846 | 847 | 183,600 |
2016/11/10 | 880 | 880 | 849 | 855 | 356,900 |
2016/11/09 | 858 | 873 | 816 | 823 | 386,400 |
2016/11/08 | 859 | 862 | 845 | 854 | 162,300 |
2016/11/07 | 843 | 858 | 841 | 858 | 255,500 |
2016/11/04 | 834 | 842 | 823 | 833 | 201,700 |
2016/11/02 | 859 | 859 | 841 | 849 | 150,700 |
2016/11/01 | 866 | 869 | 859 | 868 | 101,600 |
2016/10/31 | 864 | 872 | 864 | 871 | 105,800 |
2016/10/28 | 873 | 877 | 862 | 869 | 186,400 |
2016/10/27 | 860 | 873 | 859 | 870 | 188,500 |
2016/10/26 | 842 | 857 | 837 | 855 | 160,800 |
2016/10/25 | 844 | 848 | 839 | 845 | 189,500 |
2016/10/24 | 850 | 854 | 835 | 841 | 299,600 |
2016/10/21 | 849 | 853 | 841 | 848 | 193,100 |
2016/10/20 | 848 | 856 | 844 | 852 | 166,500 |
2016/10/19 | 830 | 847 | 824 | 846 | 150,600 |
2016/10/18 | 823 | 828 | 822 | 826 | 106,400 |
2016/10/17 | 816 | 824 | 810 | 823 | 74,800 |
2016/10/14 | 821 | 821 | 813 | 820 | 86,900 |
2016/10/13 | 808 | 824 | 808 | 818 | 247,200 |
2016/10/12 | 800 | 810 | 795 | 802 | 159,100 |
2016/10/11 | 816 | 816 | 800 | 806 | 315,100 |
2016/10/07 | 831 | 839 | 811 | 824 | 207,800 |
2016/10/06 | 820 | 827 | 817 | 825 | 132,100 |
2016/10/05 | 816 | 822 | 809 | 815 | 141,600 |
2016/10/04 | 802 | 815 | 799 | 810 | 177,200 |
2016/10/03 | 810 | 812 | 798 | 802 | 133,500 |
2016/09/30 | 797 | 805 | 789 | 800 | 174,900 |
2016/09/29 | 808 | 813 | 800 | 807 | 102,000 |
2016/09/28 | 799 | 808 | 790 | 803 | 325,500 |
2016/09/27 | 793 | 796 | 762 | 789 | 381,200 |
2016/09/26 | 800 | 805 | 797 | 801 | 290,200 |
2016/09/23 | 781 | 801 | 779 | 793 | 448,300 |
2016/09/21 | 748 | 774 | 747 | 772 | 222,200 |
2016/09/20 | 749 | 754 | 736 | 750 | 182,900 |
2016/09/16 | 741 | 755 | 737 | 753 | 150,000 |
2016/09/15 | 741 | 749 | 719 | 740 | 73,400 |
2016/09/14 | 741 | 757 | 738 | 747 | 217,700 |
2016/09/13 | 749 | 763 | 738 | 753 | 203,300 |
2016/09/12 | 738 | 748 | 733 | 744 | 106,300 |
2016/09/09 | 764 | 764 | 751 | 753 | 187,800 |
2016/09/08 | 740 | 772 | 739 | 764 | 348,500 |
2016/09/07 | 736 | 739 | 726 | 736 | 146,200 |
2016/09/06 | 714 | 744 | 714 | 741 | 177,300 |
2016/09/05 | 719 | 721 | 715 | 715 | 151,400 |
2016/09/02 | 712 | 720 | 710 | 712 | 219,500 |
2016/09/01 | 719 | 719 | 705 | 715 | 124,600 |
2016/08/31 | 712 | 724 | 707 | 721 | 117,900 |
2016/08/30 | 715 | 717 | 701 | 703 | 117,500 |
2016/08/29 | 716 | 724 | 713 | 716 | 130,500 |
2016/08/26 | 709 | 713 | 705 | 709 | 141,500 |
2016/08/25 | 720 | 720 | 708 | 713 | 112,300 |
2016/08/24 | 712 | 721 | 709 | 719 | 158,200 |
2016/08/23 | 712 | 720 | 700 | 706 | 214,200 |
2016/08/22 | 699 | 713 | 696 | 712 | 177,500 |
2016/08/19 | 686 | 698 | 678 | 696 | 251,200 |
2016/08/18 | 680 | 686 | 675 | 681 | 128,800 |
2016/08/17 | 675 | 687 | 670 | 686 | 186,800 |
2016/08/16 | 694 | 694 | 677 | 678 | 228,300 |
2016/08/15 | 703 | 705 | 692 | 699 | 81,800 |
2016/08/12 | 720 | 722 | 702 | 705 | 100,000 |
2016/08/10 | 696 | 714 | 683 | 711 | 277,800 |
2016/08/09 | 723 | 730 | 715 | 725 | 67,700 |
2016/08/08 | 717 | 729 | 711 | 728 | 101,200 |
2016/08/05 | 718 | 726 | 700 | 709 | 191,200 |
2016/08/04 | 705 | 716 | 693 | 710 | 245,300 |
2016/08/03 | 790 | 801 | 703 | 719 | 358,800 |
2016/08/02 | 813 | 822 | 806 | 813 | 63,800 |
2016/08/01 | 834 | 840 | 807 | 828 | 113,100 |
2016/07/29 | 852 | 852 | 819 | 849 | 186,800 |
2016/07/28 | 849 | 853 | 835 | 849 | 73,200 |
2016/07/27 | 850 | 865 | 845 | 860 | 164,400 |
2016/07/26 | 840 | 844 | 825 | 841 | 78,700 |
2016/07/25 | 828 | 845 | 828 | 839 | 133,200 |
2016/07/22 | 811 | 826 | 802 | 822 | 70,000 |
2016/07/21 | 857 | 857 | 816 | 823 | 193,300 |
2016/07/20 | 854 | 854 | 834 | 853 | 83,900 |
2016/07/19 | 839 | 854 | 838 | 854 | 70,500 |
2016/07/15 | 846 | 846 | 824 | 829 | 135,000 |
2016/07/14 | 839 | 845 | 831 | 840 | 108,600 |
2016/07/13 | 847 | 847 | 831 | 833 | 85,600 |
2016/07/12 | 820 | 843 | 820 | 832 | 102,200 |
2016/07/11 | 788 | 810 | 783 | 805 | 72,800 |
2016/07/08 | 796 | 796 | 768 | 768 | 149,700 |
2016/07/07 | 790 | 798 | 785 | 793 | 107,000 |
2016/07/06 | 802 | 806 | 782 | 791 | 89,200 |
2016/07/05 | 800 | 824 | 796 | 823 | 54,700 |
2016/07/04 | 801 | 819 | 785 | 810 | 100,000 |
2016/07/01 | 823 | 824 | 813 | 816 | 86,200 |
2016/06/30 | 830 | 830 | 812 | 817 | 143,000 |
2016/06/29 | 832 | 833 | 819 | 826 | 42,200 |
2016/06/28 | 795 | 833 | 782 | 822 | 131,500 |
2016/06/27 | 806 | 817 | 805 | 810 | 90,000 |
2016/06/24 | 846 | 851 | 778 | 788 | 126,500 |
2016/06/23 | 839 | 847 | 822 | 847 | 68,700 |
2016/06/22 | 842 | 844 | 821 | 834 | 93,300 |
2016/06/21 | 842 | 859 | 834 | 857 | 37,600 |
2016/06/20 | 865 | 865 | 841 | 853 | 55,400 |
2016/06/17 | 835 | 840 | 829 | 835 | 57,000 |
2016/06/16 | 841 | 843 | 822 | 826 | 119,500 |
2016/06/15 | 839 | 855 | 834 | 848 | 62,800 |
2016/06/14 | 850 | 869 | 830 | 840 | 280,700 |
2016/06/13 | 874 | 885 | 863 | 869 | 152,600 |
2016/06/10 | 907 | 907 | 890 | 900 | 170,800 |
2016/06/09 | 887 | 893 | 878 | 892 | 82,900 |
2016/06/08 | 885 | 894 | 861 | 892 | 167,100 |
2016/06/07 | 860 | 890 | 860 | 889 | 113,800 |
2016/06/06 | 844 | 858 | 839 | 858 | 62,100 |
2016/06/03 | 859 | 866 | 854 | 861 | 66,800 |
2016/06/02 | 875 | 881 | 855 | 859 | 118,400 |
2016/06/01 | 880 | 894 | 880 | 888 | 50,400 |
2016/05/31 | 877 | 895 | 869 | 895 | 224,700 |
2016/05/30 | 882 | 882 | 863 | 876 | 56,900 |
2016/05/27 | 870 | 879 | 856 | 875 | 70,100 |
2016/05/26 | 870 | 874 | 861 | 866 | 62,700 |
2016/05/25 | 866 | 867 | 853 | 863 | 59,700 |
2016/05/24 | 851 | 862 | 849 | 855 | 48,400 |
2016/05/23 | 862 | 862 | 839 | 850 | 76,100 |
2016/05/20 | 858 | 863 | 847 | 862 | 73,400 |
2016/05/19 | 864 | 868 | 849 | 858 | 83,300 |
2016/05/18 | 843 | 861 | 838 | 858 | 107,200 |
2016/05/17 | 835 | 846 | 825 | 844 | 112,600 |
2016/05/16 | 838 | 840 | 818 | 829 | 242,600 |
2016/05/13 | 902 | 905 | 845 | 846 | 317,900 |
2016/05/12 | 924 | 942 | 910 | 935 | 66,600 |
2016/05/11 | 939 | 945 | 924 | 931 | 49,600 |
2016/05/10 | 903 | 934 | 902 | 927 | 101,200 |
2016/05/09 | 890 | 897 | 884 | 894 | 87,200 |
2016/05/06 | 894 | 900 | 877 | 882 | 113,200 |
2016/05/02 | 882 | 896 | 876 | 893 | 108,300 |
2016/04/28 | 970 | 981 | 913 | 932 | 106,100 |
2016/04/27 | 960 | 960 | 946 | 955 | 38,300 |
2016/04/26 | 967 | 974 | 937 | 953 | 75,100 |
2016/04/25 | 977 | 978 | 955 | 978 | 68,700 |
2016/04/22 | 954 | 971 | 948 | 968 | 90,300 |
2016/04/21 | 950 | 960 | 937 | 960 | 73,100 |
2016/04/20 | 948 | 949 | 934 | 939 | 53,200 |
2016/04/19 | 947 | 952 | 930 | 939 | 61,800 |
2016/04/18 | 902 | 934 | 901 | 927 | 60,400 |
2016/04/15 | 952 | 961 | 941 | 947 | 50,900 |
2016/04/14 | 938 | 968 | 938 | 966 | 174,100 |
2016/04/13 | 916 | 926 | 909 | 924 | 43,700 |
2016/04/12 | 889 | 918 | 889 | 906 | 88,100 |
2016/04/11 | 888 | 896 | 872 | 893 | 65,900 |
2016/04/08 | 872 | 906 | 861 | 889 | 210,600 |
2016/04/07 | 883 | 906 | 872 | 883 | 110,100 |
2016/04/06 | 905 | 929 | 882 | 884 | 145,000 |
2016/04/05 | 920 | 925 | 898 | 908 | 114,000 |
2016/04/04 | 906 | 949 | 902 | 930 | 162,400 |
2016/04/01 | 936 | 936 | 896 | 901 | 123,100 |
2016/03/31 | 946 | 950 | 915 | 925 | 148,300 |
2016/03/30 | 970 | 974 | 942 | 946 | 91,300 |
2016/03/29 | 966 | 991 | 963 | 975 | 69,700 |
2016/03/28 | 959 | 980 | 958 | 980 | 75,300 |
2016/03/25 | 952 | 961 | 938 | 954 | 129,600 |
2016/03/24 | 960 | 960 | 947 | 951 | 147,800 |
2016/03/23 | 1,000 | 1,000 | 974 | 979 | 116,800 |
2016/03/22 | 953 | 976 | 953 | 971 | 96,000 |
2016/03/18 | 958 | 964 | 936 | 944 | 113,000 |
2016/03/17 | 946 | 967 | 944 | 957 | 78,400 |
2016/03/16 | 950 | 955 | 933 | 940 | 65,400 |
2016/03/15 | 960 | 965 | 946 | 958 | 48,900 |
2016/03/14 | 954 | 972 | 949 | 961 | 116,300 |
2016/03/11 | 930 | 974 | 913 | 942 | 137,500 |
2016/03/10 | 924 | 955 | 916 | 945 | 123,100 |
2016/03/09 | 926 | 935 | 901 | 916 | 88,100 |
2016/03/08 | 946 | 949 | 907 | 934 | 102,000 |
2016/03/07 | 956 | 964 | 945 | 951 | 46,900 |
2016/03/04 | 927 | 973 | 924 | 955 | 112,900 |
2016/03/03 | 938 | 938 | 920 | 927 | 77,400 |
2016/03/02 | 942 | 950 | 934 | 944 | 117,900 |
2016/03/01 | 895 | 926 | 894 | 910 | 54,800 |
2016/02/29 | 945 | 948 | 904 | 904 | 67,000 |
2016/02/26 | 937 | 947 | 917 | 922 | 81,000 |
2016/02/25 | 895 | 939 | 891 | 928 | 109,400 |
2016/02/24 | 872 | 904 | 866 | 887 | 111,600 |
2016/02/23 | 916 | 926 | 865 | 878 | 118,200 |
2016/02/22 | 900 | 915 | 884 | 905 | 89,900 |
2016/02/19 | 917 | 932 | 895 | 909 | 66,700 |
2016/02/18 | 927 | 946 | 922 | 925 | 121,000 |
2016/02/17 | 906 | 927 | 883 | 900 | 80,700 |
2016/02/16 | 894 | 941 | 892 | 907 | 141,100 |
2016/02/15 | 883 | 921 | 873 | 911 | 94,800 |
2016/02/12 | 870 | 878 | 825 | 839 | 204,500 |
2016/02/10 | 920 | 921 | 876 | 890 | 135,900 |
2016/02/09 | 939 | 947 | 898 | 908 | 115,600 |
2016/02/08 | 953 | 989 | 950 | 984 | 110,400 |
2016/02/05 | 962 | 991 | 959 | 968 | 133,000 |
2016/02/04 | 949 | 980 | 918 | 947 | 120,300 |
2016/02/03 | 974 | 988 | 949 | 964 | 128,500 |
2016/02/02 | 982 | 1,000 | 981 | 999 | 60,600 |
2016/02/01 | 990 | 1,007 | 978 | 1,001 | 106,500 |
2016/01/29 | 949 | 987 | 941 | 984 | 93,300 |
2016/01/28 | 930 | 950 | 917 | 934 | 41,500 |
2016/01/27 | 919 | 933 | 913 | 928 | 44,000 |
2016/01/26 | 912 | 920 | 893 | 898 | 41,600 |
2016/01/25 | 918 | 946 | 904 | 939 | 79,600 |
2016/01/22 | 885 | 908 | 868 | 901 | 106,500 |
2016/01/21 | 890 | 903 | 848 | 848 | 84,700 |
2016/01/20 | 929 | 932 | 880 | 896 | 106,600 |
2016/01/19 | 931 | 938 | 916 | 926 | 57,800 |
2016/01/18 | 928 | 939 | 912 | 932 | 79,600 |
2016/01/15 | 946 | 954 | 933 | 954 | 100,000 |
2016/01/14 | 931 | 942 | 913 | 932 | 109,500 |
2016/01/13 | 921 | 965 | 921 | 949 | 110,500 |
2016/01/12 | 914 | 935 | 906 | 911 | 149,400 |
2016/01/08 | 933 | 959 | 916 | 935 | 188,800 |
2016/01/07 | 950 | 951 | 908 | 934 | 297,200 |
2016/01/06 | 984 | 992 | 932 | 950 | 248,100 |
2016/01/05 | 972 | 994 | 971 | 984 | 60,800 |
2016/01/04 | 1,021 | 1,021 | 973 | 980 | 108,800 |