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 |
---|---|---|---|---|---|
2017/12/29 | 1,073 | 1,091 | 1,071 | 1,085 | 134,200 |
2017/12/28 | 1,085 | 1,087 | 1,069 | 1,072 | 90,200 |
2017/12/27 | 1,083 | 1,091 | 1,080 | 1,086 | 107,600 |
2017/12/26 | 1,077 | 1,086 | 1,077 | 1,082 | 52,700 |
2017/12/25 | 1,077 | 1,079 | 1,068 | 1,077 | 51,200 |
2017/12/22 | 1,076 | 1,083 | 1,071 | 1,079 | 83,200 |
2017/12/21 | 1,060 | 1,076 | 1,060 | 1,076 | 99,600 |
2017/12/20 | 1,066 | 1,077 | 1,062 | 1,068 | 162,200 |
2017/12/19 | 1,060 | 1,075 | 1,051 | 1,066 | 186,600 |
2017/12/18 | 1,066 | 1,082 | 1,066 | 1,069 | 130,100 |
2017/12/15 | 1,070 | 1,079 | 1,058 | 1,066 | 165,600 |
2017/12/14 | 1,069 | 1,084 | 1,066 | 1,081 | 205,500 |
2017/12/13 | 1,085 | 1,088 | 1,063 | 1,069 | 91,000 |
2017/12/12 | 1,093 | 1,097 | 1,084 | 1,090 | 117,700 |
2017/12/11 | 1,106 | 1,112 | 1,088 | 1,095 | 190,600 |
2017/12/08 | 1,112 | 1,132 | 1,099 | 1,103 | 384,100 |
2017/12/07 | 1,130 | 1,148 | 1,121 | 1,142 | 283,900 |
2017/12/06 | 1,133 | 1,148 | 1,127 | 1,136 | 276,200 |
2017/12/05 | 1,125 | 1,146 | 1,118 | 1,145 | 167,200 |
2017/12/04 | 1,147 | 1,154 | 1,130 | 1,137 | 286,400 |
2017/12/01 | 1,160 | 1,160 | 1,132 | 1,147 | 217,700 |
2017/11/30 | 1,145 | 1,166 | 1,128 | 1,165 | 427,100 |
2017/11/29 | 1,100 | 1,136 | 1,100 | 1,134 | 328,700 |
2017/11/28 | 1,078 | 1,093 | 1,073 | 1,091 | 157,000 |
2017/11/27 | 1,080 | 1,095 | 1,065 | 1,087 | 348,700 |
2017/11/24 | 1,050 | 1,072 | 1,044 | 1,069 | 240,100 |
2017/11/22 | 1,036 | 1,052 | 1,031 | 1,052 | 207,900 |
2017/11/21 | 1,020 | 1,033 | 1,020 | 1,029 | 145,700 |
2017/11/20 | 991 | 1,017 | 988 | 1,013 | 103,900 |
2017/11/17 | 999 | 1,008 | 987 | 991 | 89,000 |
2017/11/16 | 980 | 1,008 | 972 | 997 | 123,500 |
2017/11/15 | 993 | 1,002 | 981 | 983 | 175,500 |
2017/11/14 | 1,017 | 1,025 | 1,002 | 1,002 | 121,300 |
2017/11/13 | 1,027 | 1,027 | 1,017 | 1,017 | 146,100 |
2017/11/10 | 1,004 | 1,031 | 1,004 | 1,019 | 274,300 |
2017/11/09 | 1,025 | 1,028 | 997 | 1,008 | 284,000 |
2017/11/08 | 970 | 1,036 | 966 | 1,026 | 367,700 |
2017/11/07 | 954 | 980 | 954 | 973 | 226,000 |
2017/11/06 | 956 | 972 | 951 | 969 | 121,600 |
2017/11/02 | 964 | 973 | 959 | 959 | 194,100 |
2017/11/01 | 959 | 969 | 957 | 968 | 139,900 |
2017/10/31 | 974 | 975 | 963 | 965 | 151,400 |
2017/10/30 | 970 | 972 | 959 | 969 | 293,800 |
2017/10/27 | 966 | 972 | 957 | 970 | 208,300 |
2017/10/26 | 943 | 963 | 943 | 960 | 272,400 |
2017/10/25 | 925 | 946 | 923 | 941 | 238,800 |
2017/10/24 | 916 | 926 | 915 | 925 | 217,000 |
2017/10/23 | 912 | 917 | 906 | 916 | 142,700 |
2017/10/20 | 908 | 912 | 898 | 903 | 116,200 |
2017/10/19 | 890 | 908 | 887 | 908 | 161,000 |
2017/10/18 | 887 | 894 | 886 | 893 | 91,500 |
2017/10/17 | 894 | 895 | 886 | 892 | 118,500 |
2017/10/16 | 888 | 893 | 878 | 890 | 148,600 |
2017/10/13 | 870 | 886 | 870 | 885 | 145,200 |
2017/10/12 | 859 | 874 | 857 | 872 | 189,500 |
2017/10/11 | 850 | 858 | 847 | 858 | 67,700 |
2017/10/10 | 846 | 854 | 843 | 853 | 117,000 |
2017/10/06 | 851 | 852 | 841 | 844 | 68,200 |
2017/10/05 | 853 | 859 | 845 | 848 | 69,000 |
2017/10/04 | 859 | 859 | 843 | 853 | 133,700 |
2017/10/03 | 859 | 865 | 855 | 859 | 128,000 |
2017/10/02 | 844 | 857 | 836 | 857 | 213,400 |
2017/09/29 | 846 | 847 | 841 | 842 | 95,300 |
2017/09/28 | 832 | 844 | 830 | 842 | 201,400 |
2017/09/27 | 864 | 864 | 826 | 831 | 411,700 |
2017/09/26 | 929 | 929 | 847 | 864 | 464,800 |
2017/09/25 | 930 | 936 | 927 | 930 | 137,700 |
2017/09/22 | 912 | 924 | 910 | 919 | 113,900 |
2017/09/21 | 910 | 918 | 907 | 912 | 137,400 |
2017/09/20 | 907 | 909 | 898 | 900 | 133,800 |
2017/09/19 | 884 | 900 | 884 | 900 | 167,300 |
2017/09/15 | 875 | 882 | 874 | 879 | 146,600 |
2017/09/14 | 878 | 882 | 869 | 871 | 91,000 |
2017/09/13 | 867 | 880 | 865 | 875 | 100,400 |
2017/09/12 | 887 | 887 | 864 | 867 | 148,800 |
2017/09/11 | 872 | 880 | 865 | 875 | 250,800 |
2017/09/08 | 856 | 857 | 848 | 850 | 163,500 |
2017/09/07 | 842 | 859 | 839 | 857 | 177,900 |
2017/09/06 | 821 | 830 | 819 | 829 | 93,900 |
2017/09/05 | 831 | 833 | 822 | 826 | 131,600 |
2017/09/04 | 842 | 842 | 824 | 831 | 143,600 |
2017/09/01 | 840 | 845 | 834 | 841 | 161,800 |
2017/08/31 | 832 | 842 | 832 | 835 | 108,300 |
2017/08/30 | 834 | 835 | 824 | 834 | 178,900 |
2017/08/29 | 817 | 834 | 817 | 833 | 177,900 |
2017/08/28 | 825 | 826 | 817 | 822 | 129,700 |
2017/08/25 | 828 | 829 | 811 | 820 | 264,400 |
2017/08/24 | 829 | 839 | 829 | 830 | 107,500 |
2017/08/23 | 842 | 844 | 828 | 831 | 234,400 |
2017/08/22 | 841 | 851 | 833 | 835 | 180,600 |
2017/08/21 | 851 | 862 | 850 | 856 | 93,800 |
2017/08/18 | 846 | 850 | 838 | 845 | 175,100 |
2017/08/17 | 857 | 862 | 854 | 859 | 96,200 |
2017/08/16 | 865 | 869 | 861 | 864 | 82,200 |
2017/08/15 | 866 | 873 | 864 | 869 | 105,400 |
2017/08/14 | 862 | 864 | 853 | 856 | 125,400 |
2017/08/10 | 866 | 869 | 860 | 867 | 153,400 |
2017/08/09 | 862 | 865 | 853 | 862 | 158,000 |
2017/08/08 | 868 | 869 | 856 | 860 | 108,500 |
2017/08/07 | 872 | 874 | 862 | 864 | 138,900 |
2017/08/04 | 874 | 887 | 864 | 865 | 232,700 |
2017/08/03 | 935 | 940 | 869 | 878 | 682,000 |
2017/08/02 | 950 | 983 | 938 | 964 | 441,100 |
2017/08/01 | 953 | 958 | 942 | 945 | 172,000 |
2017/07/31 | 947 | 954 | 942 | 950 | 138,900 |
2017/07/28 | 944 | 945 | 938 | 944 | 123,000 |
2017/07/27 | 922 | 948 | 922 | 944 | 249,100 |
2017/07/26 | 930 | 936 | 925 | 925 | 190,700 |
2017/07/25 | 929 | 936 | 925 | 928 | 163,500 |
2017/07/24 | 929 | 933 | 924 | 932 | 136,800 |
2017/07/21 | 923 | 933 | 919 | 932 | 81,400 |
2017/07/20 | 924 | 939 | 924 | 928 | 198,700 |
2017/07/19 | 910 | 922 | 906 | 919 | 101,100 |
2017/07/18 | 917 | 922 | 913 | 919 | 107,300 |
2017/07/14 | 909 | 924 | 909 | 919 | 111,600 |
2017/07/13 | 906 | 909 | 902 | 905 | 164,800 |
2017/07/12 | 897 | 900 | 874 | 895 | 138,300 |
2017/07/11 | 874 | 905 | 872 | 902 | 250,000 |
2017/07/10 | 872 | 886 | 870 | 879 | 267,500 |
2017/07/07 | 868 | 881 | 863 | 875 | 304,700 |
2017/07/06 | 871 | 881 | 867 | 876 | 169,700 |
2017/07/05 | 864 | 874 | 862 | 870 | 155,700 |
2017/07/04 | 871 | 872 | 865 | 866 | 151,700 |
2017/07/03 | 866 | 878 | 864 | 864 | 181,600 |
2017/06/30 | 867 | 867 | 854 | 861 | 260,400 |
2017/06/29 | 871 | 872 | 865 | 867 | 192,300 |
2017/06/28 | 871 | 881 | 869 | 869 | 86,400 |
2017/06/27 | 875 | 881 | 869 | 878 | 122,800 |
2017/06/26 | 882 | 887 | 875 | 875 | 71,000 |
2017/06/23 | 878 | 886 | 876 | 882 | 110,000 |
2017/06/22 | 870 | 884 | 870 | 877 | 137,900 |
2017/06/21 | 875 | 878 | 868 | 870 | 107,500 |
2017/06/20 | 861 | 876 | 861 | 872 | 200,200 |
2017/06/19 | 840 | 853 | 840 | 851 | 136,200 |
2017/06/16 | 844 | 849 | 836 | 838 | 126,400 |
2017/06/15 | 844 | 849 | 835 | 839 | 249,500 |
2017/06/14 | 869 | 870 | 853 | 853 | 109,800 |
2017/06/13 | 862 | 873 | 862 | 865 | 168,700 |
2017/06/12 | 861 | 870 | 856 | 865 | 165,400 |
2017/06/09 | 869 | 874 | 858 | 858 | 177,700 |
2017/06/08 | 865 | 876 | 856 | 869 | 192,200 |
2017/06/07 | 877 | 877 | 863 | 864 | 198,600 |
2017/06/06 | 887 | 887 | 866 | 866 | 114,900 |
2017/06/05 | 894 | 895 | 885 | 889 | 143,700 |
2017/06/02 | 884 | 903 | 883 | 898 | 127,700 |
2017/06/01 | 876 | 886 | 876 | 884 | 97,200 |
2017/05/31 | 878 | 878 | 868 | 872 | 159,700 |
2017/05/30 | 867 | 879 | 865 | 873 | 193,600 |
2017/05/29 | 873 | 874 | 861 | 861 | 237,700 |
2017/05/26 | 881 | 887 | 874 | 874 | 108,600 |
2017/05/25 | 876 | 889 | 876 | 880 | 108,000 |
2017/05/24 | 902 | 908 | 879 | 880 | 209,400 |
2017/05/23 | 890 | 894 | 880 | 887 | 151,500 |
2017/05/22 | 875 | 885 | 870 | 881 | 168,300 |
2017/05/19 | 873 | 877 | 866 | 869 | 148,100 |
2017/05/18 | 874 | 879 | 871 | 875 | 132,600 |
2017/05/17 | 885 | 891 | 881 | 885 | 122,700 |
2017/05/16 | 916 | 919 | 889 | 890 | 228,400 |
2017/05/15 | 905 | 920 | 905 | 915 | 193,900 |
2017/05/12 | 907 | 922 | 891 | 916 | 220,900 |
2017/05/11 | 902 | 913 | 898 | 911 | 104,900 |
2017/05/10 | 904 | 908 | 899 | 906 | 137,800 |
2017/05/09 | 891 | 903 | 891 | 900 | 115,600 |
2017/05/08 | 877 | 897 | 877 | 894 | 208,900 |
2017/05/02 | 866 | 875 | 866 | 868 | 74,500 |
2017/05/01 | 860 | 864 | 851 | 864 | 63,700 |
2017/04/28 | 856 | 859 | 852 | 857 | 87,800 |
2017/04/27 | 853 | 853 | 845 | 851 | 113,900 |
2017/04/26 | 851 | 853 | 845 | 853 | 83,900 |
2017/04/25 | 835 | 843 | 830 | 838 | 89,900 |
2017/04/24 | 826 | 834 | 824 | 830 | 65,200 |
2017/04/21 | 806 | 813 | 801 | 813 | 67,300 |
2017/04/20 | 800 | 804 | 796 | 799 | 62,800 |
2017/04/19 | 795 | 803 | 794 | 794 | 115,400 |
2017/04/18 | 800 | 810 | 794 | 796 | 132,200 |
2017/04/17 | 781 | 797 | 781 | 794 | 63,100 |
2017/04/14 | 794 | 794 | 785 | 787 | 81,300 |
2017/04/13 | 801 | 806 | 792 | 797 | 133,900 |
2017/04/12 | 814 | 814 | 802 | 810 | 102,500 |
2017/04/11 | 820 | 831 | 820 | 826 | 72,600 |
2017/04/10 | 831 | 835 | 818 | 822 | 85,400 |
2017/04/07 | 818 | 830 | 816 | 821 | 96,000 |
2017/04/06 | 833 | 833 | 821 | 821 | 103,500 |
2017/04/05 | 851 | 852 | 834 | 835 | 153,600 |
2017/04/04 | 862 | 863 | 840 | 845 | 167,800 |
2017/04/03 | 869 | 899 | 862 | 862 | 118,400 |
2017/03/31 | 881 | 891 | 860 | 860 | 238,500 |
2017/03/30 | 864 | 886 | 864 | 870 | 184,800 |
2017/03/29 | 852 | 865 | 848 | 863 | 140,500 |
2017/03/28 | 844 | 856 | 842 | 856 | 132,600 |
2017/03/27 | 824 | 834 | 823 | 831 | 108,000 |
2017/03/24 | 821 | 832 | 820 | 832 | 74,000 |
2017/03/23 | 821 | 828 | 813 | 825 | 147,200 |
2017/03/22 | 823 | 831 | 821 | 822 | 139,800 |
2017/03/21 | 847 | 850 | 843 | 844 | 59,400 |
2017/03/17 | 850 | 856 | 849 | 855 | 121,800 |
2017/03/16 | 842 | 850 | 839 | 850 | 111,900 |
2017/03/15 | 845 | 850 | 845 | 847 | 79,200 |
2017/03/14 | 850 | 854 | 844 | 847 | 75,900 |
2017/03/13 | 850 | 853 | 844 | 846 | 70,200 |
2017/03/10 | 866 | 868 | 840 | 850 | 250,700 |
2017/03/09 | 836 | 839 | 829 | 836 | 91,500 |
2017/03/08 | 837 | 842 | 828 | 831 | 113,000 |
2017/03/07 | 835 | 844 | 835 | 837 | 92,400 |
2017/03/06 | 830 | 839 | 825 | 837 | 196,400 |
2017/03/03 | 823 | 836 | 821 | 833 | 186,600 |
2017/03/02 | 828 | 831 | 823 | 827 | 179,800 |
2017/03/01 | 821 | 826 | 815 | 819 | 154,400 |
2017/02/28 | 835 | 841 | 820 | 821 | 242,900 |
2017/02/27 | 838 | 839 | 826 | 829 | 117,000 |
2017/02/24 | 836 | 847 | 833 | 838 | 222,300 |
2017/02/23 | 847 | 853 | 828 | 841 | 255,500 |
2017/02/22 | 865 | 865 | 853 | 861 | 121,500 |
2017/02/21 | 859 | 868 | 857 | 865 | 75,500 |
2017/02/20 | 866 | 866 | 853 | 861 | 98,600 |
2017/02/17 | 867 | 872 | 861 | 868 | 65,900 |
2017/02/16 | 868 | 873 | 860 | 868 | 90,900 |
2017/02/15 | 865 | 868 | 861 | 865 | 65,700 |
2017/02/14 | 860 | 865 | 856 | 856 | 119,500 |
2017/02/13 | 857 | 864 | 852 | 859 | 124,800 |
2017/02/10 | 857 | 866 | 855 | 857 | 127,400 |
2017/02/09 | 852 | 852 | 844 | 852 | 77,700 |
2017/02/08 | 840 | 864 | 834 | 853 | 317,600 |
2017/02/07 | 882 | 882 | 848 | 849 | 285,000 |
2017/02/06 | 896 | 899 | 879 | 888 | 108,800 |
2017/02/03 | 889 | 899 | 883 | 891 | 147,900 |
2017/02/02 | 908 | 909 | 890 | 894 | 75,900 |
2017/02/01 | 901 | 911 | 896 | 908 | 85,400 |
2017/01/31 | 902 | 919 | 897 | 911 | 138,000 |
2017/01/30 | 914 | 915 | 902 | 915 | 74,900 |
2017/01/27 | 921 | 922 | 914 | 916 | 139,900 |
2017/01/26 | 919 | 922 | 907 | 920 | 174,200 |
2017/01/25 | 912 | 916 | 903 | 910 | 97,200 |
2017/01/24 | 905 | 907 | 899 | 902 | 86,600 |
2017/01/23 | 897 | 903 | 895 | 899 | 95,700 |
2017/01/20 | 891 | 908 | 885 | 903 | 81,400 |
2017/01/19 | 891 | 891 | 881 | 886 | 96,400 |
2017/01/18 | 890 | 893 | 876 | 882 | 102,700 |
2017/01/17 | 912 | 912 | 891 | 894 | 126,200 |
2017/01/16 | 904 | 914 | 902 | 912 | 87,500 |
2017/01/13 | 902 | 918 | 902 | 913 | 102,100 |
2017/01/12 | 918 | 918 | 900 | 908 | 142,900 |
2017/01/11 | 939 | 939 | 915 | 919 | 142,500 |
2017/01/10 | 926 | 936 | 921 | 930 | 193,700 |
2017/01/06 | 907 | 926 | 907 | 924 | 150,000 |
2017/01/05 | 926 | 928 | 918 | 921 | 110,400 |
2017/01/04 | 907 | 926 | 905 | 925 | 156,100 |