日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

東洋シヤッター(5936)の株価時系列情報

東洋シヤッター(5936)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
2010/12/30 271 271 258 266 24,100
2010/12/29 257 265 256 263 23,200
2010/12/28 252 254 252 254 5,800
2010/12/27 251 253 250 251 5,100
2010/12/24 251 253 251 253 19,500
2010/12/22 260 260 250 254 46,500
2010/12/21 258 260 254 257 32,100
2010/12/20 271 272 260 263 25,100
2010/12/17 273 277 268 270 13,300
2010/12/16 275 277 274 276 6,200
2010/12/15 284 284 275 275 22,600
2010/12/14 270 276 270 276 14,200
2010/12/13 265 273 265 268 17,100
2010/12/10 262 265 262 265 15,300
2010/12/09 264 265 263 265 5,300
2010/12/08 264 267 262 263 10,800
2010/12/07 263 266 262 264 14,600
2010/12/06 265 266 262 263 10,500
2010/12/03 270 273 260 268 16,700
2010/12/02 273 275 273 275 10,200
2010/12/01 272 273 267 272 5,900
2010/11/30 280 282 276 280 17,400
2010/11/29 280 283 274 283 11,200
2010/11/26 276 276 275 275 4,300
2010/11/25 278 282 276 276 18,100
2010/11/24 269 278 258 271 10,100
2010/11/22 278 280 271 277 6,000
2010/11/19 280 280 267 270 10,400
2010/11/18 273 275 272 274 6,700
2010/11/17 271 279 262 272 18,600
2010/11/16 260 278 260 272 22,600
2010/11/15 269 273 260 268 23,300
2010/11/12 286 287 285 285 6,500
2010/11/11 290 297 286 286 26,800
2010/11/10 258 280 258 280 16,000
2010/11/09 260 263 258 258 19,700
2010/11/08 257 274 257 264 45,900
2010/11/05 242 263 242 254 43,000
2010/11/04 230 242 228 240 22,800
2010/11/02 233 234 223 231 28,300
2010/11/01 246 246 237 237 38,200
2010/10/29 247 250 240 246 74,000
2010/10/28 266 266 227 236 67,400
2010/10/27 272 278 266 266 10,600
2010/10/26 283 285 267 280 10,300
2010/10/25 304 305 282 296 15,800
2010/10/22 293 300 288 300 10,300
2010/10/21 300 303 277 293 17,600
2010/10/20 307 307 300 302 9,500
2010/10/19 306 309 302 307 7,900
2010/10/18 323 323 310 314 7,000
2010/10/15 324 324 320 321 5,800
2010/10/14 340 340 329 332 8,100
2010/10/13 331 339 325 339 8,100
2010/10/12 338 338 323 323 8,900
2010/10/08 343 356 340 341 18,300
2010/10/07 346 356 335 345 35,900
2010/10/06 378 378 363 368 9,600
2010/10/05 378 386 370 379 10,300
2010/10/04 387 397 372 387 6,000
2010/10/01 405 409 403 403 3,800
2010/09/30 420 420 410 410 10,000
2010/09/29 420 424 415 420 7,100
2010/09/28 417 417 413 415 2,200
2010/09/27 426 426 412 418 2,700
2010/09/24 417 422 413 418 10,700
2010/09/22 428 433 421 433 4,400
2010/09/21 418 420 416 420 2,900
2010/09/17 418 418 413 413 2,800
2010/09/16 422 424 416 421 3,600
2010/09/15 417 421 411 421 2,900
2010/09/14 415 420 413 420 8,900
2010/09/13 435 435 419 420 3,400
2010/09/10 430 440 430 433 6,200
2010/09/09 409 424 409 424 2,000
2010/09/08 415 422 412 412 900
2010/09/07 424 424 407 413 2,600
2010/09/06 416 420 410 420 2,200
2010/09/03 412 422 412 418 2,700
2010/09/02 427 427 416 424 6,100
2010/09/01 425 429 411 411 4,400
2010/08/31 431 431 424 425 10,900
2010/08/30 426 430 414 430 5,400
2010/08/27 407 410 403 410 3,400
2010/08/26 413 413 404 407 3,000
2010/08/25 417 417 412 413 7,900
2010/08/24 418 418 408 414 6,000
2010/08/23 415 420 412 414 2,000
2010/08/20 422 422 419 419 1,500
2010/08/19 415 420 415 420 1,300
2010/08/18 414 420 414 420 2,300
2010/08/17 408 415 408 415 600
2010/08/16 409 409 403 408 900
2010/08/13 400 405 400 404 1,900
2010/08/12 402 403 400 403 2,300
2010/08/11 416 416 410 410 2,000
2010/08/10 419 426 417 426 2,900
2010/08/09 410 435 410 427 4,700
2010/08/06 422 424 420 420 3,300
2010/08/05 420 421 420 421 2,400
2010/08/04 420 424 420 420 2,700
2010/08/03 436 436 428 428 3,100
2010/08/02 429 440 429 436 1,300
2010/07/30 452 454 425 428 10,800
2010/07/29 426 449 426 444 5,000
2010/07/28 427 433 423 430 2,700
2010/07/27 420 432 420 427 2,800
2010/07/26 433 433 428 428 2,500
2010/07/23 436 439 430 435 8,600
2010/07/22 431 438 420 420 8,800
2010/07/21 427 427 420 423 5,300
2010/07/20 417 419 409 414 2,800
2010/07/16 439 439 412 415 4,300
2010/07/15 439 439 437 438 4,500
2010/07/14 437 445 437 439 3,700
2010/07/13 442 444 437 437 4,300
2010/07/12 448 454 448 448 600
2010/07/09 450 458 450 454 900
2010/07/08 450 450 448 449 800
2010/07/07 454 454 445 445 1,600
2010/07/06 448 448 446 446 1,800
2010/07/05 451 455 450 451 1,900
2010/07/02 455 459 453 457 9,900
2010/07/01 442 447 436 447 7,400
2010/06/30 455 465 451 455 15,000
2010/06/29 453 463 451 456 7,400
2010/06/28 447 449 447 449 2,400
2010/06/25 453 453 447 447 8,600
2010/06/24 448 462 448 456 5,500
2010/06/23 445 446 441 445 3,900
2010/06/22 444 445 440 445 8,900
2010/06/21 450 454 445 452 7,500
2010/06/18 445 451 435 447 13,300
2010/06/17 454 456 440 443 11,200
2010/06/16 451 453 446 448 9,300
2010/06/15 473 474 449 451 12,300
2010/06/14 479 480 472 472 4,500
2010/06/11 460 460 453 458 8,800
2010/06/10 450 455 445 455 9,200
2010/06/09 460 471 459 465 3,300
2010/06/08 468 469 463 463 1,000
2010/06/07 464 485 454 468 3,100
2010/06/04 479 479 474 479 2,500
2010/06/03 465 473 465 472 6,600
2010/06/02 475 483 469 470 3,700
2010/06/01 480 480 473 475 7,900
2010/05/31 499 499 477 485 13,700
2010/05/28 500 500 494 497 7,700
2010/05/27 488 500 472 500 8,700
2010/05/26 491 495 488 488 5,800
2010/05/25 503 503 494 495 10,900
2010/05/24 495 500 495 499 5,500
2010/05/21 519 519 490 492 6,000
2010/05/20 506 509 504 509 2,100
2010/05/19 506 506 501 505 2,700
2010/05/18 506 513 502 506 2,300
2010/05/17 515 523 503 506 3,200
2010/05/14 520 523 515 521 3,100
2010/05/13 515 521 515 521 1,300
2010/05/12 527 534 512 521 4,800
2010/05/11 514 533 507 526 7,200
2010/05/10 502 526 502 524 4,200
2010/05/07 519 519 508 508 10,400
2010/05/06 523 523 507 513 6,000
2010/04/30 540 540 519 524 18,600
2010/04/28 532 532 524 529 5,100
2010/04/27 539 539 527 532 3,400
2010/04/26 523 531 523 529 4,800
2010/04/23 525 528 517 525 11,900
2010/04/22 526 532 526 532 8,400
2010/04/21 534 538 527 528 6,900
2010/04/20 538 538 533 534 1,400
2010/04/19 539 539 528 528 3,200
2010/04/16 550 550 546 549 2,100
2010/04/15 550 550 540 549 4,000
2010/04/14 540 545 532 545 3,600
2010/04/13 547 547 533 540 2,500
2010/04/12 535 542 535 539 2,100
2010/04/09 530 536 530 535 1,800
2010/04/08 542 542 532 532 1,500
2010/04/07 547 547 541 542 3,000
2010/04/06 530 547 530 547 7,400
2010/04/05 531 537 531 532 5,900
2010/04/02 547 548 526 542 4,900
2010/04/01 550 550 545 547 4,200
2010/03/31 550 550 542 549 12,400
2010/03/30 523 549 523 549 7,700
2010/03/29 520 523 520 522 1,800
2010/03/26 510 519 505 518 5,900
2010/03/25 514 514 505 507 13,300
2010/03/24 512 520 512 518 4,200
2010/03/23 521 521 505 509 8,000
2010/03/19 519 520 510 520 3,700
2010/03/18 515 520 513 518 8,500
2010/03/17 514 515 512 515 1,400
2010/03/16 507 514 502 513 8,800
2010/03/15 515 515 507 515 2,000
2010/03/12 519 523 513 514 6,000
2010/03/11 508 522 508 518 5,000
2010/03/10 502 520 502 515 5,300
2010/03/09 501 507 500 507 3,900
2010/03/08 511 511 500 501 7,600
2010/03/05 503 510 502 510 6,800
2010/03/04 504 510 502 505 3,200
2010/03/03 504 509 504 504 1,300
2010/03/02 506 506 502 504 2,400
2010/03/01 503 505 500 505 6,600
2010/02/26 513 513 502 513 8,600
2010/02/25 509 514 504 509 11,300
2010/02/24 517 517 510 515 4,600
2010/02/23 509 530 504 514 6,900
2010/02/22 513 519 508 509 2,500
2010/02/19 500 511 500 510 7,200
2010/02/18 503 505 500 504 2,700
2010/02/17 505 505 500 500 2,000
2010/02/16 501 502 500 500 1,300
2010/02/15 500 502 500 501 2,100
2010/02/12 500 504 500 502 7,100
2010/02/10 500 502 500 501 1,900
2010/02/09 509 510 501 503 6,600
2010/02/08 501 511 500 509 5,100
2010/02/05 509 511 499 502 4,300
2010/02/04 509 512 507 509 1,500
2010/02/03 510 510 507 509 7,200
2010/02/02 501 505 500 504 17,100
2010/02/01 543 543 503 505 24,300
2010/01/29 569 569 528 533 28,900
2010/01/28 563 571 563 570 5,600
2010/01/27 567 568 561 562 3,500
2010/01/26 576 582 571 571 3,500
2010/01/25 582 583 573 579 9,600
2010/01/22 590 596 580 596 5,900
2010/01/21 584 587 577 585 4,500
2010/01/20 590 590 582 583 2,200
2010/01/19 585 587 585 585 1,600
2010/01/18 588 589 579 581 3,100
2010/01/15 587 591 581 588 9,600
2010/01/14 593 600 593 597 2,200
2010/01/13 595 597 590 593 2,400
2010/01/12 588 600 586 597 1,500
2010/01/08 586 597 586 595 2,000
2010/01/07 596 598 592 593 2,200
2010/01/06 594 594 591 593 2,000
2010/01/05 595 595 585 585 3,400
2010/01/04 591 598 585 585 1,900

このページの先頭へ