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 |
---|---|---|---|---|---|
2016/12/30 | 619 | 624 | 605 | 618 | 25,300 |
2016/12/29 | 628 | 629 | 619 | 629 | 8,900 |
2016/12/28 | 628 | 628 | 615 | 628 | 4,300 |
2016/12/27 | 610 | 624 | 610 | 624 | 8,100 |
2016/12/26 | 619 | 620 | 610 | 612 | 11,600 |
2016/12/22 | 627 | 627 | 616 | 622 | 9,800 |
2016/12/21 | 627 | 627 | 618 | 622 | 4,600 |
2016/12/20 | 622 | 629 | 621 | 622 | 8,500 |
2016/12/19 | 630 | 630 | 615 | 627 | 9,900 |
2016/12/16 | 627 | 630 | 627 | 630 | 8,100 |
2016/12/15 | 620 | 630 | 607 | 623 | 13,000 |
2016/12/14 | 628 | 633 | 622 | 623 | 12,700 |
2016/12/13 | 619 | 631 | 618 | 628 | 15,600 |
2016/12/12 | 620 | 620 | 611 | 619 | 15,100 |
2016/12/09 | 614 | 619 | 612 | 616 | 12,900 |
2016/12/08 | 622 | 622 | 602 | 620 | 13,000 |
2016/12/07 | 625 | 625 | 619 | 621 | 18,000 |
2016/12/06 | 624 | 630 | 609 | 619 | 9,800 |
2016/12/05 | 618 | 633 | 609 | 611 | 10,300 |
2016/12/02 | 625 | 633 | 618 | 625 | 28,600 |
2016/12/01 | 609 | 629 | 608 | 616 | 38,600 |
2016/11/30 | 605 | 609 | 601 | 602 | 36,300 |
2016/11/29 | 570 | 605 | 570 | 597 | 70,100 |
2016/11/28 | 565 | 565 | 561 | 565 | 5,500 |
2016/11/25 | 560 | 563 | 553 | 563 | 24,500 |
2016/11/24 | 561 | 561 | 556 | 560 | 9,900 |
2016/11/22 | 555 | 560 | 555 | 558 | 7,900 |
2016/11/21 | 555 | 556 | 554 | 555 | 6,200 |
2016/11/18 | 554 | 554 | 551 | 553 | 6,400 |
2016/11/17 | 552 | 553 | 548 | 553 | 13,300 |
2016/11/16 | 549 | 553 | 548 | 551 | 12,800 |
2016/11/15 | 543 | 547 | 541 | 546 | 7,300 |
2016/11/14 | 527 | 545 | 527 | 542 | 9,800 |
2016/11/11 | 517 | 529 | 517 | 527 | 12,500 |
2016/11/10 | 508 | 521 | 508 | 516 | 17,800 |
2016/11/09 | 529 | 534 | 501 | 503 | 20,500 |
2016/11/08 | 525 | 529 | 525 | 526 | 3,000 |
2016/11/07 | 531 | 531 | 524 | 525 | 8,600 |
2016/11/04 | 533 | 537 | 527 | 528 | 10,400 |
2016/11/02 | 538 | 543 | 534 | 535 | 12,800 |
2016/11/01 | 549 | 549 | 540 | 540 | 11,700 |
2016/10/31 | 546 | 555 | 544 | 546 | 13,800 |
2016/10/28 | 547 | 556 | 547 | 549 | 23,500 |
2016/10/27 | 549 | 551 | 543 | 544 | 13,500 |
2016/10/26 | 548 | 556 | 545 | 546 | 13,600 |
2016/10/25 | 562 | 562 | 545 | 545 | 45,200 |
2016/10/24 | 589 | 589 | 533 | 559 | 57,500 |
2016/10/21 | 599 | 599 | 583 | 589 | 3,100 |
2016/10/20 | 595 | 600 | 591 | 597 | 3,500 |
2016/10/19 | 585 | 592 | 585 | 592 | 2,300 |
2016/10/18 | 578 | 591 | 578 | 588 | 1,400 |
2016/10/17 | 583 | 591 | 573 | 588 | 2,000 |
2016/10/14 | 586 | 587 | 579 | 583 | 2,200 |
2016/10/13 | 578 | 588 | 578 | 584 | 1,000 |
2016/10/12 | 582 | 586 | 576 | 578 | 4,100 |
2016/10/11 | 576 | 593 | 576 | 592 | 2,900 |
2016/10/07 | 588 | 588 | 576 | 586 | 2,300 |
2016/10/06 | 590 | 595 | 585 | 588 | 2,500 |
2016/10/05 | 593 | 593 | 587 | 587 | 4,900 |
2016/10/04 | 584 | 592 | 584 | 592 | 4,000 |
2016/10/03 | 586 | 590 | 583 | 584 | 3,200 |
2016/09/30 | 589 | 590 | 577 | 583 | 8,700 |
2016/09/29 | 596 | 600 | 593 | 600 | 9,200 |
2016/09/28 | 582 | 595 | 573 | 593 | 5,200 |
2016/09/27 | 580 | 580 | 566 | 580 | 7,800 |
2016/09/26 | 575 | 580 | 573 | 580 | 6,900 |
2016/09/23 | 578 | 578 | 565 | 573 | 8,700 |
2016/09/21 | 557 | 575 | 554 | 575 | 4,400 |
2016/09/20 | 558 | 560 | 555 | 555 | 3,100 |
2016/09/16 | 543 | 560 | 540 | 556 | 5,600 |
2016/09/15 | 549 | 549 | 539 | 541 | 4,100 |
2016/09/14 | 555 | 556 | 546 | 546 | 8,300 |
2016/09/13 | 556 | 556 | 553 | 553 | 1,400 |
2016/09/12 | 556 | 558 | 550 | 554 | 2,500 |
2016/09/09 | 555 | 559 | 555 | 559 | 6,000 |
2016/09/08 | 548 | 558 | 548 | 556 | 3,000 |
2016/09/07 | 558 | 558 | 548 | 558 | 3,900 |
2016/09/06 | 548 | 558 | 548 | 556 | 5,200 |
2016/09/05 | 550 | 559 | 545 | 548 | 6,400 |
2016/09/02 | 540 | 550 | 540 | 547 | 8,900 |
2016/09/01 | 536 | 544 | 536 | 538 | 1,700 |
2016/08/31 | 532 | 537 | 531 | 535 | 9,400 |
2016/08/30 | 529 | 530 | 524 | 528 | 4,900 |
2016/08/29 | 521 | 526 | 520 | 526 | 3,000 |
2016/08/26 | 520 | 520 | 516 | 517 | 2,200 |
2016/08/25 | 520 | 520 | 517 | 518 | 6,600 |
2016/08/24 | 517 | 517 | 510 | 517 | 3,400 |
2016/08/23 | 515 | 515 | 506 | 510 | 2,700 |
2016/08/22 | 511 | 514 | 509 | 511 | 3,300 |
2016/08/19 | 501 | 513 | 500 | 510 | 7,000 |
2016/08/18 | 502 | 504 | 501 | 501 | 2,800 |
2016/08/17 | 501 | 504 | 500 | 501 | 5,900 |
2016/08/16 | 507 | 507 | 500 | 500 | 9,600 |
2016/08/15 | 506 | 513 | 501 | 508 | 2,900 |
2016/08/12 | 505 | 509 | 503 | 506 | 3,600 |
2016/08/10 | 501 | 505 | 500 | 503 | 2,500 |
2016/08/09 | 500 | 506 | 500 | 504 | 2,300 |
2016/08/08 | 507 | 509 | 498 | 508 | 9,200 |
2016/08/05 | 504 | 504 | 495 | 498 | 3,400 |
2016/08/04 | 503 | 505 | 498 | 499 | 6,300 |
2016/08/03 | 506 | 510 | 502 | 503 | 5,300 |
2016/08/02 | 518 | 525 | 513 | 513 | 6,900 |
2016/08/01 | 533 | 535 | 518 | 518 | 9,600 |
2016/07/29 | 549 | 552 | 527 | 536 | 10,400 |
2016/07/28 | 530 | 546 | 529 | 545 | 8,600 |
2016/07/27 | 541 | 544 | 533 | 544 | 7,800 |
2016/07/26 | 537 | 537 | 529 | 532 | 3,700 |
2016/07/25 | 532 | 539 | 529 | 531 | 10,300 |
2016/07/22 | 527 | 532 | 520 | 532 | 4,600 |
2016/07/21 | 520 | 527 | 520 | 523 | 6,500 |
2016/07/20 | 523 | 523 | 511 | 514 | 7,900 |
2016/07/19 | 517 | 524 | 517 | 520 | 3,100 |
2016/07/15 | 515 | 519 | 513 | 517 | 5,700 |
2016/07/14 | 517 | 518 | 513 | 515 | 4,900 |
2016/07/13 | 515 | 519 | 509 | 514 | 10,700 |
2016/07/12 | 516 | 516 | 508 | 511 | 4,100 |
2016/07/11 | 493 | 510 | 493 | 507 | 6,000 |
2016/07/08 | 495 | 497 | 492 | 492 | 11,300 |
2016/07/07 | 510 | 510 | 498 | 499 | 20,400 |
2016/07/06 | 514 | 516 | 507 | 510 | 8,900 |
2016/07/05 | 530 | 530 | 520 | 524 | 6,000 |
2016/07/04 | 540 | 540 | 533 | 537 | 5,300 |
2016/07/01 | 540 | 540 | 535 | 540 | 7,200 |
2016/06/30 | 549 | 549 | 528 | 531 | 11,400 |
2016/06/29 | 545 | 545 | 531 | 540 | 9,600 |
2016/06/28 | 536 | 536 | 528 | 533 | 5,400 |
2016/06/27 | 521 | 527 | 517 | 521 | 8,100 |
2016/06/24 | 561 | 561 | 501 | 505 | 15,400 |
2016/06/23 | 533 | 544 | 532 | 541 | 4,300 |
2016/06/22 | 530 | 531 | 523 | 527 | 5,600 |
2016/06/21 | 528 | 528 | 519 | 526 | 6,200 |
2016/06/20 | 522 | 524 | 519 | 523 | 1,700 |
2016/06/17 | 510 | 517 | 510 | 512 | 9,600 |
2016/06/16 | 524 | 529 | 512 | 512 | 9,800 |
2016/06/15 | 531 | 538 | 531 | 531 | 2,500 |
2016/06/14 | 536 | 548 | 532 | 532 | 4,200 |
2016/06/13 | 552 | 558 | 534 | 535 | 38,200 |
2016/06/10 | 542 | 546 | 529 | 544 | 18,100 |
2016/06/09 | 545 | 546 | 543 | 543 | 4,400 |
2016/06/08 | 550 | 551 | 545 | 551 | 9,900 |
2016/06/07 | 547 | 560 | 547 | 560 | 7,400 |
2016/06/06 | 544 | 551 | 544 | 551 | 8,700 |
2016/06/03 | 550 | 567 | 543 | 557 | 12,200 |
2016/06/02 | 551 | 556 | 550 | 550 | 6,200 |
2016/06/01 | 558 | 562 | 550 | 554 | 9,900 |
2016/05/31 | 551 | 563 | 543 | 557 | 15,900 |
2016/05/30 | 539 | 558 | 538 | 551 | 10,900 |
2016/05/27 | 538 | 545 | 534 | 538 | 9,100 |
2016/05/26 | 535 | 537 | 531 | 537 | 3,800 |
2016/05/25 | 537 | 537 | 526 | 531 | 10,000 |
2016/05/24 | 532 | 533 | 529 | 531 | 5,000 |
2016/05/23 | 524 | 532 | 522 | 532 | 10,600 |
2016/05/20 | 518 | 522 | 516 | 517 | 6,600 |
2016/05/19 | 515 | 521 | 514 | 519 | 7,600 |
2016/05/18 | 512 | 520 | 512 | 517 | 11,600 |
2016/05/17 | 520 | 520 | 512 | 512 | 8,400 |
2016/05/16 | 534 | 535 | 514 | 515 | 17,500 |
2016/05/13 | 534 | 545 | 522 | 531 | 17,900 |
2016/05/12 | 538 | 544 | 530 | 534 | 16,300 |
2016/05/11 | 545 | 545 | 535 | 537 | 8,400 |
2016/05/10 | 537 | 554 | 537 | 542 | 10,200 |
2016/05/09 | 536 | 540 | 536 | 537 | 14,000 |
2016/05/06 | 549 | 549 | 535 | 539 | 10,400 |
2016/05/02 | 531 | 543 | 531 | 535 | 20,000 |
2016/04/28 | 569 | 569 | 557 | 559 | 14,600 |
2016/04/27 | 571 | 574 | 565 | 572 | 9,000 |
2016/04/26 | 575 | 575 | 565 | 568 | 8,700 |
2016/04/25 | 576 | 577 | 570 | 574 | 12,600 |
2016/04/22 | 575 | 581 | 570 | 580 | 7,800 |
2016/04/21 | 574 | 577 | 563 | 572 | 6,800 |
2016/04/20 | 581 | 582 | 565 | 567 | 4,800 |
2016/04/19 | 577 | 579 | 573 | 576 | 9,900 |
2016/04/18 | 570 | 580 | 570 | 576 | 4,700 |
2016/04/15 | 576 | 579 | 574 | 577 | 2,800 |
2016/04/14 | 577 | 587 | 575 | 579 | 3,900 |
2016/04/13 | 568 | 577 | 568 | 571 | 4,200 |
2016/04/12 | 567 | 578 | 559 | 571 | 2,900 |
2016/04/11 | 570 | 572 | 563 | 566 | 3,900 |
2016/04/08 | 565 | 576 | 552 | 570 | 12,200 |
2016/04/07 | 566 | 575 | 564 | 573 | 5,100 |
2016/04/06 | 571 | 581 | 568 | 575 | 9,500 |
2016/04/05 | 585 | 585 | 566 | 578 | 12,000 |
2016/04/04 | 563 | 589 | 563 | 588 | 10,300 |
2016/04/01 | 565 | 567 | 556 | 563 | 10,900 |
2016/03/31 | 575 | 576 | 562 | 563 | 7,400 |
2016/03/30 | 580 | 580 | 562 | 572 | 11,000 |
2016/03/29 | 566 | 566 | 556 | 565 | 6,500 |
2016/03/28 | 569 | 584 | 564 | 570 | 10,000 |
2016/03/25 | 561 | 568 | 561 | 566 | 12,900 |
2016/03/24 | 564 | 567 | 559 | 563 | 9,200 |
2016/03/23 | 568 | 568 | 561 | 564 | 3,900 |
2016/03/22 | 562 | 564 | 554 | 563 | 10,800 |
2016/03/18 | 555 | 555 | 546 | 553 | 4,700 |
2016/03/17 | 560 | 561 | 550 | 561 | 6,000 |
2016/03/16 | 557 | 564 | 555 | 556 | 4,900 |
2016/03/15 | 557 | 561 | 547 | 559 | 7,900 |
2016/03/14 | 546 | 561 | 546 | 555 | 12,800 |
2016/03/11 | 534 | 559 | 534 | 546 | 10,800 |
2016/03/10 | 537 | 555 | 536 | 539 | 7,200 |
2016/03/09 | 540 | 544 | 531 | 534 | 4,400 |
2016/03/08 | 541 | 544 | 540 | 540 | 7,000 |
2016/03/07 | 539 | 542 | 536 | 539 | 5,800 |
2016/03/04 | 532 | 542 | 530 | 538 | 8,300 |
2016/03/03 | 531 | 534 | 528 | 531 | 5,700 |
2016/03/02 | 520 | 534 | 520 | 529 | 7,900 |
2016/03/01 | 516 | 527 | 516 | 520 | 2,500 |
2016/02/29 | 533 | 545 | 518 | 520 | 15,200 |
2016/02/26 | 555 | 575 | 527 | 532 | 17,600 |
2016/02/25 | 538 | 560 | 528 | 555 | 12,900 |
2016/02/24 | 535 | 541 | 525 | 527 | 6,300 |
2016/02/23 | 550 | 551 | 532 | 535 | 5,900 |
2016/02/22 | 546 | 549 | 537 | 543 | 4,100 |
2016/02/19 | 545 | 559 | 545 | 550 | 3,900 |
2016/02/18 | 554 | 554 | 543 | 548 | 3,000 |
2016/02/17 | 535 | 561 | 535 | 545 | 5,700 |
2016/02/16 | 540 | 550 | 533 | 533 | 8,000 |
2016/02/15 | 550 | 557 | 535 | 554 | 6,500 |
2016/02/12 | 559 | 559 | 538 | 540 | 10,900 |
2016/02/10 | 636 | 636 | 538 | 565 | 19,200 |
2016/02/09 | 638 | 648 | 634 | 636 | 3,400 |
2016/02/08 | 646 | 647 | 643 | 643 | 3,000 |
2016/02/05 | 650 | 653 | 645 | 646 | 1,700 |
2016/02/04 | 650 | 666 | 650 | 660 | 3,300 |
2016/02/03 | 660 | 665 | 652 | 658 | 5,100 |
2016/02/02 | 672 | 682 | 672 | 673 | 2,100 |
2016/02/01 | 652 | 670 | 648 | 670 | 7,800 |
2016/01/29 | 650 | 650 | 636 | 642 | 6,200 |
2016/01/28 | 643 | 647 | 643 | 643 | 4,500 |
2016/01/27 | 643 | 653 | 633 | 633 | 6,000 |
2016/01/26 | 644 | 644 | 632 | 638 | 3,300 |
2016/01/25 | 648 | 649 | 633 | 645 | 9,000 |
2016/01/22 | 636 | 638 | 618 | 635 | 8,200 |
2016/01/21 | 644 | 655 | 636 | 636 | 6,600 |
2016/01/20 | 683 | 683 | 664 | 664 | 5,300 |
2016/01/19 | 687 | 687 | 680 | 683 | 1,700 |
2016/01/18 | 690 | 690 | 683 | 687 | 1,500 |
2016/01/15 | 717 | 717 | 690 | 691 | 1,500 |
2016/01/14 | 688 | 716 | 685 | 692 | 4,900 |
2016/01/13 | 677 | 722 | 677 | 695 | 1,600 |
2016/01/12 | 690 | 690 | 675 | 675 | 2,800 |
2016/01/08 | 703 | 704 | 690 | 697 | 5,000 |
2016/01/07 | 704 | 713 | 700 | 703 | 7,800 |
2016/01/06 | 724 | 724 | 712 | 713 | 5,900 |
2016/01/05 | 715 | 724 | 715 | 724 | 3,400 |
2016/01/04 | 718 | 723 | 710 | 719 | 7,900 |