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 |
---|---|---|---|---|---|
2017/12/29 | 622 | 624 | 618 | 621 | 8,300 |
2017/12/28 | 620 | 622 | 614 | 622 | 4,500 |
2017/12/27 | 610 | 617 | 610 | 616 | 10,300 |
2017/12/26 | 610 | 611 | 600 | 604 | 20,000 |
2017/12/25 | 624 | 624 | 616 | 616 | 7,100 |
2017/12/22 | 623 | 623 | 618 | 623 | 4,900 |
2017/12/21 | 625 | 625 | 620 | 622 | 10,000 |
2017/12/20 | 624 | 625 | 621 | 623 | 7,100 |
2017/12/19 | 621 | 625 | 621 | 624 | 2,900 |
2017/12/18 | 627 | 627 | 622 | 623 | 4,400 |
2017/12/15 | 621 | 627 | 621 | 627 | 4,800 |
2017/12/14 | 621 | 628 | 621 | 628 | 3,400 |
2017/12/13 | 623 | 625 | 621 | 623 | 2,300 |
2017/12/12 | 623 | 628 | 622 | 626 | 7,700 |
2017/12/11 | 622 | 624 | 620 | 624 | 3,300 |
2017/12/08 | 630 | 630 | 623 | 623 | 10,200 |
2017/12/07 | 623 | 626 | 620 | 625 | 4,500 |
2017/12/06 | 624 | 628 | 620 | 624 | 11,300 |
2017/12/05 | 627 | 628 | 621 | 621 | 9,000 |
2017/12/04 | 627 | 629 | 626 | 627 | 4,000 |
2017/12/01 | 630 | 632 | 627 | 629 | 6,000 |
2017/11/30 | 631 | 633 | 630 | 631 | 6,000 |
2017/11/29 | 632 | 633 | 629 | 633 | 3,700 |
2017/11/28 | 633 | 633 | 626 | 627 | 7,300 |
2017/11/27 | 636 | 636 | 627 | 633 | 4,900 |
2017/11/24 | 633 | 636 | 632 | 635 | 8,600 |
2017/11/22 | 632 | 636 | 632 | 636 | 6,000 |
2017/11/21 | 635 | 637 | 632 | 635 | 3,400 |
2017/11/20 | 632 | 633 | 630 | 631 | 4,200 |
2017/11/17 | 630 | 630 | 628 | 630 | 4,100 |
2017/11/16 | 624 | 627 | 624 | 627 | 2,300 |
2017/11/15 | 624 | 629 | 623 | 624 | 7,100 |
2017/11/14 | 624 | 624 | 623 | 624 | 4,400 |
2017/11/13 | 625 | 625 | 624 | 624 | 3,400 |
2017/11/10 | 621 | 625 | 618 | 625 | 3,600 |
2017/11/09 | 624 | 632 | 623 | 626 | 9,500 |
2017/11/08 | 622 | 634 | 621 | 634 | 9,200 |
2017/11/07 | 634 | 634 | 616 | 619 | 15,300 |
2017/11/06 | 635 | 639 | 633 | 636 | 7,300 |
2017/11/02 | 637 | 637 | 629 | 635 | 6,600 |
2017/11/01 | 629 | 637 | 629 | 637 | 6,900 |
2017/10/31 | 621 | 630 | 620 | 630 | 9,300 |
2017/10/30 | 627 | 629 | 622 | 629 | 12,600 |
2017/10/27 | 629 | 629 | 621 | 625 | 4,300 |
2017/10/26 | 621 | 626 | 615 | 625 | 6,600 |
2017/10/25 | 628 | 629 | 615 | 616 | 15,200 |
2017/10/24 | 616 | 620 | 614 | 619 | 6,500 |
2017/10/23 | 625 | 640 | 610 | 611 | 27,100 |
2017/10/20 | 640 | 643 | 593 | 620 | 53,700 |
2017/10/19 | 643 | 645 | 640 | 641 | 2,500 |
2017/10/18 | 641 | 646 | 640 | 643 | 2,300 |
2017/10/17 | 649 | 652 | 633 | 645 | 6,800 |
2017/10/16 | 639 | 650 | 639 | 649 | 4,600 |
2017/10/13 | 647 | 649 | 638 | 639 | 3,600 |
2017/10/12 | 638 | 648 | 638 | 647 | 3,800 |
2017/10/11 | 645 | 645 | 637 | 643 | 2,400 |
2017/10/10 | 644 | 645 | 640 | 645 | 2,700 |
2017/10/06 | 640 | 645 | 634 | 645 | 9,500 |
2017/10/05 | 649 | 649 | 645 | 648 | 2,900 |
2017/10/04 | 652 | 655 | 646 | 655 | 2,200 |
2017/10/03 | 658 | 660 | 651 | 658 | 4,500 |
2017/10/02 | 660 | 660 | 648 | 658 | 3,300 |
2017/09/29 | 654 | 658 | 644 | 657 | 7,900 |
2017/09/28 | 665 | 665 | 658 | 664 | 5,800 |
2017/09/27 | 660 | 669 | 642 | 669 | 3,400 |
2017/09/26 | 652 | 655 | 649 | 655 | 8,300 |
2017/09/25 | 657 | 657 | 648 | 652 | 6,100 |
2017/09/22 | 655 | 655 | 654 | 655 | 3,400 |
2017/09/21 | 665 | 665 | 641 | 654 | 3,500 |
2017/09/20 | 660 | 663 | 653 | 660 | 4,500 |
2017/09/19 | 651 | 660 | 651 | 660 | 5,100 |
2017/09/15 | 646 | 656 | 644 | 650 | 3,000 |
2017/09/14 | 650 | 667 | 640 | 646 | 3,900 |
2017/09/13 | 654 | 654 | 635 | 642 | 6,700 |
2017/09/12 | 648 | 655 | 648 | 654 | 1,800 |
2017/09/11 | 645 | 668 | 645 | 648 | 6,000 |
2017/09/08 | 633 | 647 | 633 | 645 | 6,300 |
2017/09/07 | 637 | 641 | 637 | 640 | 1,300 |
2017/09/06 | 631 | 641 | 631 | 635 | 2,800 |
2017/09/05 | 634 | 642 | 634 | 636 | 1,900 |
2017/09/04 | 631 | 637 | 630 | 632 | 3,000 |
2017/09/01 | 638 | 638 | 635 | 637 | 3,600 |
2017/08/31 | 642 | 642 | 638 | 638 | 9,800 |
2017/08/30 | 660 | 660 | 645 | 645 | 5,700 |
2017/08/29 | 657 | 660 | 653 | 658 | 3,300 |
2017/08/28 | 657 | 658 | 653 | 655 | 3,000 |
2017/08/25 | 659 | 659 | 653 | 655 | 5,900 |
2017/08/24 | 658 | 658 | 641 | 653 | 3,200 |
2017/08/23 | 655 | 655 | 639 | 642 | 2,600 |
2017/08/22 | 656 | 656 | 641 | 645 | 2,600 |
2017/08/21 | 632 | 646 | 632 | 646 | 1,400 |
2017/08/18 | 641 | 648 | 631 | 642 | 3,400 |
2017/08/17 | 652 | 658 | 646 | 648 | 1,900 |
2017/08/16 | 645 | 653 | 645 | 652 | 2,600 |
2017/08/15 | 631 | 642 | 631 | 641 | 1,600 |
2017/08/14 | 621 | 640 | 621 | 640 | 3,200 |
2017/08/10 | 654 | 655 | 648 | 654 | 2,000 |
2017/08/09 | 661 | 661 | 648 | 651 | 1,800 |
2017/08/08 | 664 | 664 | 649 | 656 | 2,200 |
2017/08/07 | 646 | 665 | 646 | 662 | 15,400 |
2017/08/04 | 648 | 649 | 647 | 647 | 1,900 |
2017/08/03 | 649 | 649 | 641 | 648 | 9,900 |
2017/08/02 | 655 | 655 | 645 | 647 | 3,200 |
2017/08/01 | 657 | 658 | 649 | 654 | 9,800 |
2017/07/31 | 658 | 658 | 650 | 654 | 9,100 |
2017/07/28 | 658 | 658 | 626 | 649 | 20,400 |
2017/07/27 | 656 | 658 | 652 | 654 | 7,200 |
2017/07/26 | 638 | 650 | 638 | 650 | 5,200 |
2017/07/25 | 639 | 641 | 631 | 637 | 8,900 |
2017/07/24 | 639 | 639 | 634 | 639 | 4,500 |
2017/07/21 | 640 | 640 | 630 | 635 | 3,700 |
2017/07/20 | 638 | 638 | 636 | 638 | 2,400 |
2017/07/19 | 634 | 635 | 632 | 632 | 1,800 |
2017/07/18 | 630 | 633 | 630 | 632 | 3,300 |
2017/07/14 | 633 | 634 | 631 | 632 | 2,200 |
2017/07/13 | 637 | 637 | 632 | 633 | 1,100 |
2017/07/12 | 631 | 638 | 631 | 637 | 2,900 |
2017/07/11 | 630 | 638 | 630 | 635 | 3,700 |
2017/07/10 | 635 | 635 | 630 | 635 | 2,600 |
2017/07/07 | 636 | 636 | 631 | 631 | 6,400 |
2017/07/06 | 637 | 638 | 632 | 635 | 3,500 |
2017/07/05 | 626 | 637 | 626 | 630 | 4,700 |
2017/07/04 | 635 | 635 | 630 | 630 | 5,400 |
2017/07/03 | 625 | 637 | 625 | 635 | 4,300 |
2017/06/30 | 636 | 636 | 631 | 634 | 6,300 |
2017/06/29 | 639 | 639 | 633 | 638 | 3,900 |
2017/06/28 | 640 | 640 | 625 | 630 | 4,700 |
2017/06/27 | 633 | 636 | 632 | 634 | 3,200 |
2017/06/26 | 633 | 638 | 629 | 636 | 6,800 |
2017/06/23 | 648 | 648 | 641 | 645 | 5,200 |
2017/06/22 | 644 | 646 | 641 | 645 | 4,400 |
2017/06/21 | 644 | 647 | 642 | 643 | 3,100 |
2017/06/20 | 644 | 645 | 636 | 644 | 5,000 |
2017/06/19 | 636 | 641 | 636 | 638 | 3,100 |
2017/06/16 | 641 | 641 | 633 | 636 | 6,800 |
2017/06/15 | 645 | 645 | 631 | 631 | 5,000 |
2017/06/14 | 634 | 643 | 632 | 641 | 4,900 |
2017/06/13 | 649 | 650 | 641 | 641 | 5,300 |
2017/06/12 | 644 | 647 | 639 | 645 | 7,900 |
2017/06/09 | 644 | 645 | 643 | 644 | 5,300 |
2017/06/08 | 646 | 654 | 626 | 646 | 47,100 |
2017/06/07 | 626 | 635 | 626 | 632 | 8,100 |
2017/06/06 | 634 | 634 | 627 | 627 | 4,600 |
2017/06/05 | 625 | 634 | 625 | 634 | 4,700 |
2017/06/02 | 628 | 634 | 628 | 633 | 11,400 |
2017/06/01 | 632 | 633 | 628 | 628 | 3,300 |
2017/05/31 | 629 | 634 | 629 | 632 | 7,900 |
2017/05/30 | 630 | 638 | 628 | 638 | 11,400 |
2017/05/29 | 628 | 629 | 624 | 629 | 3,600 |
2017/05/26 | 633 | 633 | 621 | 622 | 2,300 |
2017/05/25 | 628 | 630 | 627 | 629 | 7,500 |
2017/05/24 | 630 | 631 | 624 | 628 | 6,100 |
2017/05/23 | 625 | 629 | 623 | 627 | 5,000 |
2017/05/22 | 620 | 623 | 617 | 620 | 3,800 |
2017/05/19 | 619 | 620 | 614 | 620 | 3,900 |
2017/05/18 | 615 | 619 | 610 | 619 | 11,600 |
2017/05/17 | 615 | 620 | 612 | 615 | 5,800 |
2017/05/16 | 618 | 621 | 618 | 621 | 3,100 |
2017/05/15 | 620 | 620 | 611 | 617 | 5,300 |
2017/05/12 | 638 | 640 | 627 | 633 | 6,200 |
2017/05/11 | 629 | 639 | 629 | 639 | 2,000 |
2017/05/10 | 637 | 637 | 629 | 635 | 3,700 |
2017/05/09 | 632 | 637 | 631 | 635 | 7,400 |
2017/05/08 | 627 | 631 | 620 | 630 | 6,800 |
2017/05/02 | 626 | 629 | 626 | 627 | 4,000 |
2017/05/01 | 621 | 630 | 620 | 630 | 3,000 |
2017/04/28 | 629 | 629 | 619 | 620 | 8,400 |
2017/04/27 | 629 | 629 | 622 | 627 | 7,600 |
2017/04/26 | 620 | 625 | 616 | 621 | 8,300 |
2017/04/25 | 610 | 620 | 607 | 610 | 9,800 |
2017/04/24 | 614 | 614 | 600 | 607 | 6,500 |
2017/04/21 | 602 | 602 | 594 | 601 | 3,800 |
2017/04/20 | 602 | 602 | 594 | 597 | 3,400 |
2017/04/19 | 587 | 599 | 585 | 593 | 5,100 |
2017/04/18 | 594 | 595 | 575 | 591 | 3,600 |
2017/04/17 | 569 | 597 | 569 | 593 | 4,200 |
2017/04/14 | 583 | 591 | 582 | 589 | 4,300 |
2017/04/13 | 592 | 595 | 588 | 590 | 4,100 |
2017/04/12 | 607 | 607 | 593 | 602 | 4,700 |
2017/04/11 | 613 | 614 | 607 | 607 | 2,900 |
2017/04/10 | 615 | 620 | 613 | 613 | 2,400 |
2017/04/07 | 610 | 622 | 610 | 615 | 4,200 |
2017/04/06 | 622 | 623 | 618 | 618 | 2,500 |
2017/04/05 | 615 | 630 | 615 | 622 | 2,800 |
2017/04/04 | 632 | 632 | 623 | 624 | 2,700 |
2017/04/03 | 625 | 631 | 625 | 626 | 3,100 |
2017/03/31 | 639 | 640 | 618 | 627 | 11,800 |
2017/03/30 | 641 | 644 | 635 | 643 | 5,100 |
2017/03/29 | 642 | 642 | 631 | 638 | 3,900 |
2017/03/28 | 634 | 647 | 629 | 637 | 8,600 |
2017/03/27 | 627 | 637 | 625 | 634 | 6,400 |
2017/03/24 | 632 | 640 | 632 | 637 | 8,700 |
2017/03/23 | 635 | 640 | 632 | 639 | 3,300 |
2017/03/22 | 640 | 640 | 632 | 633 | 3,300 |
2017/03/21 | 635 | 638 | 634 | 635 | 4,500 |
2017/03/17 | 638 | 638 | 631 | 636 | 4,800 |
2017/03/16 | 634 | 643 | 634 | 643 | 4,300 |
2017/03/15 | 642 | 642 | 635 | 636 | 3,500 |
2017/03/14 | 641 | 642 | 637 | 642 | 2,300 |
2017/03/13 | 642 | 648 | 631 | 641 | 7,300 |
2017/03/10 | 644 | 644 | 638 | 640 | 9,200 |
2017/03/09 | 639 | 640 | 631 | 634 | 7,900 |
2017/03/08 | 638 | 643 | 635 | 638 | 6,900 |
2017/03/07 | 640 | 643 | 636 | 636 | 8,800 |
2017/03/06 | 646 | 646 | 641 | 643 | 4,200 |
2017/03/03 | 650 | 650 | 640 | 640 | 4,700 |
2017/03/02 | 642 | 645 | 642 | 645 | 6,200 |
2017/03/01 | 651 | 651 | 640 | 640 | 6,000 |
2017/02/28 | 654 | 659 | 651 | 654 | 9,700 |
2017/02/27 | 658 | 660 | 640 | 651 | 12,200 |
2017/02/24 | 648 | 658 | 645 | 655 | 9,300 |
2017/02/23 | 663 | 663 | 648 | 658 | 7,100 |
2017/02/22 | 648 | 665 | 648 | 658 | 3,800 |
2017/02/21 | 644 | 646 | 643 | 645 | 3,200 |
2017/02/20 | 645 | 648 | 625 | 648 | 5,300 |
2017/02/17 | 658 | 658 | 650 | 654 | 5,900 |
2017/02/16 | 646 | 670 | 646 | 658 | 20,500 |
2017/02/15 | 646 | 646 | 635 | 644 | 5,200 |
2017/02/14 | 641 | 642 | 636 | 639 | 5,000 |
2017/02/13 | 648 | 648 | 638 | 638 | 8,000 |
2017/02/10 | 649 | 649 | 642 | 643 | 5,500 |
2017/02/09 | 636 | 642 | 634 | 639 | 2,800 |
2017/02/08 | 640 | 640 | 634 | 640 | 5,100 |
2017/02/07 | 634 | 641 | 634 | 640 | 2,700 |
2017/02/06 | 636 | 643 | 634 | 643 | 3,500 |
2017/02/03 | 619 | 638 | 619 | 627 | 4,500 |
2017/02/02 | 639 | 639 | 625 | 629 | 6,000 |
2017/02/01 | 638 | 646 | 630 | 645 | 11,200 |
2017/01/31 | 630 | 644 | 629 | 633 | 10,200 |
2017/01/30 | 626 | 643 | 626 | 643 | 7,700 |
2017/01/27 | 649 | 649 | 634 | 634 | 7,000 |
2017/01/26 | 647 | 647 | 640 | 642 | 5,600 |
2017/01/25 | 640 | 647 | 622 | 638 | 16,200 |
2017/01/24 | 642 | 642 | 635 | 640 | 9,300 |
2017/01/23 | 636 | 643 | 633 | 639 | 4,900 |
2017/01/20 | 640 | 640 | 628 | 636 | 4,000 |
2017/01/19 | 633 | 633 | 624 | 631 | 3,200 |
2017/01/18 | 625 | 628 | 611 | 624 | 4,000 |
2017/01/17 | 623 | 627 | 617 | 625 | 7,200 |
2017/01/16 | 630 | 636 | 630 | 633 | 2,300 |
2017/01/13 | 635 | 640 | 631 | 633 | 7,300 |
2017/01/12 | 649 | 650 | 640 | 643 | 9,900 |
2017/01/11 | 635 | 650 | 633 | 649 | 13,300 |
2017/01/10 | 621 | 638 | 621 | 635 | 8,500 |
2017/01/06 | 622 | 631 | 621 | 630 | 9,200 |
2017/01/05 | 633 | 633 | 612 | 632 | 8,900 |
2017/01/04 | 608 | 635 | 608 | 628 | 22,300 |