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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,639 | 1,643 | 1,624 | 1,631 | 132,100 |
| 2024/07/25 | 1,612 | 1,637 | 1,610 | 1,622 | 107,700 |
| 2024/07/24 | 1,651 | 1,655 | 1,635 | 1,640 | 109,200 |
| 2024/07/23 | 1,664 | 1,675 | 1,654 | 1,663 | 122,000 |
| 2024/07/22 | 1,653 | 1,659 | 1,638 | 1,642 | 90,600 |
| 2024/07/19 | 1,646 | 1,664 | 1,634 | 1,653 | 180,600 |
| 2024/07/18 | 1,692 | 1,692 | 1,652 | 1,652 | 198,700 |
| 2024/07/17 | 1,730 | 1,736 | 1,704 | 1,711 | 102,600 |
| 2024/07/16 | 1,690 | 1,733 | 1,686 | 1,714 | 101,800 |
| 2024/07/12 | 1,738 | 1,752 | 1,708 | 1,710 | 159,200 |
| 2024/07/11 | 1,790 | 1,794 | 1,758 | 1,760 | 87,500 |
| 2024/07/10 | 1,794 | 1,810 | 1,732 | 1,761 | 354,400 |
| 2024/07/09 | 1,705 | 1,762 | 1,700 | 1,754 | 130,400 |
| 2024/07/08 | 1,701 | 1,708 | 1,672 | 1,694 | 122,200 |
| 2024/07/05 | 1,745 | 1,748 | 1,708 | 1,712 | 48,400 |
| 2024/07/04 | 1,750 | 1,750 | 1,716 | 1,750 | 53,700 |
| 2024/07/03 | 1,729 | 1,755 | 1,729 | 1,745 | 62,000 |
| 2024/07/02 | 1,721 | 1,753 | 1,716 | 1,734 | 68,400 |
| 2024/07/01 | 1,762 | 1,766 | 1,728 | 1,731 | 66,700 |
| 2024/06/28 | 1,756 | 1,779 | 1,749 | 1,761 | 72,700 |
| 2024/06/27 | 1,720 | 1,750 | 1,720 | 1,746 | 81,800 |
| 2024/06/26 | 1,703 | 1,731 | 1,691 | 1,728 | 138,300 |
| 2024/06/25 | 1,744 | 1,764 | 1,711 | 1,712 | 155,500 |
| 2024/06/24 | 1,735 | 1,752 | 1,716 | 1,743 | 114,900 |
| 2024/06/21 | 1,759 | 1,789 | 1,729 | 1,736 | 287,800 |
| 2024/06/20 | 1,806 | 1,823 | 1,741 | 1,754 | 204,200 |
| 2024/06/19 | 1,733 | 1,810 | 1,732 | 1,810 | 184,100 |
| 2024/06/18 | 1,695 | 1,722 | 1,675 | 1,711 | 107,800 |
| 2024/06/17 | 1,697 | 1,699 | 1,634 | 1,670 | 152,400 |
| 2024/06/14 | 1,680 | 1,735 | 1,670 | 1,712 | 201,100 |
| 2024/06/13 | 1,716 | 1,725 | 1,695 | 1,699 | 84,300 |
| 2024/06/12 | 1,685 | 1,717 | 1,611 | 1,716 | 147,800 |
| 2024/06/11 | 1,769 | 1,769 | 1,694 | 1,694 | 110,900 |
| 2024/06/10 | 1,772 | 1,781 | 1,751 | 1,761 | 106,200 |
| 2024/06/07 | 1,775 | 1,787 | 1,760 | 1,773 | 90,600 |
| 2024/06/06 | 1,788 | 1,799 | 1,755 | 1,775 | 74,000 |
| 2024/06/05 | 1,816 | 1,823 | 1,782 | 1,787 | 83,000 |
| 2024/06/04 | 1,792 | 1,822 | 1,788 | 1,815 | 65,500 |
| 2024/06/03 | 1,827 | 1,831 | 1,781 | 1,792 | 97,500 |
| 2024/05/31 | 1,770 | 1,817 | 1,758 | 1,816 | 213,800 |
| 2024/05/30 | 1,731 | 1,761 | 1,727 | 1,755 | 115,900 |
| 2024/05/29 | 1,750 | 1,761 | 1,734 | 1,742 | 104,600 |
| 2024/05/28 | 1,762 | 1,767 | 1,738 | 1,747 | 115,700 |
| 2024/05/27 | 1,747 | 1,784 | 1,740 | 1,769 | 113,900 |
| 2024/05/24 | 1,714 | 1,740 | 1,702 | 1,735 | 114,100 |
| 2024/05/23 | 1,717 | 1,749 | 1,687 | 1,743 | 158,400 |
| 2024/05/22 | 1,689 | 1,707 | 1,666 | 1,698 | 107,500 |
| 2024/05/21 | 1,710 | 1,710 | 1,678 | 1,689 | 96,300 |
| 2024/05/20 | 1,701 | 1,718 | 1,689 | 1,700 | 98,500 |
| 2024/05/17 | 1,680 | 1,700 | 1,665 | 1,700 | 116,200 |
| 2024/05/16 | 1,685 | 1,705 | 1,666 | 1,689 | 154,200 |
| 2024/05/15 | 1,665 | 1,710 | 1,665 | 1,680 | 214,700 |
| 2024/05/14 | 1,781 | 1,789 | 1,652 | 1,664 | 177,000 |
| 2024/05/13 | 1,750 | 1,781 | 1,750 | 1,773 | 115,800 |
| 2024/05/10 | 1,734 | 1,744 | 1,720 | 1,742 | 90,100 |
| 2024/05/09 | 1,708 | 1,737 | 1,686 | 1,725 | 69,500 |
| 2024/05/08 | 1,705 | 1,724 | 1,685 | 1,696 | 71,700 |
| 2024/05/07 | 1,714 | 1,714 | 1,693 | 1,704 | 74,700 |
| 2024/05/02 | 1,682 | 1,724 | 1,663 | 1,708 | 101,900 |
| 2024/05/01 | 1,700 | 1,700 | 1,670 | 1,682 | 47,500 |
| 2024/04/30 | 1,700 | 1,709 | 1,685 | 1,702 | 112,700 |
| 2024/04/26 | 1,624 | 1,669 | 1,615 | 1,660 | 116,400 |
| 2024/04/25 | 1,620 | 1,641 | 1,609 | 1,618 | 81,100 |
| 2024/04/24 | 1,626 | 1,633 | 1,611 | 1,625 | 96,600 |
| 2024/04/23 | 1,632 | 1,643 | 1,611 | 1,625 | 85,200 |
| 2024/04/22 | 1,642 | 1,665 | 1,634 | 1,642 | 62,500 |
| 2024/04/19 | 1,654 | 1,658 | 1,607 | 1,628 | 172,600 |
| 2024/04/18 | 1,649 | 1,680 | 1,643 | 1,666 | 83,200 |
| 2024/04/17 | 1,671 | 1,676 | 1,641 | 1,656 | 68,400 |
| 2024/04/16 | 1,693 | 1,703 | 1,656 | 1,671 | 106,300 |
| 2024/04/15 | 1,710 | 1,734 | 1,707 | 1,722 | 58,800 |
| 2024/04/12 | 1,747 | 1,751 | 1,729 | 1,734 | 77,500 |
| 2024/04/11 | 1,707 | 1,733 | 1,704 | 1,727 | 66,300 |
| 2024/04/10 | 1,740 | 1,740 | 1,715 | 1,726 | 79,300 |
| 2024/04/09 | 1,738 | 1,754 | 1,737 | 1,742 | 80,400 |
| 2024/04/08 | 1,724 | 1,744 | 1,722 | 1,738 | 80,800 |
| 2024/04/05 | 1,706 | 1,727 | 1,692 | 1,712 | 88,500 |
| 2024/04/04 | 1,722 | 1,732 | 1,702 | 1,717 | 95,200 |
| 2024/04/03 | 1,682 | 1,710 | 1,676 | 1,704 | 109,100 |
| 2024/04/02 | 1,707 | 1,718 | 1,667 | 1,691 | 78,800 |
| 2024/04/01 | 1,749 | 1,749 | 1,693 | 1,707 | 66,100 |
| 2024/03/29 | 1,710 | 1,747 | 1,710 | 1,740 | 77,100 |
| 2024/03/28 | 1,719 | 1,736 | 1,692 | 1,697 | 115,200 |
| 2024/03/27 | 1,758 | 1,771 | 1,742 | 1,747 | 138,300 |
| 2024/03/26 | 1,733 | 1,752 | 1,731 | 1,750 | 87,400 |
| 2024/03/25 | 1,723 | 1,735 | 1,706 | 1,711 | 104,300 |
| 2024/03/22 | 1,735 | 1,743 | 1,706 | 1,732 | 91,500 |
| 2024/03/21 | 1,692 | 1,738 | 1,692 | 1,736 | 170,000 |
| 2024/03/19 | 1,673 | 1,696 | 1,666 | 1,690 | 102,300 |
| 2024/03/18 | 1,710 | 1,718 | 1,664 | 1,678 | 175,700 |
| 2024/03/15 | 1,683 | 1,725 | 1,658 | 1,658 | 593,700 |
| 2024/03/14 | 1,650 | 1,682 | 1,635 | 1,674 | 108,800 |
| 2024/03/13 | 1,652 | 1,662 | 1,629 | 1,640 | 135,200 |
| 2024/03/12 | 1,622 | 1,658 | 1,599 | 1,657 | 136,400 |
| 2024/03/11 | 1,622 | 1,640 | 1,607 | 1,640 | 145,500 |
| 2024/03/08 | 1,615 | 1,662 | 1,603 | 1,655 | 288,500 |
| 2024/03/07 | 1,569 | 1,584 | 1,566 | 1,575 | 82,800 |
| 2024/03/06 | 1,561 | 1,569 | 1,551 | 1,561 | 153,200 |
| 2024/03/05 | 1,547 | 1,580 | 1,541 | 1,569 | 108,400 |
| 2024/03/04 | 1,575 | 1,594 | 1,556 | 1,559 | 150,900 |
| 2024/03/01 | 1,575 | 1,584 | 1,536 | 1,583 | 151,000 |
| 2024/02/29 | 1,578 | 1,592 | 1,563 | 1,572 | 232,400 |
| 2024/02/28 | 1,541 | 1,578 | 1,541 | 1,564 | 67,700 |
| 2024/02/27 | 1,537 | 1,566 | 1,533 | 1,560 | 98,400 |
| 2024/02/26 | 1,584 | 1,595 | 1,549 | 1,549 | 78,100 |
| 2024/02/22 | 1,567 | 1,576 | 1,540 | 1,566 | 79,300 |
| 2024/02/21 | 1,584 | 1,592 | 1,559 | 1,562 | 71,900 |
| 2024/02/20 | 1,605 | 1,608 | 1,567 | 1,585 | 92,900 |
| 2024/02/19 | 1,575 | 1,606 | 1,575 | 1,606 | 100,600 |
| 2024/02/16 | 1,555 | 1,575 | 1,549 | 1,562 | 99,700 |
| 2024/02/15 | 1,559 | 1,572 | 1,530 | 1,548 | 102,700 |
| 2024/02/14 | 1,529 | 1,554 | 1,516 | 1,551 | 102,200 |
| 2024/02/13 | 1,523 | 1,540 | 1,512 | 1,534 | 114,000 |
| 2024/02/09 | 1,519 | 1,526 | 1,486 | 1,496 | 109,600 |
| 2024/02/08 | 1,470 | 1,520 | 1,452 | 1,517 | 170,800 |
| 2024/02/07 | 1,460 | 1,504 | 1,454 | 1,488 | 188,500 |
| 2024/02/06 | 1,466 | 1,486 | 1,436 | 1,450 | 301,900 |
| 2024/02/05 | 1,475 | 1,475 | 1,448 | 1,453 | 78,600 |
| 2024/02/02 | 1,462 | 1,468 | 1,449 | 1,452 | 52,500 |
| 2024/02/01 | 1,467 | 1,475 | 1,452 | 1,462 | 59,100 |
| 2024/01/31 | 1,461 | 1,479 | 1,456 | 1,475 | 95,800 |
| 2024/01/30 | 1,450 | 1,458 | 1,446 | 1,450 | 62,500 |
| 2024/01/29 | 1,450 | 1,459 | 1,443 | 1,443 | 56,500 |
| 2024/01/26 | 1,459 | 1,477 | 1,448 | 1,450 | 118,200 |
| 2024/01/25 | 1,455 | 1,480 | 1,451 | 1,459 | 95,800 |
| 2024/01/24 | 1,495 | 1,508 | 1,460 | 1,460 | 141,600 |
| 2024/01/23 | 1,505 | 1,514 | 1,498 | 1,504 | 65,800 |
| 2024/01/22 | 1,500 | 1,516 | 1,500 | 1,513 | 84,000 |
| 2024/01/19 | 1,504 | 1,504 | 1,486 | 1,489 | 97,700 |
| 2024/01/18 | 1,485 | 1,499 | 1,485 | 1,492 | 45,600 |
| 2024/01/17 | 1,496 | 1,500 | 1,483 | 1,483 | 95,200 |
| 2024/01/16 | 1,493 | 1,496 | 1,480 | 1,491 | 78,900 |
| 2024/01/15 | 1,455 | 1,497 | 1,455 | 1,490 | 78,300 |
| 2024/01/12 | 1,464 | 1,466 | 1,448 | 1,454 | 83,900 |
| 2024/01/11 | 1,470 | 1,475 | 1,455 | 1,455 | 118,200 |
| 2024/01/10 | 1,460 | 1,475 | 1,446 | 1,466 | 209,600 |
| 2024/01/09 | 1,438 | 1,458 | 1,433 | 1,458 | 118,300 |
| 2024/01/05 | 1,425 | 1,443 | 1,418 | 1,427 | 83,100 |
| 2024/01/04 | 1,415 | 1,421 | 1,394 | 1,420 | 113,600 |
| 2023/12/29 | 1,400 | 1,407 | 1,393 | 1,402 | 116,400 |
| 2023/12/28 | 1,361 | 1,387 | 1,361 | 1,380 | 71,300 |
| 2023/12/27 | 1,395 | 1,402 | 1,378 | 1,381 | 137,500 |
| 2023/12/26 | 1,378 | 1,390 | 1,376 | 1,388 | 116,000 |
| 2023/12/25 | 1,360 | 1,375 | 1,356 | 1,368 | 86,100 |
| 2023/12/22 | 1,352 | 1,363 | 1,350 | 1,354 | 86,700 |
| 2023/12/21 | 1,330 | 1,355 | 1,330 | 1,347 | 97,500 |
| 2023/12/20 | 1,359 | 1,373 | 1,355 | 1,356 | 105,900 |
| 2023/12/19 | 1,357 | 1,360 | 1,342 | 1,353 | 88,400 |
| 2023/12/18 | 1,336 | 1,351 | 1,333 | 1,348 | 80,600 |
| 2023/12/15 | 1,364 | 1,366 | 1,339 | 1,346 | 76,200 |
| 2023/12/14 | 1,368 | 1,368 | 1,342 | 1,360 | 173,600 |
| 2023/12/13 | 1,374 | 1,378 | 1,351 | 1,358 | 222,400 |
| 2023/12/12 | 1,405 | 1,407 | 1,371 | 1,371 | 136,300 |
| 2023/12/11 | 1,384 | 1,403 | 1,379 | 1,401 | 173,300 |
| 2023/12/08 | 1,372 | 1,399 | 1,366 | 1,371 | 262,300 |
| 2023/12/07 | 1,384 | 1,391 | 1,372 | 1,388 | 172,500 |
| 2023/12/06 | 1,362 | 1,403 | 1,360 | 1,399 | 152,300 |
| 2023/12/05 | 1,419 | 1,422 | 1,373 | 1,374 | 221,500 |
| 2023/12/04 | 1,397 | 1,428 | 1,395 | 1,428 | 124,100 |
| 2023/12/01 | 1,383 | 1,412 | 1,383 | 1,397 | 155,200 |
| 2023/11/30 | 1,363 | 1,385 | 1,356 | 1,380 | 217,200 |
| 2023/11/29 | 1,360 | 1,369 | 1,352 | 1,361 | 178,400 |
| 2023/11/28 | 1,370 | 1,375 | 1,358 | 1,365 | 152,600 |
| 2023/11/27 | 1,365 | 1,369 | 1,353 | 1,360 | 124,100 |
| 2023/11/24 | 1,368 | 1,368 | 1,356 | 1,361 | 134,100 |
| 2023/11/22 | 1,354 | 1,374 | 1,352 | 1,368 | 190,700 |
| 2023/11/21 | 1,360 | 1,367 | 1,353 | 1,360 | 140,900 |
| 2023/11/20 | 1,395 | 1,399 | 1,349 | 1,358 | 166,900 |
| 2023/11/17 | 1,371 | 1,396 | 1,369 | 1,395 | 150,100 |
| 2023/11/16 | 1,363 | 1,375 | 1,356 | 1,372 | 100,300 |
| 2023/11/15 | 1,356 | 1,370 | 1,352 | 1,368 | 130,800 |
| 2023/11/14 | 1,372 | 1,380 | 1,361 | 1,363 | 109,900 |
| 2023/11/13 | 1,380 | 1,390 | 1,359 | 1,361 | 142,400 |
| 2023/11/10 | 1,382 | 1,386 | 1,365 | 1,373 | 180,900 |
| 2023/11/09 | 1,377 | 1,395 | 1,375 | 1,387 | 280,600 |
| 2023/11/08 | 1,365 | 1,373 | 1,339 | 1,360 | 317,800 |
| 2023/11/07 | 1,336 | 1,385 | 1,335 | 1,358 | 345,200 |
| 2023/11/06 | 1,309 | 1,338 | 1,309 | 1,332 | 240,800 |
| 2023/11/02 | 1,282 | 1,302 | 1,282 | 1,298 | 244,300 |
| 2023/11/01 | 1,280 | 1,291 | 1,273 | 1,281 | 286,600 |
| 2023/10/31 | 1,228 | 1,271 | 1,216 | 1,268 | 441,500 |
| 2023/10/30 | 1,175 | 1,238 | 1,168 | 1,222 | 1,007,000 |
| 2023/10/27 | 1,154 | 1,162 | 1,147 | 1,162 | 218,600 |
| 2023/10/26 | 1,125 | 1,138 | 1,119 | 1,129 | 158,400 |
| 2023/10/25 | 1,134 | 1,137 | 1,126 | 1,128 | 128,900 |
| 2023/10/24 | 1,115 | 1,130 | 1,104 | 1,127 | 125,400 |
| 2023/10/23 | 1,129 | 1,132 | 1,115 | 1,115 | 218,700 |
| 2023/10/20 | 1,130 | 1,132 | 1,121 | 1,130 | 124,600 |
| 2023/10/19 | 1,106 | 1,127 | 1,099 | 1,124 | 123,000 |
| 2023/10/18 | 1,140 | 1,143 | 1,108 | 1,110 | 166,700 |
| 2023/10/17 | 1,144 | 1,150 | 1,130 | 1,138 | 153,100 |
| 2023/10/16 | 1,153 | 1,157 | 1,137 | 1,142 | 158,500 |
| 2023/10/13 | 1,165 | 1,170 | 1,157 | 1,163 | 176,900 |
| 2023/10/12 | 1,155 | 1,170 | 1,149 | 1,169 | 178,700 |
| 2023/10/11 | 1,149 | 1,154 | 1,144 | 1,149 | 243,400 |
| 2023/10/10 | 1,126 | 1,149 | 1,125 | 1,149 | 252,700 |
| 2023/10/06 | 1,103 | 1,118 | 1,103 | 1,113 | 201,600 |
| 2023/10/05 | 1,086 | 1,107 | 1,086 | 1,105 | 219,100 |
| 2023/10/04 | 1,087 | 1,096 | 1,080 | 1,084 | 227,100 |
| 2023/10/03 | 1,103 | 1,104 | 1,090 | 1,094 | 212,600 |