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 |
|---|---|---|---|---|---|
| 2025/08/08 | 2,688 | 2,740 | 2,688 | 2,738 | 145,100 |
| 2025/08/07 | 2,689 | 2,736 | 2,651 | 2,688 | 131,900 |
| 2025/08/06 | 2,562 | 2,691 | 2,562 | 2,684 | 246,000 |
| 2025/08/05 | 2,510 | 2,700 | 2,510 | 2,642 | 332,600 |
| 2025/08/04 | 2,550 | 2,568 | 2,519 | 2,528 | 125,400 |
| 2025/08/01 | 2,580 | 2,605 | 2,568 | 2,575 | 110,100 |
| 2025/07/31 | 2,506 | 2,582 | 2,482 | 2,567 | 206,400 |
| 2025/07/30 | 2,500 | 2,504 | 2,475 | 2,482 | 82,100 |
| 2025/07/29 | 2,457 | 2,465 | 2,441 | 2,464 | 76,400 |
| 2025/07/28 | 2,494 | 2,505 | 2,460 | 2,474 | 63,700 |
| 2025/07/25 | 2,454 | 2,503 | 2,454 | 2,494 | 73,500 |
| 2025/07/24 | 2,435 | 2,469 | 2,414 | 2,453 | 130,400 |
| 2025/07/23 | 2,438 | 2,462 | 2,418 | 2,447 | 110,600 |
| 2025/07/22 | 2,409 | 2,459 | 2,408 | 2,423 | 84,100 |
| 2025/07/18 | 2,415 | 2,416 | 2,398 | 2,409 | 89,100 |
| 2025/07/17 | 2,395 | 2,414 | 2,393 | 2,414 | 124,400 |
| 2025/07/16 | 2,390 | 2,419 | 2,376 | 2,401 | 59,600 |
| 2025/07/15 | 2,405 | 2,418 | 2,390 | 2,400 | 58,400 |
| 2025/07/14 | 2,388 | 2,413 | 2,381 | 2,405 | 62,000 |
| 2025/07/11 | 2,413 | 2,428 | 2,395 | 2,400 | 100,600 |
| 2025/07/10 | 2,469 | 2,509 | 2,388 | 2,402 | 339,300 |
| 2025/07/09 | 2,440 | 2,462 | 2,440 | 2,460 | 152,400 |
| 2025/07/08 | 2,400 | 2,451 | 2,395 | 2,435 | 143,200 |
| 2025/07/07 | 2,356 | 2,391 | 2,356 | 2,391 | 108,900 |
| 2025/07/04 | 2,356 | 2,369 | 2,352 | 2,356 | 71,900 |
| 2025/07/03 | 2,366 | 2,384 | 2,325 | 2,351 | 101,000 |
| 2025/07/02 | 2,330 | 2,367 | 2,327 | 2,365 | 87,700 |
| 2025/07/01 | 2,352 | 2,366 | 2,341 | 2,351 | 100,100 |
| 2025/06/30 | 2,358 | 2,376 | 2,351 | 2,362 | 181,600 |
| 2025/06/27 | 2,345 | 2,345 | 2,311 | 2,331 | 156,300 |
| 2025/06/26 | 2,331 | 2,355 | 2,331 | 2,345 | 137,400 |
| 2025/06/25 | 2,316 | 2,316 | 2,283 | 2,314 | 105,600 |
| 2025/06/24 | 2,392 | 2,392 | 2,303 | 2,319 | 145,000 |
| 2025/06/23 | 2,395 | 2,410 | 2,349 | 2,372 | 184,100 |
| 2025/06/20 | 2,384 | 2,402 | 2,367 | 2,391 | 227,800 |
| 2025/06/19 | 2,383 | 2,419 | 2,375 | 2,382 | 196,100 |
| 2025/06/18 | 2,312 | 2,375 | 2,309 | 2,366 | 183,200 |
| 2025/06/17 | 2,278 | 2,302 | 2,262 | 2,302 | 131,600 |
| 2025/06/16 | 2,280 | 2,285 | 2,247 | 2,278 | 125,000 |
| 2025/06/13 | 2,232 | 2,261 | 2,231 | 2,261 | 161,700 |
| 2025/06/12 | 2,204 | 2,220 | 2,193 | 2,212 | 89,100 |
| 2025/06/11 | 2,210 | 2,235 | 2,202 | 2,222 | 95,100 |
| 2025/06/10 | 2,183 | 2,206 | 2,180 | 2,195 | 154,300 |
| 2025/06/09 | 2,137 | 2,173 | 2,137 | 2,173 | 86,900 |
| 2025/06/06 | 2,136 | 2,153 | 2,132 | 2,135 | 54,900 |
| 2025/06/05 | 2,125 | 2,140 | 2,102 | 2,125 | 55,300 |
| 2025/06/04 | 2,127 | 2,169 | 2,127 | 2,133 | 76,100 |
| 2025/06/03 | 2,145 | 2,169 | 2,122 | 2,127 | 101,900 |
| 2025/06/02 | 2,139 | 2,183 | 2,126 | 2,152 | 78,800 |
| 2025/05/30 | 2,150 | 2,162 | 2,131 | 2,148 | 127,400 |
| 2025/05/29 | 2,129 | 2,151 | 2,111 | 2,150 | 101,700 |
| 2025/05/28 | 2,164 | 2,164 | 2,109 | 2,112 | 81,000 |
| 2025/05/27 | 2,159 | 2,173 | 2,147 | 2,147 | 64,700 |
| 2025/05/26 | 2,136 | 2,235 | 2,117 | 2,168 | 133,300 |
| 2025/05/23 | 2,131 | 2,140 | 2,112 | 2,128 | 95,600 |
| 2025/05/22 | 2,110 | 2,140 | 2,097 | 2,126 | 118,400 |
| 2025/05/21 | 2,164 | 2,167 | 2,120 | 2,132 | 138,300 |
| 2025/05/20 | 2,177 | 2,178 | 2,153 | 2,166 | 124,700 |
| 2025/05/19 | 2,185 | 2,217 | 2,163 | 2,182 | 86,100 |
| 2025/05/16 | 2,184 | 2,211 | 2,166 | 2,191 | 88,300 |
| 2025/05/15 | 2,180 | 2,209 | 2,153 | 2,183 | 117,700 |
| 2025/05/14 | 2,162 | 2,238 | 2,134 | 2,194 | 155,200 |
| 2025/05/13 | 2,178 | 2,178 | 2,154 | 2,162 | 69,200 |
| 2025/05/12 | 2,140 | 2,172 | 2,132 | 2,160 | 47,000 |
| 2025/05/09 | 2,100 | 2,150 | 2,095 | 2,138 | 78,900 |
| 2025/05/08 | 2,079 | 2,091 | 2,062 | 2,091 | 48,300 |
| 2025/05/07 | 2,052 | 2,088 | 2,052 | 2,079 | 78,000 |
| 2025/05/02 | 2,054 | 2,069 | 2,044 | 2,055 | 74,800 |
| 2025/05/01 | 2,037 | 2,052 | 2,034 | 2,041 | 64,700 |
| 2025/04/30 | 2,045 | 2,059 | 2,039 | 2,045 | 102,300 |
| 2025/04/28 | 2,024 | 2,041 | 2,021 | 2,038 | 121,600 |
| 2025/04/25 | 2,000 | 2,030 | 2,000 | 2,015 | 80,400 |
| 2025/04/24 | 2,021 | 2,030 | 1,994 | 2,000 | 73,200 |
| 2025/04/23 | 2,020 | 2,038 | 2,014 | 2,019 | 108,700 |
| 2025/04/22 | 1,987 | 2,015 | 1,983 | 2,004 | 74,700 |
| 2025/04/21 | 2,009 | 2,022 | 1,989 | 1,994 | 70,600 |
| 2025/04/18 | 1,981 | 2,036 | 1,979 | 2,034 | 75,600 |
| 2025/04/17 | 1,973 | 1,973 | 1,951 | 1,969 | 39,500 |
| 2025/04/16 | 1,950 | 1,973 | 1,947 | 1,973 | 53,200 |
| 2025/04/15 | 1,950 | 1,950 | 1,939 | 1,945 | 59,900 |
| 2025/04/14 | 1,958 | 1,960 | 1,936 | 1,948 | 155,900 |
| 2025/04/11 | 1,883 | 1,940 | 1,868 | 1,932 | 134,100 |
| 2025/04/10 | 1,940 | 1,940 | 1,880 | 1,923 | 144,100 |
| 2025/04/09 | 1,830 | 1,850 | 1,785 | 1,814 | 140,800 |
| 2025/04/08 | 1,813 | 1,872 | 1,813 | 1,847 | 190,100 |
| 2025/04/07 | 1,687 | 1,796 | 1,658 | 1,752 | 205,400 |
| 2025/04/04 | 1,795 | 1,816 | 1,781 | 1,806 | 135,100 |
| 2025/04/03 | 1,817 | 1,857 | 1,801 | 1,853 | 118,700 |
| 2025/04/02 | 1,891 | 1,891 | 1,848 | 1,857 | 76,600 |
| 2025/04/01 | 1,908 | 1,924 | 1,862 | 1,873 | 96,200 |
| 2025/03/31 | 1,887 | 1,898 | 1,869 | 1,878 | 90,000 |
| 2025/03/28 | 1,923 | 1,928 | 1,898 | 1,912 | 93,000 |
| 2025/03/27 | 1,940 | 1,963 | 1,935 | 1,955 | 97,900 |
| 2025/03/26 | 1,946 | 1,959 | 1,933 | 1,943 | 83,300 |
| 2025/03/25 | 1,907 | 1,937 | 1,907 | 1,927 | 41,700 |
| 2025/03/24 | 1,957 | 1,957 | 1,900 | 1,911 | 63,000 |
| 2025/03/21 | 1,950 | 1,966 | 1,940 | 1,944 | 77,500 |
| 2025/03/19 | 1,889 | 1,967 | 1,886 | 1,951 | 110,100 |
| 2025/03/18 | 1,870 | 1,897 | 1,865 | 1,889 | 138,100 |
| 2025/03/17 | 1,870 | 1,889 | 1,862 | 1,878 | 79,900 |
| 2025/03/14 | 1,878 | 1,884 | 1,855 | 1,872 | 98,800 |
| 2025/03/13 | 1,880 | 1,894 | 1,856 | 1,870 | 66,900 |
| 2025/03/12 | 1,855 | 1,874 | 1,848 | 1,872 | 77,400 |
| 2025/03/11 | 1,841 | 1,849 | 1,825 | 1,849 | 97,800 |
| 2025/03/10 | 1,890 | 1,890 | 1,850 | 1,860 | 55,000 |
| 2025/03/07 | 1,860 | 1,894 | 1,847 | 1,893 | 74,400 |
| 2025/03/06 | 1,899 | 1,909 | 1,890 | 1,898 | 65,600 |
| 2025/03/05 | 1,865 | 1,885 | 1,865 | 1,876 | 71,500 |
| 2025/03/04 | 1,875 | 1,877 | 1,851 | 1,854 | 59,800 |
| 2025/03/03 | 1,865 | 1,874 | 1,858 | 1,871 | 65,700 |
| 2025/02/28 | 1,850 | 1,872 | 1,849 | 1,850 | 110,100 |
| 2025/02/27 | 1,820 | 1,848 | 1,807 | 1,848 | 82,500 |
| 2025/02/26 | 1,810 | 1,828 | 1,803 | 1,815 | 66,400 |
| 2025/02/25 | 1,830 | 1,840 | 1,822 | 1,830 | 58,600 |
| 2025/02/21 | 1,851 | 1,854 | 1,843 | 1,846 | 68,000 |
| 2025/02/20 | 1,850 | 1,864 | 1,849 | 1,854 | 77,900 |
| 2025/02/19 | 1,854 | 1,864 | 1,850 | 1,864 | 57,100 |
| 2025/02/18 | 1,859 | 1,869 | 1,854 | 1,865 | 41,400 |
| 2025/02/17 | 1,871 | 1,881 | 1,853 | 1,858 | 49,900 |
| 2025/02/14 | 1,902 | 1,909 | 1,871 | 1,871 | 56,700 |
| 2025/02/13 | 1,891 | 1,913 | 1,884 | 1,904 | 85,500 |
| 2025/02/12 | 1,893 | 1,919 | 1,867 | 1,871 | 108,600 |
| 2025/02/10 | 1,899 | 1,909 | 1,867 | 1,886 | 125,800 |
| 2025/02/07 | 1,886 | 1,942 | 1,884 | 1,929 | 159,800 |
| 2025/02/06 | 1,851 | 1,883 | 1,842 | 1,868 | 186,500 |
| 2025/02/05 | 1,850 | 1,865 | 1,841 | 1,853 | 118,100 |
| 2025/02/04 | 1,869 | 1,869 | 1,837 | 1,843 | 112,500 |
| 2025/02/03 | 1,850 | 1,862 | 1,836 | 1,839 | 105,200 |
| 2025/01/31 | 1,892 | 1,904 | 1,875 | 1,875 | 69,300 |
| 2025/01/30 | 1,847 | 1,870 | 1,846 | 1,864 | 53,700 |
| 2025/01/29 | 1,840 | 1,852 | 1,834 | 1,842 | 59,300 |
| 2025/01/28 | 1,838 | 1,858 | 1,838 | 1,850 | 55,900 |
| 2025/01/27 | 1,837 | 1,854 | 1,837 | 1,845 | 53,300 |
| 2025/01/24 | 1,850 | 1,857 | 1,835 | 1,842 | 56,700 |
| 2025/01/23 | 1,848 | 1,855 | 1,839 | 1,850 | 66,900 |
| 2025/01/22 | 1,844 | 1,856 | 1,841 | 1,846 | 41,200 |
| 2025/01/21 | 1,844 | 1,850 | 1,839 | 1,844 | 39,200 |
| 2025/01/20 | 1,828 | 1,853 | 1,828 | 1,843 | 50,400 |
| 2025/01/17 | 1,821 | 1,836 | 1,817 | 1,823 | 72,900 |
| 2025/01/16 | 1,822 | 1,831 | 1,820 | 1,825 | 75,400 |
| 2025/01/15 | 1,816 | 1,829 | 1,816 | 1,819 | 70,700 |
| 2025/01/14 | 1,824 | 1,837 | 1,814 | 1,825 | 75,900 |
| 2025/01/10 | 1,861 | 1,861 | 1,811 | 1,840 | 207,500 |
| 2025/01/09 | 1,834 | 1,868 | 1,833 | 1,850 | 113,100 |
| 2025/01/08 | 1,831 | 1,847 | 1,818 | 1,833 | 107,500 |
| 2025/01/07 | 1,850 | 1,855 | 1,831 | 1,831 | 98,100 |
| 2025/01/06 | 1,933 | 1,933 | 1,848 | 1,856 | 127,300 |
| 2024/12/30 | 1,920 | 2,002 | 1,919 | 1,945 | 129,900 |
| 2024/12/27 | 1,886 | 1,894 | 1,866 | 1,881 | 67,600 |
| 2024/12/26 | 1,889 | 1,900 | 1,863 | 1,900 | 64,600 |
| 2024/12/25 | 1,872 | 1,880 | 1,858 | 1,880 | 31,100 |
| 2024/12/24 | 1,895 | 1,895 | 1,867 | 1,869 | 33,100 |
| 2024/12/23 | 1,897 | 1,900 | 1,871 | 1,900 | 59,600 |
| 2024/12/20 | 1,870 | 1,904 | 1,860 | 1,860 | 162,100 |
| 2024/12/19 | 1,810 | 1,870 | 1,810 | 1,870 | 58,900 |
| 2024/12/18 | 1,871 | 1,877 | 1,850 | 1,850 | 36,800 |
| 2024/12/17 | 1,852 | 1,887 | 1,852 | 1,867 | 35,200 |
| 2024/12/16 | 1,851 | 1,863 | 1,848 | 1,852 | 65,400 |
| 2024/12/13 | 1,849 | 1,873 | 1,839 | 1,860 | 72,900 |
| 2024/12/12 | 1,863 | 1,880 | 1,850 | 1,850 | 60,700 |
| 2024/12/11 | 1,855 | 1,861 | 1,847 | 1,850 | 43,700 |
| 2024/12/10 | 1,869 | 1,873 | 1,849 | 1,856 | 49,800 |
| 2024/12/09 | 1,850 | 1,868 | 1,850 | 1,851 | 50,500 |
| 2024/12/06 | 1,857 | 1,867 | 1,847 | 1,850 | 40,600 |
| 2024/12/05 | 1,859 | 1,870 | 1,838 | 1,857 | 60,400 |
| 2024/12/04 | 1,892 | 1,905 | 1,845 | 1,850 | 78,600 |
| 2024/12/03 | 1,868 | 1,917 | 1,868 | 1,897 | 94,700 |
| 2024/12/02 | 1,869 | 1,869 | 1,848 | 1,858 | 56,200 |
| 2024/11/29 | 1,859 | 1,883 | 1,859 | 1,861 | 46,700 |
| 2024/11/28 | 1,836 | 1,864 | 1,835 | 1,864 | 31,900 |
| 2024/11/27 | 1,845 | 1,852 | 1,829 | 1,837 | 69,400 |
| 2024/11/26 | 1,845 | 1,859 | 1,833 | 1,850 | 57,500 |
| 2024/11/25 | 1,872 | 1,872 | 1,848 | 1,864 | 104,600 |
| 2024/11/22 | 1,863 | 1,867 | 1,850 | 1,856 | 34,100 |
| 2024/11/21 | 1,861 | 1,872 | 1,846 | 1,857 | 40,900 |
| 2024/11/20 | 1,880 | 1,882 | 1,843 | 1,855 | 59,000 |
| 2024/11/19 | 1,856 | 1,881 | 1,845 | 1,880 | 45,500 |
| 2024/11/18 | 1,896 | 1,902 | 1,846 | 1,856 | 64,800 |
| 2024/11/15 | 1,886 | 1,901 | 1,871 | 1,896 | 65,800 |
| 2024/11/14 | 1,886 | 1,904 | 1,874 | 1,875 | 112,000 |
| 2024/11/13 | 1,858 | 1,870 | 1,849 | 1,869 | 62,500 |
| 2024/11/12 | 1,850 | 1,861 | 1,834 | 1,841 | 75,300 |
| 2024/11/11 | 1,851 | 1,866 | 1,851 | 1,860 | 45,700 |
| 2024/11/08 | 1,869 | 1,873 | 1,782 | 1,870 | 118,400 |
| 2024/11/07 | 1,846 | 1,880 | 1,840 | 1,847 | 145,400 |
| 2024/11/06 | 1,908 | 1,960 | 1,802 | 1,850 | 370,900 |
| 2024/11/05 | 1,899 | 1,927 | 1,883 | 1,908 | 160,200 |
| 2024/11/01 | 1,833 | 1,866 | 1,830 | 1,844 | 101,600 |
| 2024/10/31 | 1,835 | 1,864 | 1,825 | 1,856 | 128,900 |
| 2024/10/30 | 1,820 | 1,828 | 1,810 | 1,817 | 234,900 |
| 2024/10/29 | 1,790 | 1,818 | 1,785 | 1,802 | 93,600 |
| 2024/10/28 | 1,783 | 1,800 | 1,770 | 1,792 | 84,900 |
| 2024/10/25 | 1,800 | 1,807 | 1,781 | 1,783 | 100,100 |
| 2024/10/24 | 1,800 | 1,805 | 1,778 | 1,790 | 103,200 |
| 2024/10/23 | 1,830 | 1,859 | 1,824 | 1,827 | 77,300 |
| 2024/10/22 | 1,807 | 1,822 | 1,804 | 1,814 | 78,500 |
| 2024/10/21 | 1,861 | 1,861 | 1,820 | 1,823 | 165,400 |
| 2024/10/18 | 1,839 | 1,845 | 1,821 | 1,825 | 67,900 |
| 2024/10/17 | 1,834 | 1,845 | 1,814 | 1,825 | 113,500 |
| 2024/10/16 | 1,819 | 1,841 | 1,805 | 1,830 | 89,800 |