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 |
|---|---|---|---|---|---|
| 1984/12/28 | 309 | 309 | 309 | 309 | 5,000 |
| 1984/12/27 | 305 | 310 | 300 | 310 | 71,000 |
| 1984/12/26 | 296 | 310 | 296 | 310 | 35,000 |
| 1984/12/25 | 290 | 300 | 290 | 295 | 82,000 |
| 1984/12/24 | 290 | 290 | 285 | 285 | 74,000 |
| 1984/12/22 | 290 | 290 | 290 | 290 | 50,000 |
| 1984/12/21 | 290 | 290 | 289 | 290 | 21,000 |
| 1984/12/20 | 294 | 299 | 293 | 295 | 58,000 |
| 1984/12/19 | 283 | 293 | 283 | 293 | 36,000 |
| 1984/12/18 | 285 | 285 | 283 | 283 | 17,000 |
| 1984/12/17 | 275 | 280 | 275 | 280 | 7,000 |
| 1984/12/15 | 279 | 279 | 279 | 279 | 9,000 |
| 1984/12/14 | 288 | 290 | 280 | 280 | 41,000 |
| 1984/12/13 | 279 | 283 | 277 | 283 | 18,000 |
| 1984/12/12 | 276 | 280 | 276 | 280 | 26,000 |
| 1984/12/11 | 276 | 278 | 275 | 275 | 34,000 |
| 1984/12/10 | 274 | 275 | 274 | 275 | 10,000 |
| 1984/12/07 | 274 | 274 | 272 | 272 | 18,000 |
| 1984/12/06 | 274 | 274 | 274 | 274 | 4,000 |
| 1984/12/05 | 275 | 275 | 271 | 271 | 5,000 |
| 1984/12/04 | 270 | 276 | 270 | 276 | 8,000 |
| 1984/12/03 | 270 | 270 | 270 | 270 | 24,000 |
| 1984/12/01 | 270 | 271 | 270 | 271 | 15,000 |
| 1984/11/30 | 270 | 271 | 270 | 271 | 22,000 |
| 1984/11/29 | 270 | 270 | 270 | 270 | 36,000 |
| 1984/11/28 | 274 | 274 | 267 | 267 | 101,000 |
| 1984/11/27 | 275 | 275 | 275 | 275 | 1,000 |
| 1984/11/26 | 279 | 279 | 270 | 274 | 10,000 |
| 1984/11/24 | 278 | 278 | 278 | 278 | 11,000 |
| 1984/11/22 | 278 | 278 | 278 | 278 | 4,000 |
| 1984/11/20 | 278 | 278 | 278 | 278 | 4,000 |
| 1984/11/19 | 278 | 278 | 278 | 278 | 2,000 |
| 1984/11/17 | 276 | 276 | 276 | 276 | 5,000 |
| 1984/11/16 | 279 | 279 | 275 | 275 | 6,000 |
| 1984/11/15 | 280 | 280 | 280 | 280 | 11,000 |
| 1984/11/14 | 278 | 278 | 278 | 278 | 4,000 |
| 1984/11/12 | 280 | 280 | 276 | 276 | 17,000 |
| 1984/11/09 | 276 | 276 | 276 | 276 | 11,000 |
| 1984/11/08 | 271 | 271 | 271 | 271 | 2,000 |
| 1984/11/07 | 272 | 272 | 272 | 272 | 2,000 |
| 1984/11/06 | 271 | 271 | 271 | 271 | 2,000 |
| 1984/11/05 | 275 | 275 | 270 | 270 | 8,000 |
| 1984/10/30 | 285 | 285 | 285 | 285 | 21,000 |
| 1984/10/29 | 280 | 280 | 280 | 280 | 2,000 |
| 1984/10/26 | 280 | 281 | 280 | 281 | 3,000 |
| 1984/10/25 | 270 | 276 | 270 | 276 | 19,000 |
| 1984/10/24 | 270 | 270 | 270 | 270 | 7,000 |
| 1984/10/18 | 271 | 271 | 271 | 271 | 15,000 |
| 1984/10/15 | 271 | 271 | 271 | 271 | 1,000 |
| 1984/10/12 | 276 | 276 | 270 | 270 | 16,000 |
| 1984/10/09 | 276 | 276 | 276 | 276 | 23,000 |
| 1984/10/08 | 273 | 273 | 273 | 273 | 1,000 |
| 1984/10/03 | 274 | 274 | 274 | 274 | 3,000 |
| 1984/10/01 | 276 | 276 | 275 | 275 | 4,000 |
| 1984/09/29 | 272 | 272 | 272 | 272 | 1,000 |
| 1984/09/25 | 279 | 279 | 278 | 279 | 12,000 |
| 1984/09/18 | 279 | 279 | 279 | 279 | 1,000 |
| 1984/09/17 | 280 | 280 | 280 | 280 | 4,000 |
| 1984/09/11 | 278 | 278 | 278 | 278 | 4,000 |
| 1984/09/10 | 277 | 277 | 277 | 277 | 34,000 |
| 1984/09/07 | 275 | 275 | 275 | 275 | 18,000 |
| 1984/09/01 | 281 | 281 | 275 | 275 | 8,000 |
| 1984/08/31 | 281 | 281 | 281 | 281 | 14,000 |
| 1984/08/30 | 282 | 282 | 281 | 281 | 4,000 |
| 1984/08/27 | 281 | 281 | 281 | 281 | 7,000 |
| 1984/08/10 | 302 | 302 | 301 | 301 | 36,000 |
| 1984/08/07 | 302 | 302 | 302 | 302 | 7,000 |
| 1984/08/06 | 302 | 302 | 300 | 300 | 7,000 |
| 1984/08/02 | 302 | 302 | 302 | 302 | 10,000 |
| 1984/08/01 | 308 | 308 | 308 | 308 | 15,000 |
| 1984/07/30 | 302 | 302 | 302 | 302 | 1,000 |
| 1984/07/27 | 308 | 308 | 308 | 308 | 6,000 |
| 1984/07/26 | 308 | 308 | 308 | 308 | 1,000 |
| 1984/07/25 | 308 | 310 | 308 | 310 | 25,000 |
| 1984/07/24 | 308 | 308 | 302 | 302 | 19,000 |
| 1984/07/23 | 310 | 310 | 310 | 310 | 39,000 |
| 1984/07/17 | 298 | 305 | 298 | 301 | 13,000 |
| 1984/07/13 | 295 | 295 | 295 | 295 | 4,000 |
| 1984/07/12 | 294 | 294 | 294 | 294 | 3,000 |
| 1984/07/11 | 293 | 300 | 293 | 293 | 15,000 |
| 1984/07/10 | 292 | 292 | 292 | 292 | 4,000 |
| 1984/07/09 | 292 | 292 | 292 | 292 | 2,000 |
| 1984/07/07 | 291 | 291 | 291 | 291 | 1,000 |
| 1984/07/06 | 290 | 295 | 290 | 290 | 15,000 |
| 1984/07/03 | 290 | 290 | 285 | 285 | 4,000 |
| 1984/07/02 | 280 | 285 | 280 | 285 | 5,000 |
| 1984/06/28 | 286 | 286 | 284 | 284 | 7,000 |
| 1984/06/27 | 286 | 286 | 286 | 286 | 1,000 |
| 1984/06/26 | 289 | 289 | 289 | 289 | 3,000 |
| 1984/06/25 | 285 | 290 | 285 | 290 | 3,000 |
| 1984/06/22 | 285 | 285 | 285 | 285 | 2,000 |
| 1984/06/21 | 281 | 281 | 280 | 280 | 8,000 |
| 1984/06/19 | 280 | 280 | 280 | 280 | 9,000 |
| 1984/06/18 | 280 | 280 | 280 | 280 | 2,000 |
| 1984/06/15 | 280 | 280 | 280 | 280 | 5,000 |
| 1984/06/14 | 280 | 280 | 280 | 280 | 1,000 |
| 1984/06/13 | 281 | 281 | 280 | 280 | 7,000 |
| 1984/06/12 | 285 | 285 | 281 | 281 | 26,000 |
| 1984/06/11 | 280 | 280 | 280 | 280 | 2,000 |
| 1984/06/08 | 280 | 280 | 280 | 280 | 12,000 |
| 1984/05/30 | 282 | 282 | 282 | 282 | 4,000 |
| 1984/05/29 | 282 | 282 | 282 | 282 | 3,000 |
| 1984/05/28 | 282 | 282 | 282 | 282 | 3,000 |
| 1984/05/26 | 282 | 283 | 282 | 283 | 2,000 |
| 1984/05/25 | 281 | 281 | 281 | 281 | 1,000 |
| 1984/05/24 | 281 | 281 | 281 | 281 | 1,000 |
| 1984/05/23 | 281 | 281 | 281 | 281 | 3,000 |
| 1984/05/19 | 286 | 286 | 286 | 286 | 7,000 |
| 1984/05/18 | 285 | 285 | 285 | 285 | 1,000 |
| 1984/05/17 | 291 | 291 | 291 | 291 | 5,000 |
| 1984/05/16 | 291 | 291 | 291 | 291 | 1,000 |
| 1984/05/15 | 291 | 291 | 291 | 291 | 1,000 |
| 1984/05/14 | 290 | 290 | 290 | 290 | 2,000 |
| 1984/05/11 | 290 | 290 | 290 | 290 | 6,000 |
| 1984/05/10 | 290 | 290 | 290 | 290 | 26,000 |
| 1984/05/08 | 286 | 286 | 286 | 286 | 8,000 |
| 1984/05/07 | 285 | 286 | 285 | 285 | 10,000 |
| 1984/05/02 | 280 | 285 | 280 | 285 | 3,000 |
| 1984/05/01 | 280 | 280 | 280 | 280 | 1,000 |
| 1984/04/28 | 276 | 276 | 276 | 276 | 1,000 |
| 1984/04/25 | 275 | 275 | 271 | 271 | 6,000 |
| 1984/04/23 | 275 | 275 | 275 | 275 | 10,000 |
| 1984/04/21 | 275 | 275 | 275 | 275 | 9,000 |
| 1984/04/18 | 289 | 289 | 289 | 289 | 2,000 |
| 1984/04/17 | 289 | 289 | 289 | 289 | 10,000 |
| 1984/04/16 | 286 | 289 | 285 | 289 | 6,000 |
| 1984/04/13 | 286 | 286 | 286 | 286 | 1,000 |
| 1984/04/12 | 286 | 286 | 286 | 286 | 4,000 |
| 1984/04/10 | 285 | 285 | 285 | 285 | 17,000 |
| 1984/04/09 | 280 | 280 | 280 | 280 | 2,000 |
| 1984/04/07 | 280 | 280 | 280 | 280 | 2,000 |
| 1984/04/06 | 275 | 275 | 275 | 275 | 4,000 |
| 1984/04/05 | 275 | 275 | 275 | 275 | 17,000 |
| 1984/04/04 | 275 | 275 | 275 | 275 | 7,000 |
| 1984/04/03 | 285 | 285 | 285 | 285 | 2,000 |
| 1984/03/31 | 294 | 294 | 294 | 294 | 5,000 |
| 1984/03/23 | 297 | 297 | 296 | 296 | 2,000 |
| 1984/03/22 | 298 | 298 | 298 | 298 | 2,000 |
| 1984/03/19 | 302 | 302 | 300 | 300 | 22,000 |
| 1984/03/12 | 299 | 299 | 299 | 299 | 2,000 |
| 1984/03/09 | 302 | 302 | 302 | 302 | 33,000 |
| 1984/03/05 | 301 | 301 | 301 | 301 | 1,000 |
| 1984/02/28 | 302 | 302 | 302 | 302 | 2,000 |
| 1984/02/25 | 303 | 303 | 303 | 303 | 2,000 |
| 1984/02/24 | 303 | 303 | 303 | 303 | 1,000 |
| 1984/02/20 | 303 | 303 | 303 | 303 | 3,000 |
| 1984/02/18 | 303 | 303 | 303 | 303 | 10,000 |
| 1984/02/17 | 303 | 303 | 303 | 303 | 5,000 |
| 1984/02/13 | 310 | 315 | 310 | 315 | 10,000 |
| 1984/02/10 | 310 | 310 | 310 | 310 | 24,000 |
| 1984/02/09 | 310 | 310 | 305 | 305 | 6,000 |
| 1984/02/08 | 310 | 310 | 310 | 310 | 6,000 |
| 1984/02/07 | 310 | 310 | 310 | 310 | 1,000 |
| 1984/02/06 | 305 | 305 | 305 | 305 | 2,000 |
| 1984/02/04 | 305 | 305 | 305 | 305 | 1,000 |
| 1984/02/03 | 314 | 314 | 310 | 310 | 4,000 |
| 1984/02/02 | 310 | 310 | 310 | 310 | 3,000 |
| 1984/02/01 | 310 | 310 | 310 | 310 | 8,000 |
| 1984/01/31 | 315 | 315 | 315 | 315 | 1,000 |
| 1984/01/30 | 315 | 315 | 315 | 315 | 11,000 |
| 1984/01/28 | 315 | 315 | 315 | 315 | 5,000 |
| 1984/01/27 | 312 | 315 | 312 | 315 | 28,000 |
| 1984/01/26 | 310 | 310 | 310 | 310 | 15,000 |
| 1984/01/25 | 310 | 315 | 310 | 315 | 11,000 |
| 1984/01/21 | 303 | 305 | 302 | 305 | 403,000 |
| 1984/01/20 | 305 | 305 | 305 | 305 | 3,000 |
| 1984/01/19 | 305 | 305 | 305 | 305 | 2,000 |
| 1984/01/18 | 305 | 305 | 305 | 305 | 1,000 |
| 1984/01/17 | 305 | 305 | 305 | 305 | 1,000 |
| 1984/01/13 | 305 | 305 | 305 | 305 | 1,000 |
| 1984/01/12 | 310 | 310 | 305 | 305 | 6,000 |
| 1984/01/10 | 310 | 310 | 310 | 310 | 6,000 |
| 1984/01/09 | 310 | 310 | 310 | 310 | 12,000 |
| 1984/01/07 | 310 | 310 | 310 | 310 | 3,000 |
| 1984/01/04 | 306 | 306 | 306 | 306 | 1,000 |