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 |
---|---|---|---|---|---|
1985/12/28 | 445 | 445 | 440 | 440 | 25,000 |
1985/12/27 | 452 | 465 | 451 | 465 | 30,000 |
1985/12/26 | 460 | 460 | 457 | 457 | 26,000 |
1985/12/25 | 459 | 460 | 455 | 457 | 20,000 |
1985/12/24 | 452 | 456 | 451 | 455 | 24,000 |
1985/12/23 | 465 | 465 | 449 | 450 | 38,000 |
1985/12/21 | 460 | 460 | 460 | 460 | 20,000 |
1985/12/20 | 464 | 464 | 455 | 460 | 61,000 |
1985/12/19 | 462 | 465 | 461 | 461 | 79,000 |
1985/12/18 | 460 | 465 | 460 | 461 | 55,000 |
1985/12/17 | 465 | 465 | 460 | 460 | 113,000 |
1985/12/16 | 469 | 469 | 460 | 461 | 68,000 |
1985/12/13 | 460 | 477 | 460 | 460 | 194,000 |
1985/12/12 | 457 | 460 | 454 | 460 | 141,000 |
1985/12/11 | 459 | 460 | 453 | 454 | 64,000 |
1985/12/10 | 461 | 462 | 453 | 460 | 82,000 |
1985/12/09 | 465 | 465 | 460 | 460 | 29,000 |
1985/12/07 | 455 | 460 | 455 | 460 | 20,000 |
1985/12/06 | 475 | 476 | 460 | 460 | 134,000 |
1985/12/05 | 455 | 480 | 450 | 480 | 102,000 |
1985/12/04 | 464 | 465 | 455 | 455 | 72,000 |
1985/12/03 | 455 | 469 | 455 | 465 | 77,000 |
1985/12/02 | 461 | 469 | 460 | 460 | 75,000 |
1985/11/30 | 473 | 480 | 471 | 471 | 221,000 |
1985/11/29 | 458 | 473 | 450 | 473 | 229,000 |
1985/11/28 | 450 | 453 | 445 | 453 | 160,000 |
1985/11/27 | 435 | 455 | 435 | 455 | 225,000 |
1985/11/26 | 423 | 439 | 423 | 430 | 101,000 |
1985/11/25 | 412 | 420 | 412 | 420 | 87,000 |
1985/11/22 | 400 | 400 | 390 | 390 | 6,000 |
1985/11/21 | 397 | 400 | 396 | 396 | 12,000 |
1985/11/20 | 396 | 400 | 395 | 396 | 22,000 |
1985/11/19 | 405 | 405 | 404 | 405 | 24,000 |
1985/11/18 | 400 | 400 | 400 | 400 | 9,000 |
1985/11/16 | 400 | 400 | 400 | 400 | 24,000 |
1985/11/15 | 406 | 410 | 403 | 410 | 17,000 |
1985/11/14 | 401 | 401 | 401 | 401 | 12,000 |
1985/11/13 | 410 | 410 | 410 | 410 | 10,000 |
1985/11/12 | 421 | 421 | 406 | 406 | 29,000 |
1985/11/11 | 406 | 420 | 403 | 420 | 49,000 |
1985/11/08 | 398 | 401 | 398 | 401 | 14,000 |
1985/11/07 | 397 | 397 | 396 | 396 | 7,000 |
1985/11/06 | 396 | 396 | 396 | 396 | 3,000 |
1985/11/05 | 393 | 393 | 392 | 393 | 5,000 |
1985/11/01 | 388 | 391 | 388 | 391 | 11,000 |
1985/10/31 | 405 | 405 | 397 | 397 | 6,000 |
1985/10/30 | 406 | 406 | 400 | 402 | 9,000 |
1985/10/29 | 412 | 412 | 406 | 406 | 8,000 |
1985/10/28 | 414 | 414 | 412 | 412 | 6,000 |
1985/10/26 | 415 | 415 | 412 | 412 | 23,000 |
1985/10/25 | 420 | 422 | 416 | 416 | 20,000 |
1985/10/24 | 415 | 420 | 415 | 420 | 22,000 |
1985/10/23 | 425 | 425 | 413 | 413 | 35,000 |
1985/10/22 | 435 | 439 | 430 | 430 | 99,000 |
1985/10/21 | 428 | 442 | 425 | 430 | 215,000 |
1985/10/19 | 398 | 401 | 391 | 401 | 15,000 |
1985/10/18 | 398 | 398 | 393 | 398 | 9,000 |
1985/10/17 | 405 | 407 | 400 | 407 | 14,000 |
1985/10/16 | 424 | 425 | 410 | 419 | 87,000 |
1985/10/15 | 410 | 429 | 410 | 421 | 95,000 |
1985/10/14 | 400 | 410 | 400 | 406 | 46,000 |
1985/10/11 | 400 | 400 | 397 | 400 | 57,000 |
1985/10/09 | 393 | 403 | 393 | 396 | 40,000 |
1985/10/08 | 386 | 391 | 386 | 391 | 6,000 |
1985/10/07 | 390 | 390 | 382 | 382 | 10,000 |
1985/10/05 | 381 | 381 | 379 | 379 | 7,000 |
1985/10/04 | 380 | 380 | 376 | 379 | 30,000 |
1985/10/03 | 380 | 380 | 376 | 376 | 36,000 |
1985/10/02 | 377 | 379 | 377 | 378 | 31,000 |
1985/10/01 | 390 | 390 | 375 | 375 | 19,000 |
1985/09/30 | 389 | 395 | 389 | 390 | 4,000 |
1985/09/28 | 391 | 391 | 385 | 385 | 6,000 |
1985/09/27 | 400 | 401 | 396 | 396 | 12,000 |
1985/09/26 | 401 | 401 | 401 | 401 | 18,000 |
1985/09/25 | 387 | 390 | 385 | 390 | 20,000 |
1985/09/24 | 394 | 394 | 388 | 388 | 48,000 |
1985/09/21 | 390 | 395 | 390 | 395 | 12,000 |
1985/09/20 | 396 | 400 | 395 | 395 | 13,000 |
1985/09/19 | 400 | 400 | 395 | 395 | 3,000 |
1985/09/18 | 398 | 400 | 390 | 400 | 13,000 |
1985/09/17 | 400 | 402 | 398 | 398 | 8,000 |
1985/09/13 | 395 | 395 | 395 | 395 | 3,000 |
1985/09/12 | 404 | 404 | 395 | 396 | 19,000 |
1985/09/11 | 405 | 405 | 404 | 404 | 5,000 |
1985/09/10 | 404 | 405 | 404 | 405 | 9,000 |
1985/09/09 | 405 | 410 | 400 | 400 | 10,000 |
1985/09/06 | 407 | 412 | 405 | 405 | 14,000 |
1985/09/05 | 405 | 415 | 400 | 411 | 36,000 |
1985/09/04 | 414 | 420 | 405 | 405 | 38,000 |
1985/09/03 | 391 | 404 | 391 | 400 | 15,000 |
1985/09/02 | 385 | 385 | 380 | 381 | 10,000 |
1985/08/31 | 391 | 391 | 385 | 385 | 25,000 |
1985/08/30 | 392 | 400 | 390 | 390 | 16,000 |
1985/08/29 | 381 | 390 | 381 | 390 | 14,000 |
1985/08/28 | 380 | 380 | 380 | 380 | 17,000 |
1985/08/27 | 399 | 399 | 390 | 390 | 10,000 |
1985/08/26 | 400 | 400 | 396 | 400 | 12,000 |
1985/08/24 | 399 | 399 | 399 | 399 | 15,000 |
1985/08/23 | 425 | 425 | 416 | 416 | 29,000 |
1985/08/22 | 430 | 434 | 427 | 427 | 37,000 |
1985/08/21 | 422 | 429 | 415 | 429 | 40,000 |
1985/08/20 | 420 | 429 | 420 | 422 | 40,000 |
1985/08/19 | 419 | 420 | 415 | 418 | 89,000 |
1985/08/16 | 395 | 399 | 394 | 399 | 24,000 |
1985/08/15 | 392 | 393 | 385 | 393 | 15,000 |
1985/08/14 | 395 | 395 | 395 | 395 | 20,000 |
1985/08/12 | 360 | 360 | 360 | 360 | 4,000 |
1985/08/09 | 365 | 365 | 360 | 360 | 8,000 |
1985/08/08 | 351 | 351 | 350 | 350 | 13,000 |
1985/08/07 | 360 | 360 | 353 | 353 | 5,000 |
1985/08/06 | 365 | 365 | 356 | 360 | 6,000 |
1985/08/05 | 366 | 366 | 360 | 360 | 6,000 |
1985/08/03 | 355 | 362 | 355 | 362 | 7,000 |
1985/08/02 | 358 | 358 | 350 | 350 | 7,000 |
1985/08/01 | 360 | 361 | 350 | 350 | 16,000 |
1985/07/31 | 350 | 360 | 350 | 359 | 23,000 |
1985/07/30 | 350 | 350 | 350 | 350 | 5,000 |
1985/07/29 | 359 | 363 | 359 | 362 | 32,000 |
1985/07/27 | 370 | 370 | 360 | 360 | 15,000 |
1985/07/26 | 365 | 370 | 360 | 370 | 23,000 |
1985/07/24 | 371 | 373 | 370 | 370 | 14,000 |
1985/07/23 | 384 | 384 | 373 | 373 | 25,000 |
1985/07/22 | 389 | 389 | 384 | 384 | 5,000 |
1985/07/20 | 384 | 384 | 383 | 383 | 7,000 |
1985/07/19 | 383 | 390 | 383 | 384 | 22,000 |
1985/07/17 | 388 | 388 | 373 | 373 | 15,000 |
1985/07/16 | 380 | 390 | 380 | 390 | 13,000 |
1985/07/15 | 378 | 380 | 374 | 380 | 13,000 |
1985/07/12 | 396 | 396 | 383 | 383 | 19,000 |
1985/07/11 | 401 | 401 | 398 | 398 | 36,000 |
1985/07/10 | 395 | 400 | 395 | 397 | 21,000 |
1985/07/09 | 400 | 400 | 395 | 395 | 11,000 |
1985/07/08 | 409 | 410 | 402 | 402 | 49,000 |
1985/07/06 | 400 | 408 | 398 | 407 | 88,000 |
1985/07/05 | 398 | 398 | 390 | 395 | 23,000 |
1985/07/04 | 394 | 396 | 394 | 396 | 7,000 |
1985/07/03 | 397 | 408 | 393 | 393 | 36,000 |
1985/07/02 | 393 | 396 | 393 | 396 | 34,000 |
1985/07/01 | 412 | 420 | 412 | 413 | 87,000 |
1985/06/29 | 401 | 412 | 401 | 412 | 24,000 |
1985/06/28 | 405 | 413 | 400 | 412 | 32,000 |
1985/06/27 | 396 | 401 | 396 | 400 | 7,000 |
1985/06/26 | 388 | 388 | 388 | 388 | 61,000 |
1985/06/25 | 430 | 435 | 415 | 420 | 101,000 |
1985/06/24 | 410 | 429 | 410 | 429 | 145,000 |
1985/06/22 | 395 | 410 | 391 | 410 | 102,000 |
1985/06/21 | 398 | 398 | 390 | 390 | 27,000 |
1985/06/20 | 400 | 400 | 396 | 398 | 57,000 |
1985/06/19 | 400 | 400 | 400 | 400 | 5,000 |
1985/06/18 | 390 | 395 | 388 | 391 | 32,000 |
1985/06/17 | 390 | 395 | 390 | 390 | 32,000 |
1985/06/15 | 399 | 399 | 388 | 388 | 13,000 |
1985/06/14 | 405 | 405 | 399 | 399 | 45,000 |
1985/06/13 | 408 | 408 | 405 | 405 | 7,000 |
1985/06/11 | 405 | 405 | 404 | 405 | 28,000 |
1985/06/10 | 415 | 415 | 415 | 415 | 26,000 |
1985/06/07 | 415 | 416 | 395 | 396 | 30,000 |
1985/06/06 | 408 | 410 | 395 | 410 | 57,000 |
1985/06/05 | 404 | 407 | 400 | 407 | 99,000 |
1985/06/04 | 400 | 405 | 400 | 404 | 27,000 |
1985/06/03 | 411 | 411 | 400 | 400 | 13,000 |
1985/06/01 | 410 | 410 | 408 | 408 | 40,000 |
1985/05/31 | 408 | 410 | 400 | 400 | 15,000 |
1985/05/30 | 409 | 409 | 403 | 405 | 33,000 |
1985/05/29 | 425 | 425 | 409 | 409 | 61,000 |
1985/05/28 | 437 | 445 | 428 | 428 | 34,000 |
1985/05/27 | 435 | 435 | 430 | 435 | 6,000 |
1985/05/25 | 425 | 425 | 425 | 425 | 27,000 |
1985/05/22 | 455 | 455 | 455 | 455 | 6,000 |
1985/05/21 | 473 | 473 | 459 | 465 | 38,000 |
1985/05/20 | 465 | 478 | 465 | 471 | 55,000 |
1985/05/17 | 436 | 447 | 435 | 435 | 54,000 |
1985/05/16 | 450 | 450 | 422 | 422 | 50,000 |
1985/05/15 | 475 | 485 | 453 | 453 | 159,000 |
1985/05/14 | 519 | 519 | 490 | 490 | 390,000 |
1985/05/13 | 444 | 501 | 444 | 497 | 491,000 |
1985/05/10 | 411 | 444 | 411 | 437 | 138,000 |
1985/05/08 | 425 | 425 | 410 | 410 | 18,000 |
1985/05/07 | 425 | 425 | 420 | 425 | 52,000 |
1985/05/02 | 408 | 415 | 405 | 405 | 42,000 |
1985/05/01 | 390 | 400 | 390 | 390 | 36,000 |
1985/04/30 | 389 | 389 | 389 | 389 | 15,000 |
1985/04/26 | 385 | 385 | 378 | 379 | 35,000 |
1985/04/25 | 374 | 374 | 373 | 373 | 8,000 |
1985/04/24 | 374 | 374 | 367 | 373 | 38,000 |
1985/04/23 | 376 | 379 | 373 | 373 | 24,000 |
1985/04/22 | 385 | 385 | 385 | 385 | 5,000 |
1985/04/20 | 396 | 396 | 390 | 390 | 9,000 |
1985/04/19 | 395 | 400 | 390 | 391 | 23,000 |
1985/04/18 | 391 | 400 | 385 | 400 | 33,000 |
1985/04/17 | 395 | 395 | 390 | 390 | 14,000 |
1985/04/16 | 407 | 407 | 400 | 400 | 13,000 |
1985/04/15 | 412 | 412 | 407 | 407 | 5,000 |
1985/04/12 | 415 | 416 | 412 | 412 | 18,000 |
1985/04/11 | 420 | 420 | 412 | 420 | 21,000 |
1985/04/10 | 425 | 425 | 420 | 420 | 41,000 |
1985/04/09 | 421 | 424 | 421 | 424 | 16,000 |
1985/04/08 | 415 | 420 | 415 | 420 | 23,000 |
1985/04/06 | 421 | 424 | 420 | 420 | 16,000 |
1985/04/05 | 416 | 420 | 416 | 420 | 4,000 |
1985/04/04 | 422 | 424 | 410 | 410 | 21,000 |
1985/04/03 | 422 | 427 | 422 | 422 | 66,000 |
1985/04/02 | 421 | 423 | 418 | 418 | 67,000 |
1985/04/01 | 429 | 429 | 420 | 420 | 12,000 |
1985/03/30 | 413 | 420 | 413 | 420 | 10,000 |
1985/03/29 | 415 | 418 | 410 | 410 | 58,000 |
1985/03/28 | 427 | 430 | 415 | 415 | 33,000 |
1985/03/27 | 431 | 431 | 423 | 423 | 13,000 |
1985/03/26 | 459 | 459 | 429 | 429 | 45,000 |
1985/03/25 | 445 | 479 | 445 | 464 | 51,000 |
1985/03/23 | 445 | 445 | 445 | 445 | 36,000 |
1985/03/20 | 408 | 413 | 400 | 413 | 114,000 |
1985/03/18 | 437 | 437 | 428 | 428 | 31,000 |
1985/03/16 | 453 | 453 | 447 | 447 | 44,000 |
1985/03/15 | 458 | 458 | 458 | 458 | 57,000 |
1985/03/14 | 469 | 469 | 469 | 469 | 36,000 |
1985/03/13 | 480 | 480 | 478 | 478 | 29,000 |
1985/03/12 | 460 | 480 | 460 | 480 | 111,000 |
1985/03/11 | 475 | 480 | 454 | 460 | 194,000 |
1985/03/08 | 493 | 493 | 469 | 480 | 186,000 |
1985/03/07 | 525 | 525 | 505 | 508 | 44,000 |
1985/03/06 | 540 | 548 | 520 | 525 | 286,000 |
1985/03/05 | 511 | 530 | 503 | 530 | 419,000 |
1985/03/04 | 545 | 545 | 510 | 520 | 165,000 |
1985/03/02 | 551 | 551 | 515 | 549 | 164,000 |
1985/03/01 | 520 | 596 | 520 | 551 | 955,000 |
1985/02/28 | 470 | 534 | 470 | 530 | 828,000 |
1985/02/27 | 446 | 468 | 446 | 459 | 344,000 |
1985/02/26 | 458 | 458 | 445 | 445 | 184,000 |
1985/02/25 | 455 | 480 | 449 | 449 | 569,000 |
1985/02/23 | 423 | 460 | 420 | 450 | 267,000 |
1985/02/22 | 418 | 425 | 406 | 420 | 107,000 |
1985/02/21 | 419 | 450 | 419 | 420 | 336,000 |
1985/02/20 | 397 | 450 | 397 | 439 | 277,000 |
1985/02/19 | 378 | 382 | 375 | 382 | 199,000 |
1985/02/18 | 349 | 375 | 349 | 375 | 118,000 |
1985/02/16 | 350 | 350 | 347 | 347 | 40,000 |
1985/02/15 | 347 | 350 | 347 | 350 | 58,000 |
1985/02/14 | 349 | 350 | 349 | 350 | 13,000 |
1985/02/13 | 350 | 350 | 346 | 350 | 25,000 |
1985/02/12 | 347 | 350 | 347 | 350 | 27,000 |
1985/02/08 | 346 | 350 | 345 | 350 | 39,000 |
1985/02/07 | 343 | 345 | 343 | 345 | 5,000 |
1985/02/06 | 345 | 350 | 342 | 342 | 29,000 |
1985/02/05 | 341 | 349 | 339 | 349 | 51,000 |
1985/02/04 | 340 | 346 | 340 | 341 | 94,000 |
1985/01/31 | 340 | 341 | 340 | 341 | 8,000 |
1985/01/30 | 335 | 340 | 335 | 340 | 36,000 |
1985/01/29 | 343 | 348 | 340 | 340 | 40,000 |
1985/01/26 | 354 | 354 | 353 | 353 | 23,000 |
1985/01/25 | 352 | 356 | 350 | 354 | 100,000 |
1985/01/24 | 350 | 359 | 350 | 352 | 279,000 |
1985/01/23 | 333 | 355 | 332 | 355 | 212,000 |
1985/01/22 | 328 | 335 | 327 | 334 | 58,000 |
1985/01/21 | 328 | 330 | 325 | 330 | 63,000 |
1985/01/19 | 330 | 330 | 323 | 328 | 56,000 |
1985/01/18 | 318 | 325 | 318 | 325 | 71,000 |
1985/01/17 | 318 | 322 | 317 | 318 | 72,000 |
1985/01/16 | 322 | 322 | 315 | 317 | 54,000 |
1985/01/14 | 315 | 324 | 315 | 320 | 156,000 |
1985/01/11 | 311 | 324 | 311 | 319 | 158,000 |
1985/01/10 | 300 | 313 | 300 | 313 | 66,000 |
1985/01/09 | 295 | 295 | 295 | 295 | 5,000 |
1985/01/08 | 300 | 300 | 300 | 300 | 15,000 |
1985/01/07 | 307 | 307 | 305 | 305 | 20,000 |
1985/01/05 | 308 | 308 | 308 | 308 | 5,000 |
1985/01/04 | 308 | 308 | 305 | 308 | 32,000 |