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 |
|---|---|---|---|---|---|
| 1988/12/28 | 1,230 | 1,240 | 1,220 | 1,240 | 5,000 |
| 1988/12/27 | 1,220 | 1,220 | 1,220 | 1,220 | 8,000 |
| 1988/12/24 | 1,280 | 1,280 | 1,280 | 1,280 | 15,000 |
| 1988/12/23 | 1,270 | 1,270 | 1,260 | 1,260 | 5,000 |
| 1988/12/22 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 1988/12/21 | 1,280 | 1,300 | 1,250 | 1,250 | 35,000 |
| 1988/12/20 | 1,280 | 1,280 | 1,280 | 1,280 | 15,000 |
| 1988/12/19 | 1,280 | 1,280 | 1,280 | 1,280 | 15,000 |
| 1988/12/16 | 1,280 | 1,280 | 1,280 | 1,280 | 24,000 |
| 1988/12/15 | 1,280 | 1,280 | 1,280 | 1,280 | 5,000 |
| 1988/12/14 | 1,280 | 1,280 | 1,280 | 1,280 | 10,000 |
| 1988/12/13 | 1,280 | 1,280 | 1,230 | 1,230 | 26,000 |
| 1988/12/12 | 1,200 | 1,220 | 1,200 | 1,220 | 3,000 |
| 1988/12/09 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 1988/12/08 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1988/12/07 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 |
| 1988/12/06 | 1,190 | 1,200 | 1,190 | 1,200 | 5,000 |
| 1988/12/05 | 1,210 | 1,210 | 1,180 | 1,180 | 2,000 |
| 1988/12/03 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 1988/12/02 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 1988/12/01 | 1,200 | 1,200 | 1,200 | 1,200 | 8,000 |
| 1988/11/30 | 1,210 | 1,240 | 1,210 | 1,240 | 11,000 |
| 1988/11/29 | 1,230 | 1,230 | 1,230 | 1,230 | 6,000 |
| 1988/11/28 | 1,230 | 1,240 | 1,200 | 1,200 | 7,000 |
| 1988/11/26 | 1,200 | 1,240 | 1,200 | 1,240 | 4,000 |
| 1988/11/25 | 1,240 | 1,250 | 1,200 | 1,200 | 13,000 |
| 1988/11/21 | 1,180 | 1,180 | 1,160 | 1,180 | 14,000 |
| 1988/11/18 | 1,200 | 1,200 | 1,150 | 1,200 | 17,000 |
| 1988/11/16 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 |
| 1988/11/14 | 1,180 | 1,180 | 1,180 | 1,180 | 7,000 |
| 1988/11/11 | 1,180 | 1,190 | 1,180 | 1,190 | 7,000 |
| 1988/11/10 | 1,180 | 1,180 | 1,180 | 1,180 | 7,000 |
| 1988/11/09 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 1988/11/08 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1988/11/05 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1988/11/04 | 1,190 | 1,190 | 1,150 | 1,150 | 13,000 |
| 1988/11/01 | 1,250 | 1,250 | 1,230 | 1,230 | 2,000 |
| 1988/10/31 | 1,240 | 1,290 | 1,240 | 1,290 | 18,000 |
| 1988/10/29 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 |
| 1988/10/28 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1988/10/27 | 1,190 | 1,250 | 1,190 | 1,250 | 6,000 |
| 1988/10/25 | 1,150 | 1,150 | 1,150 | 1,150 | 8,000 |
| 1988/10/24 | 1,190 | 1,190 | 1,190 | 1,190 | 14,000 |
| 1988/10/21 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 1988/10/20 | 1,200 | 1,200 | 1,200 | 1,200 | 8,000 |
| 1988/10/18 | 1,250 | 1,250 | 1,240 | 1,240 | 16,000 |
| 1988/10/17 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1988/10/14 | 1,260 | 1,270 | 1,260 | 1,270 | 3,000 |
| 1988/10/13 | 1,260 | 1,260 | 1,230 | 1,230 | 6,000 |
| 1988/10/12 | 1,280 | 1,280 | 1,260 | 1,260 | 3,000 |
| 1988/10/11 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1988/10/07 | 1,250 | 1,250 | 1,250 | 1,250 | 12,000 |
| 1988/10/06 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 1988/10/03 | 1,320 | 1,320 | 1,310 | 1,310 | 4,000 |
| 1988/09/30 | 1,370 | 1,400 | 1,340 | 1,400 | 407,000 |
| 1988/09/29 | 1,270 | 1,360 | 1,260 | 1,360 | 296,000 |
| 1988/09/28 | 1,270 | 1,290 | 1,270 | 1,280 | 153,000 |
| 1988/09/27 | 1,270 | 1,270 | 1,250 | 1,270 | 57,000 |
| 1988/09/26 | 1,240 | 1,270 | 1,220 | 1,270 | 63,000 |
| 1988/09/24 | 1,250 | 1,250 | 1,240 | 1,250 | 20,000 |
| 1988/09/22 | 1,250 | 1,250 | 1,240 | 1,250 | 28,000 |
| 1988/09/21 | 1,250 | 1,260 | 1,240 | 1,250 | 26,000 |
| 1988/09/20 | 1,250 | 1,250 | 1,230 | 1,250 | 25,000 |
| 1988/09/19 | 1,250 | 1,250 | 1,250 | 1,250 | 42,000 |
| 1988/09/16 | 1,210 | 1,250 | 1,210 | 1,250 | 47,000 |
| 1988/09/14 | 1,230 | 1,230 | 1,230 | 1,230 | 5,000 |
| 1988/09/13 | 1,230 | 1,230 | 1,200 | 1,200 | 10,000 |
| 1988/09/12 | 1,220 | 1,230 | 1,200 | 1,230 | 8,000 |
| 1988/09/09 | 1,210 | 1,230 | 1,210 | 1,230 | 12,000 |
| 1988/09/08 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1988/09/07 | 1,230 | 1,230 | 1,200 | 1,220 | 10,000 |
| 1988/09/06 | 1,200 | 1,250 | 1,200 | 1,250 | 20,000 |
| 1988/09/05 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1988/09/03 | 1,200 | 1,240 | 1,200 | 1,240 | 8,000 |
| 1988/09/01 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1988/08/31 | 1,220 | 1,230 | 1,200 | 1,230 | 16,000 |
| 1988/08/30 | 1,220 | 1,220 | 1,200 | 1,200 | 7,000 |
| 1988/08/29 | 1,230 | 1,230 | 1,200 | 1,200 | 6,000 |
| 1988/08/27 | 1,230 | 1,230 | 1,200 | 1,200 | 7,000 |
| 1988/08/26 | 1,230 | 1,230 | 1,200 | 1,200 | 10,000 |
| 1988/08/24 | 1,250 | 1,270 | 1,240 | 1,270 | 23,000 |
| 1988/08/23 | 1,210 | 1,280 | 1,210 | 1,250 | 43,000 |
| 1988/08/22 | 1,190 | 1,210 | 1,190 | 1,210 | 7,000 |
| 1988/08/19 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 |
| 1988/08/18 | 1,250 | 1,250 | 1,230 | 1,250 | 27,000 |
| 1988/08/17 | 1,240 | 1,240 | 1,240 | 1,240 | 12,000 |
| 1988/08/16 | 1,240 | 1,240 | 1,240 | 1,240 | 5,000 |
| 1988/08/12 | 1,250 | 1,250 | 1,250 | 1,250 | 6,000 |
| 1988/08/11 | 1,230 | 1,230 | 1,230 | 1,230 | 5,000 |
| 1988/08/10 | 1,240 | 1,250 | 1,230 | 1,250 | 19,000 |
| 1988/08/09 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 |
| 1988/08/08 | 1,240 | 1,250 | 1,230 | 1,230 | 22,000 |
| 1988/08/04 | 1,290 | 1,290 | 1,270 | 1,280 | 18,000 |
| 1988/08/03 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 1988/08/02 | 1,250 | 1,250 | 1,250 | 1,250 | 14,000 |
| 1988/07/30 | 1,280 | 1,280 | 1,200 | 1,200 | 31,000 |
| 1988/07/29 | 1,200 | 1,280 | 1,200 | 1,240 | 18,000 |
| 1988/07/28 | 1,290 | 1,290 | 1,200 | 1,200 | 15,000 |
| 1988/07/27 | 1,290 | 1,300 | 1,290 | 1,300 | 19,000 |
| 1988/07/26 | 1,290 | 1,300 | 1,280 | 1,290 | 29,000 |
| 1988/07/25 | 1,290 | 1,300 | 1,290 | 1,300 | 37,000 |
| 1988/07/23 | 1,300 | 1,300 | 1,300 | 1,300 | 20,000 |
| 1988/07/22 | 1,300 | 1,320 | 1,300 | 1,300 | 33,000 |
| 1988/07/21 | 1,170 | 1,300 | 1,170 | 1,300 | 23,000 |
| 1988/07/20 | 1,220 | 1,220 | 1,190 | 1,190 | 10,000 |
| 1988/07/19 | 1,230 | 1,230 | 1,190 | 1,220 | 19,000 |
| 1988/07/18 | 1,290 | 1,290 | 1,250 | 1,250 | 24,000 |
| 1988/07/15 | 1,300 | 1,300 | 1,250 | 1,250 | 10,000 |
| 1988/07/14 | 1,330 | 1,330 | 1,330 | 1,330 | 5,000 |
| 1988/07/12 | 1,300 | 1,350 | 1,250 | 1,350 | 106,000 |
| 1988/07/11 | 1,300 | 1,300 | 1,300 | 1,300 | 10,000 |
| 1988/07/08 | 1,300 | 1,300 | 1,260 | 1,290 | 25,000 |
| 1988/07/07 | 1,310 | 1,310 | 1,250 | 1,290 | 15,000 |
| 1988/07/06 | 1,320 | 1,320 | 1,320 | 1,320 | 12,000 |
| 1988/07/02 | 1,290 | 1,320 | 1,290 | 1,320 | 7,000 |
| 1988/07/01 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 |
| 1988/06/30 | 1,320 | 1,320 | 1,280 | 1,320 | 10,000 |
| 1988/06/29 | 1,300 | 1,330 | 1,300 | 1,330 | 25,000 |
| 1988/06/28 | 1,300 | 1,320 | 1,300 | 1,300 | 37,000 |
| 1988/06/27 | 1,360 | 1,370 | 1,340 | 1,340 | 32,000 |
| 1988/06/25 | 1,360 | 1,380 | 1,360 | 1,380 | 44,000 |
| 1988/06/24 | 1,360 | 1,380 | 1,360 | 1,380 | 151,000 |
| 1988/06/23 | 1,340 | 1,360 | 1,300 | 1,360 | 65,000 |
| 1988/06/22 | 1,320 | 1,340 | 1,320 | 1,340 | 40,000 |
| 1988/06/21 | 1,300 | 1,300 | 1,270 | 1,290 | 22,000 |
| 1988/06/20 | 1,250 | 1,310 | 1,250 | 1,300 | 12,000 |
| 1988/06/17 | 1,300 | 1,300 | 1,270 | 1,290 | 29,000 |
| 1988/06/16 | 1,300 | 1,300 | 1,290 | 1,300 | 32,000 |
| 1988/06/15 | 1,300 | 1,300 | 1,300 | 1,300 | 13,000 |
| 1988/06/14 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 |
| 1988/06/13 | 1,290 | 1,290 | 1,290 | 1,290 | 6,000 |
| 1988/06/10 | 1,320 | 1,320 | 1,300 | 1,300 | 11,000 |
| 1988/06/09 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 |
| 1988/06/08 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 |
| 1988/06/07 | 1,310 | 1,310 | 1,300 | 1,300 | 3,000 |
| 1988/06/06 | 1,340 | 1,350 | 1,290 | 1,290 | 29,000 |
| 1988/06/04 | 1,370 | 1,380 | 1,360 | 1,360 | 64,000 |
| 1988/06/03 | 1,390 | 1,390 | 1,370 | 1,380 | 100,000 |
| 1988/06/02 | 1,380 | 1,400 | 1,380 | 1,380 | 43,000 |
| 1988/06/01 | 1,380 | 1,400 | 1,380 | 1,380 | 75,000 |
| 1988/05/31 | 1,400 | 1,410 | 1,380 | 1,380 | 59,000 |
| 1988/05/30 | 1,350 | 1,410 | 1,350 | 1,410 | 290,000 |
| 1988/05/28 | 1,310 | 1,370 | 1,300 | 1,370 | 56,000 |
| 1988/05/27 | 1,300 | 1,320 | 1,290 | 1,320 | 29,000 |
| 1988/05/26 | 1,270 | 1,300 | 1,270 | 1,300 | 12,000 |
| 1988/05/25 | 1,290 | 1,290 | 1,270 | 1,270 | 19,000 |
| 1988/05/24 | 1,270 | 1,290 | 1,270 | 1,290 | 29,000 |
| 1988/05/23 | 1,260 | 1,270 | 1,260 | 1,270 | 23,000 |
| 1988/05/20 | 1,270 | 1,280 | 1,260 | 1,270 | 45,000 |
| 1988/05/19 | 1,260 | 1,270 | 1,250 | 1,270 | 57,000 |
| 1988/05/18 | 1,270 | 1,280 | 1,260 | 1,260 | 64,000 |
| 1988/05/17 | 1,270 | 1,280 | 1,270 | 1,280 | 32,000 |
| 1988/05/16 | 1,280 | 1,300 | 1,280 | 1,280 | 95,000 |
| 1988/05/13 | 1,310 | 1,330 | 1,300 | 1,300 | 19,000 |
| 1988/05/12 | 1,310 | 1,360 | 1,310 | 1,310 | 23,000 |
| 1988/05/11 | 1,340 | 1,360 | 1,300 | 1,360 | 36,000 |
| 1988/05/10 | 1,350 | 1,350 | 1,340 | 1,340 | 45,000 |
| 1988/05/09 | 1,350 | 1,350 | 1,310 | 1,310 | 41,000 |
| 1988/05/07 | 1,360 | 1,360 | 1,350 | 1,350 | 18,000 |
| 1988/05/06 | 1,360 | 1,370 | 1,360 | 1,360 | 31,000 |
| 1988/05/02 | 1,340 | 1,360 | 1,340 | 1,360 | 61,000 |
| 1988/04/30 | 1,350 | 1,350 | 1,310 | 1,340 | 41,000 |
| 1988/04/28 | 1,360 | 1,390 | 1,350 | 1,360 | 38,000 |
| 1988/04/27 | 1,370 | 1,400 | 1,360 | 1,360 | 103,000 |
| 1988/04/26 | 1,370 | 1,370 | 1,360 | 1,360 | 34,000 |
| 1988/04/25 | 1,360 | 1,400 | 1,300 | 1,400 | 119,000 |
| 1988/04/23 | 1,350 | 1,370 | 1,320 | 1,360 | 39,000 |
| 1988/04/22 | 1,380 | 1,390 | 1,340 | 1,340 | 188,000 |
| 1988/04/21 | 1,390 | 1,410 | 1,370 | 1,390 | 401,000 |
| 1988/04/20 | 1,380 | 1,440 | 1,380 | 1,430 | 1,060,000 |
| 1988/04/19 | 1,350 | 1,380 | 1,300 | 1,380 | 1,073,000 |
| 1988/04/18 | 1,220 | 1,350 | 1,220 | 1,350 | 535,000 |
| 1988/04/15 | 1,180 | 1,220 | 1,180 | 1,200 | 78,000 |
| 1988/04/14 | 1,200 | 1,200 | 1,200 | 1,200 | 19,000 |
| 1988/04/13 | 1,220 | 1,220 | 1,160 | 1,200 | 22,000 |
| 1988/04/12 | 1,190 | 1,230 | 1,190 | 1,220 | 58,000 |
| 1988/04/08 | 1,190 | 1,230 | 1,190 | 1,220 | 40,000 |
| 1988/04/07 | 1,220 | 1,220 | 1,190 | 1,190 | 28,000 |
| 1988/04/06 | 1,200 | 1,230 | 1,200 | 1,220 | 36,000 |
| 1988/04/05 | 1,180 | 1,190 | 1,180 | 1,190 | 14,000 |
| 1988/04/04 | 1,200 | 1,200 | 1,190 | 1,190 | 5,000 |
| 1988/04/02 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1988/04/01 | 1,240 | 1,240 | 1,200 | 1,200 | 71,000 |
| 1988/03/31 | 1,180 | 1,220 | 1,180 | 1,220 | 20,000 |
| 1988/03/30 | 1,220 | 1,220 | 1,200 | 1,200 | 65,000 |
| 1988/03/29 | 1,220 | 1,220 | 1,190 | 1,200 | 64,000 |
| 1988/03/28 | 1,160 | 1,280 | 1,150 | 1,250 | 81,000 |
| 1988/03/26 | 1,170 | 1,170 | 1,160 | 1,160 | 21,000 |
| 1988/03/25 | 1,100 | 1,210 | 1,100 | 1,190 | 112,000 |
| 1988/03/24 | 1,130 | 1,130 | 1,100 | 1,100 | 35,000 |
| 1988/03/23 | 1,180 | 1,180 | 1,140 | 1,140 | 57,000 |
| 1988/03/22 | 1,130 | 1,190 | 1,120 | 1,180 | 90,000 |
| 1988/03/18 | 1,140 | 1,140 | 1,130 | 1,130 | 14,000 |
| 1988/03/17 | 1,140 | 1,150 | 1,140 | 1,140 | 26,000 |
| 1988/03/16 | 1,160 | 1,160 | 1,130 | 1,140 | 6,000 |
| 1988/03/15 | 1,170 | 1,170 | 1,110 | 1,150 | 20,000 |
| 1988/03/14 | 1,170 | 1,170 | 1,170 | 1,170 | 14,000 |
| 1988/03/11 | 1,210 | 1,220 | 1,180 | 1,210 | 33,000 |
| 1988/03/10 | 1,210 | 1,220 | 1,180 | 1,200 | 105,000 |
| 1988/03/09 | 1,180 | 1,210 | 1,180 | 1,210 | 74,000 |
| 1988/03/08 | 1,150 | 1,180 | 1,140 | 1,180 | 29,000 |
| 1988/03/07 | 1,150 | 1,160 | 1,130 | 1,130 | 6,000 |
| 1988/03/05 | 1,160 | 1,170 | 1,130 | 1,170 | 35,000 |
| 1988/03/04 | 1,140 | 1,170 | 1,140 | 1,170 | 5,000 |
| 1988/03/03 | 1,160 | 1,190 | 1,130 | 1,140 | 42,000 |
| 1988/03/02 | 1,190 | 1,200 | 1,170 | 1,170 | 93,000 |
| 1988/03/01 | 1,190 | 1,220 | 1,190 | 1,190 | 37,000 |
| 1988/02/29 | 1,170 | 1,230 | 1,170 | 1,230 | 88,000 |
| 1988/02/27 | 1,190 | 1,200 | 1,190 | 1,190 | 22,000 |
| 1988/02/26 | 1,200 | 1,220 | 1,190 | 1,200 | 35,000 |
| 1988/02/25 | 1,230 | 1,240 | 1,190 | 1,240 | 167,000 |
| 1988/02/24 | 1,250 | 1,250 | 1,190 | 1,250 | 134,000 |
| 1988/02/23 | 1,210 | 1,260 | 1,180 | 1,260 | 173,000 |
| 1988/02/22 | 1,280 | 1,310 | 1,230 | 1,260 | 277,000 |
| 1988/02/19 | 1,220 | 1,280 | 1,200 | 1,260 | 719,000 |
| 1988/02/18 | 1,120 | 1,230 | 1,120 | 1,200 | 505,000 |
| 1988/02/17 | 1,100 | 1,140 | 1,100 | 1,130 | 70,000 |
| 1988/02/16 | 1,130 | 1,130 | 1,100 | 1,100 | 62,000 |
| 1988/02/15 | 1,100 | 1,140 | 1,100 | 1,110 | 75,000 |
| 1988/02/12 | 1,090 | 1,100 | 1,080 | 1,090 | 34,000 |
| 1988/02/10 | 1,090 | 1,100 | 1,070 | 1,070 | 85,000 |
| 1988/02/09 | 1,090 | 1,120 | 1,080 | 1,080 | 139,000 |
| 1988/02/08 | 1,110 | 1,120 | 1,070 | 1,100 | 72,000 |
| 1988/02/06 | 1,120 | 1,130 | 1,100 | 1,130 | 144,000 |
| 1988/02/05 | 1,060 | 1,100 | 1,060 | 1,100 | 297,000 |
| 1988/02/04 | 1,040 | 1,080 | 1,040 | 1,060 | 175,000 |
| 1988/02/03 | 998 | 1,040 | 998 | 1,040 | 102,000 |
| 1988/02/02 | 988 | 1,000 | 970 | 1,000 | 56,000 |
| 1988/02/01 | 990 | 990 | 961 | 989 | 17,000 |
| 1988/01/30 | 970 | 970 | 960 | 960 | 3,000 |
| 1988/01/29 | 961 | 970 | 961 | 970 | 14,000 |
| 1988/01/28 | 960 | 960 | 960 | 960 | 1,000 |
| 1988/01/27 | 949 | 999 | 940 | 988 | 42,000 |
| 1988/01/26 | 940 | 950 | 931 | 949 | 16,000 |
| 1988/01/25 | 949 | 949 | 944 | 944 | 12,000 |
| 1988/01/23 | 911 | 911 | 911 | 911 | 3,000 |
| 1988/01/22 | 935 | 935 | 930 | 930 | 14,000 |
| 1988/01/21 | 910 | 920 | 905 | 915 | 14,000 |
| 1988/01/20 | 916 | 916 | 910 | 915 | 15,000 |
| 1988/01/19 | 914 | 915 | 911 | 915 | 16,000 |
| 1988/01/18 | 924 | 940 | 915 | 915 | 10,000 |
| 1988/01/14 | 910 | 925 | 910 | 910 | 10,000 |
| 1988/01/13 | 915 | 940 | 915 | 920 | 30,000 |
| 1988/01/12 | 920 | 920 | 910 | 911 | 10,000 |
| 1988/01/11 | 910 | 910 | 910 | 910 | 3,000 |
| 1988/01/08 | 950 | 950 | 950 | 950 | 12,000 |
| 1988/01/07 | 930 | 960 | 930 | 950 | 6,000 |
| 1988/01/06 | 921 | 930 | 920 | 930 | 8,000 |
| 1988/01/05 | 939 | 939 | 899 | 899 | 17,000 |
| 1988/01/04 | 929 | 950 | 929 | 950 | 5,000 |