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 |
---|---|---|---|---|---|
1989/12/29 | 2,300 | 2,320 | 2,290 | 2,320 | 88,000 |
1989/12/28 | 2,270 | 2,300 | 2,270 | 2,290 | 5,000 |
1989/12/27 | 2,340 | 2,340 | 2,250 | 2,250 | 147,000 |
1989/12/26 | 2,310 | 2,350 | 2,310 | 2,310 | 115,000 |
1989/12/25 | 2,330 | 2,350 | 2,310 | 2,310 | 61,000 |
1989/12/22 | 2,310 | 2,310 | 2,310 | 2,310 | 37,000 |
1989/12/21 | 2,300 | 2,320 | 2,290 | 2,290 | 52,000 |
1989/12/20 | 2,290 | 2,340 | 2,290 | 2,300 | 49,000 |
1989/12/19 | 2,270 | 2,320 | 2,270 | 2,270 | 85,000 |
1989/12/18 | 2,320 | 2,350 | 2,300 | 2,350 | 83,000 |
1989/12/15 | 2,360 | 2,360 | 2,310 | 2,310 | 158,000 |
1989/12/14 | 2,300 | 2,350 | 2,300 | 2,310 | 144,000 |
1989/12/13 | 2,320 | 2,350 | 2,320 | 2,340 | 122,000 |
1989/12/12 | 2,340 | 2,350 | 2,330 | 2,340 | 216,000 |
1989/12/11 | 2,330 | 2,350 | 2,320 | 2,350 | 239,000 |
1989/12/08 | 2,330 | 2,340 | 2,310 | 2,320 | 96,000 |
1989/12/07 | 2,330 | 2,350 | 2,330 | 2,350 | 131,000 |
1989/12/06 | 2,260 | 2,350 | 2,260 | 2,350 | 230,000 |
1989/12/05 | 2,330 | 2,330 | 2,250 | 2,300 | 212,000 |
1989/12/04 | 2,320 | 2,330 | 2,320 | 2,330 | 59,000 |
1989/12/01 | 2,340 | 2,350 | 2,290 | 2,320 | 194,000 |
1989/11/30 | 2,370 | 2,370 | 2,310 | 2,350 | 111,000 |
1989/11/29 | 2,390 | 2,390 | 2,360 | 2,360 | 161,000 |
1989/11/28 | 2,400 | 2,400 | 2,270 | 2,360 | 320,000 |
1989/11/27 | 2,300 | 2,400 | 2,270 | 2,400 | 711,000 |
1989/11/24 | 2,260 | 2,300 | 2,260 | 2,260 | 126,000 |
1989/11/22 | 2,290 | 2,300 | 2,250 | 2,280 | 103,000 |
1989/11/21 | 2,240 | 2,300 | 2,240 | 2,290 | 137,000 |
1989/11/20 | 2,280 | 2,300 | 2,280 | 2,280 | 113,000 |
1989/11/17 | 2,270 | 2,350 | 2,260 | 2,260 | 426,000 |
1989/11/16 | 2,350 | 2,350 | 2,240 | 2,310 | 396,000 |
1989/11/15 | 2,320 | 2,370 | 2,320 | 2,320 | 381,000 |
1989/11/14 | 2,320 | 2,370 | 2,310 | 2,340 | 845,000 |
1989/11/13 | 2,280 | 2,400 | 2,270 | 2,300 | 870,000 |
1989/11/10 | 2,160 | 2,280 | 2,160 | 2,280 | 1,570,000 |
1989/11/09 | 2,120 | 2,160 | 2,070 | 2,160 | 331,000 |
1989/11/08 | 2,070 | 2,120 | 2,070 | 2,120 | 258,000 |
1989/11/07 | 2,100 | 2,120 | 2,070 | 2,110 | 160,000 |
1989/11/06 | 2,130 | 2,140 | 2,100 | 2,110 | 180,000 |
1989/11/02 | 2,130 | 2,150 | 2,100 | 2,120 | 395,000 |
1989/11/01 | 2,100 | 2,170 | 2,080 | 2,150 | 1,036,000 |
1989/10/31 | 2,010 | 2,120 | 1,980 | 2,120 | 485,000 |
1989/10/30 | 2,010 | 2,040 | 1,990 | 2,020 | 124,000 |
1989/10/27 | 2,080 | 2,100 | 1,980 | 1,980 | 117,000 |
1989/10/26 | 2,070 | 2,110 | 2,070 | 2,100 | 122,000 |
1989/10/25 | 2,100 | 2,150 | 2,080 | 2,080 | 145,000 |
1989/10/24 | 2,110 | 2,140 | 2,100 | 2,100 | 209,000 |
1989/10/23 | 2,100 | 2,150 | 2,100 | 2,110 | 95,000 |
1989/10/20 | 2,110 | 2,140 | 2,100 | 2,100 | 172,000 |
1989/10/19 | 2,130 | 2,150 | 2,100 | 2,100 | 456,000 |
1989/10/18 | 2,120 | 2,150 | 2,100 | 2,100 | 76,000 |
1989/10/17 | 2,110 | 2,150 | 2,110 | 2,150 | 145,000 |
1989/10/16 | 2,160 | 2,160 | 2,100 | 2,100 | 42,000 |
1989/10/13 | 2,180 | 2,190 | 2,160 | 2,170 | 45,000 |
1989/10/12 | 2,190 | 2,200 | 2,120 | 2,200 | 179,000 |
1989/10/11 | 2,190 | 2,220 | 2,160 | 2,200 | 176,000 |
1989/10/09 | 2,200 | 2,200 | 2,180 | 2,200 | 56,000 |
1989/10/06 | 2,200 | 2,210 | 2,160 | 2,200 | 210,000 |
1989/10/05 | 2,160 | 2,200 | 2,150 | 2,200 | 110,000 |
1989/10/04 | 2,180 | 2,210 | 2,180 | 2,200 | 108,000 |
1989/10/03 | 2,220 | 2,220 | 2,170 | 2,210 | 153,000 |
1989/10/02 | 2,200 | 2,230 | 2,200 | 2,230 | 206,000 |
1989/09/29 | 2,150 | 2,200 | 2,100 | 2,180 | 228,000 |
1989/09/28 | 2,160 | 2,170 | 2,140 | 2,140 | 277,000 |
1989/09/27 | 2,090 | 2,200 | 2,080 | 2,200 | 386,000 |
1989/09/26 | 2,000 | 2,090 | 1,980 | 2,070 | 254,000 |
1989/09/25 | 1,990 | 2,000 | 1,950 | 2,000 | 90,000 |
1989/09/22 | 1,970 | 1,990 | 1,960 | 1,990 | 92,000 |
1989/09/21 | 1,980 | 2,000 | 1,970 | 1,970 | 183,000 |
1989/09/20 | 2,000 | 2,000 | 1,970 | 1,970 | 77,000 |
1989/09/19 | 2,000 | 2,020 | 1,970 | 2,000 | 56,000 |
1989/09/18 | 2,020 | 2,030 | 2,000 | 2,020 | 132,000 |
1989/09/14 | 2,040 | 2,040 | 2,010 | 2,020 | 147,000 |
1989/09/13 | 2,040 | 2,050 | 2,000 | 2,040 | 208,000 |
1989/09/12 | 2,000 | 2,040 | 1,970 | 2,020 | 65,000 |
1989/09/11 | 2,060 | 2,060 | 2,000 | 2,000 | 122,000 |
1989/09/08 | 1,980 | 2,070 | 1,980 | 2,020 | 396,000 |
1989/09/07 | 1,920 | 2,000 | 1,900 | 2,000 | 503,000 |
1989/09/06 | 1,930 | 1,930 | 1,860 | 1,900 | 134,000 |
1989/09/05 | 1,950 | 1,950 | 1,900 | 1,930 | 63,000 |
1989/09/04 | 1,900 | 1,940 | 1,880 | 1,940 | 201,000 |
1989/09/01 | 1,930 | 1,930 | 1,890 | 1,900 | 98,000 |
1989/08/31 | 1,930 | 1,940 | 1,890 | 1,890 | 88,000 |
1989/08/30 | 1,980 | 1,980 | 1,900 | 1,900 | 177,000 |
1989/08/29 | 1,910 | 1,970 | 1,910 | 1,970 | 302,000 |
1989/08/28 | 1,900 | 1,940 | 1,880 | 1,880 | 125,000 |
1989/08/25 | 1,870 | 1,930 | 1,870 | 1,900 | 320,000 |
1989/08/24 | 1,880 | 1,900 | 1,860 | 1,880 | 122,000 |
1989/08/23 | 1,900 | 1,920 | 1,880 | 1,880 | 252,000 |
1989/08/22 | 1,870 | 1,930 | 1,860 | 1,860 | 546,000 |
1989/08/21 | 1,790 | 1,870 | 1,790 | 1,870 | 257,000 |
1989/08/18 | 1,800 | 1,800 | 1,790 | 1,800 | 60,000 |
1989/08/17 | 1,810 | 1,820 | 1,800 | 1,800 | 153,000 |
1989/08/16 | 1,810 | 1,820 | 1,800 | 1,810 | 157,000 |
1989/08/15 | 1,820 | 1,820 | 1,790 | 1,820 | 79,000 |
1989/08/14 | 1,800 | 1,800 | 1,760 | 1,790 | 113,000 |
1989/08/11 | 1,760 | 1,790 | 1,750 | 1,790 | 53,000 |
1989/08/10 | 1,790 | 1,800 | 1,770 | 1,770 | 154,000 |
1989/08/09 | 1,790 | 1,790 | 1,770 | 1,790 | 104,000 |
1989/08/08 | 1,750 | 1,800 | 1,730 | 1,800 | 293,000 |
1989/08/07 | 1,770 | 1,770 | 1,740 | 1,740 | 54,000 |
1989/08/04 | 1,720 | 1,780 | 1,700 | 1,780 | 326,000 |
1989/08/03 | 1,720 | 1,720 | 1,710 | 1,710 | 14,000 |
1989/08/02 | 1,720 | 1,740 | 1,710 | 1,720 | 57,000 |
1989/08/01 | 1,710 | 1,750 | 1,710 | 1,730 | 78,000 |
1989/07/31 | 1,720 | 1,730 | 1,720 | 1,730 | 56,000 |
1989/07/28 | 1,730 | 1,750 | 1,700 | 1,720 | 165,000 |
1989/07/27 | 1,760 | 1,770 | 1,740 | 1,740 | 358,000 |
1989/07/26 | 1,760 | 1,770 | 1,730 | 1,730 | 226,000 |
1989/07/25 | 1,790 | 1,800 | 1,750 | 1,770 | 624,000 |
1989/07/24 | 1,680 | 1,780 | 1,660 | 1,780 | 1,132,000 |
1989/07/21 | 1,670 | 1,700 | 1,640 | 1,680 | 173,000 |
1989/07/20 | 1,710 | 1,720 | 1,670 | 1,670 | 535,000 |
1989/07/19 | 1,690 | 1,720 | 1,680 | 1,690 | 874,000 |
1989/07/18 | 1,620 | 1,670 | 1,610 | 1,640 | 368,000 |
1989/07/17 | 1,620 | 1,640 | 1,620 | 1,620 | 57,000 |
1989/07/14 | 1,640 | 1,640 | 1,620 | 1,640 | 159,000 |
1989/07/13 | 1,630 | 1,640 | 1,600 | 1,600 | 131,000 |
1989/07/12 | 1,640 | 1,650 | 1,600 | 1,640 | 347,000 |
1989/07/11 | 1,640 | 1,670 | 1,620 | 1,620 | 291,000 |
1989/07/10 | 1,620 | 1,680 | 1,600 | 1,630 | 307,000 |
1989/07/07 | 1,620 | 1,670 | 1,600 | 1,600 | 603,000 |
1989/07/06 | 1,600 | 1,620 | 1,590 | 1,590 | 126,000 |
1989/07/05 | 1,630 | 1,640 | 1,590 | 1,600 | 315,000 |
1989/07/04 | 1,590 | 1,680 | 1,580 | 1,640 | 1,922,000 |
1989/07/03 | 1,500 | 1,600 | 1,500 | 1,590 | 620,000 |
1989/06/30 | 1,510 | 1,520 | 1,490 | 1,500 | 167,000 |
1989/06/29 | 1,500 | 1,510 | 1,480 | 1,490 | 76,000 |
1989/06/28 | 1,500 | 1,520 | 1,480 | 1,490 | 385,000 |
1989/06/27 | 1,470 | 1,500 | 1,460 | 1,490 | 141,000 |
1989/06/26 | 1,440 | 1,470 | 1,440 | 1,450 | 15,000 |
1989/06/23 | 1,420 | 1,460 | 1,420 | 1,430 | 71,000 |
1989/06/22 | 1,420 | 1,450 | 1,420 | 1,430 | 24,000 |
1989/06/21 | 1,390 | 1,460 | 1,390 | 1,400 | 64,000 |
1989/06/20 | 1,380 | 1,420 | 1,380 | 1,380 | 76,000 |
1989/06/19 | 1,390 | 1,420 | 1,390 | 1,400 | 48,000 |
1989/06/16 | 1,420 | 1,440 | 1,400 | 1,410 | 30,000 |
1989/06/15 | 1,430 | 1,440 | 1,430 | 1,440 | 82,000 |
1989/06/14 | 1,460 | 1,460 | 1,440 | 1,450 | 65,000 |
1989/06/13 | 1,460 | 1,490 | 1,460 | 1,460 | 37,000 |
1989/06/12 | 1,450 | 1,500 | 1,450 | 1,490 | 85,000 |
1989/06/09 | 1,450 | 1,490 | 1,450 | 1,490 | 129,000 |
1989/06/08 | 1,440 | 1,470 | 1,440 | 1,470 | 50,000 |
1989/06/07 | 1,450 | 1,460 | 1,420 | 1,420 | 58,000 |
1989/06/06 | 1,460 | 1,470 | 1,440 | 1,460 | 158,000 |
1989/06/05 | 1,500 | 1,500 | 1,460 | 1,480 | 182,000 |
1989/06/02 | 1,490 | 1,510 | 1,480 | 1,490 | 196,000 |
1989/06/01 | 1,520 | 1,520 | 1,480 | 1,520 | 202,000 |
1989/05/31 | 1,460 | 1,570 | 1,450 | 1,540 | 1,008,000 |
1989/05/30 | 1,420 | 1,440 | 1,410 | 1,440 | 134,000 |
1989/05/29 | 1,430 | 1,450 | 1,420 | 1,420 | 184,000 |
1989/05/26 | 1,430 | 1,470 | 1,420 | 1,460 | 477,000 |
1989/05/25 | 1,400 | 1,440 | 1,400 | 1,430 | 469,000 |
1989/05/24 | 1,360 | 1,400 | 1,350 | 1,390 | 199,000 |
1989/05/23 | 1,370 | 1,370 | 1,350 | 1,370 | 113,000 |
1989/05/22 | 1,370 | 1,390 | 1,360 | 1,370 | 56,000 |
1989/05/19 | 1,350 | 1,370 | 1,330 | 1,350 | 73,000 |
1989/05/18 | 1,340 | 1,350 | 1,330 | 1,350 | 44,000 |
1989/05/17 | 1,370 | 1,370 | 1,320 | 1,350 | 54,000 |
1989/05/16 | 1,350 | 1,370 | 1,340 | 1,350 | 67,000 |
1989/05/15 | 1,350 | 1,380 | 1,340 | 1,340 | 34,000 |
1989/05/12 | 1,310 | 1,360 | 1,310 | 1,360 | 30,000 |
1989/05/11 | 1,330 | 1,350 | 1,310 | 1,310 | 101,000 |
1989/05/10 | 1,330 | 1,340 | 1,320 | 1,330 | 48,000 |
1989/05/09 | 1,360 | 1,360 | 1,310 | 1,310 | 176,000 |
1989/05/08 | 1,380 | 1,380 | 1,330 | 1,330 | 109,000 |
1989/05/02 | 1,330 | 1,360 | 1,310 | 1,360 | 291,000 |
1989/05/01 | 1,330 | 1,340 | 1,300 | 1,340 | 283,000 |
1989/04/28 | 1,290 | 1,310 | 1,280 | 1,280 | 186,000 |
1989/04/27 | 1,310 | 1,320 | 1,270 | 1,290 | 198,000 |
1989/04/26 | 1,260 | 1,280 | 1,250 | 1,280 | 214,000 |
1989/04/25 | 1,250 | 1,270 | 1,250 | 1,270 | 65,000 |
1989/04/24 | 1,280 | 1,280 | 1,250 | 1,260 | 49,000 |
1989/04/21 | 1,260 | 1,270 | 1,240 | 1,250 | 105,000 |
1989/04/20 | 1,250 | 1,260 | 1,240 | 1,250 | 65,000 |
1989/04/19 | 1,260 | 1,270 | 1,240 | 1,240 | 47,000 |
1989/04/18 | 1,250 | 1,270 | 1,240 | 1,240 | 56,000 |
1989/04/17 | 1,240 | 1,260 | 1,240 | 1,240 | 66,000 |
1989/04/14 | 1,230 | 1,230 | 1,230 | 1,230 | 29,000 |
1989/04/13 | 1,240 | 1,270 | 1,240 | 1,240 | 29,000 |
1989/04/12 | 1,240 | 1,260 | 1,230 | 1,250 | 47,000 |
1989/04/11 | 1,240 | 1,240 | 1,230 | 1,230 | 19,000 |
1989/04/10 | 1,250 | 1,260 | 1,240 | 1,240 | 32,000 |
1989/04/07 | 1,270 | 1,270 | 1,240 | 1,240 | 32,000 |
1989/04/06 | 1,270 | 1,270 | 1,250 | 1,250 | 30,000 |
1989/04/05 | 1,240 | 1,270 | 1,240 | 1,250 | 20,000 |
1989/04/04 | 1,300 | 1,300 | 1,270 | 1,270 | 18,000 |
1989/04/03 | 1,260 | 1,300 | 1,260 | 1,300 | 50,000 |
1989/03/31 | 1,250 | 1,250 | 1,250 | 1,250 | 37,000 |
1989/03/30 | 1,290 | 1,300 | 1,280 | 1,280 | 109,000 |
1989/03/29 | 1,290 | 1,300 | 1,280 | 1,280 | 15,000 |
1989/03/28 | 1,330 | 1,330 | 1,290 | 1,290 | 114,000 |
1989/03/28 | 1 -> 1.20 分割 | ||||
1989/03/27 | 1,630 | 1,650 | 1,570 | 1,570 | 131,000 |
1989/03/24 | 1,570 | 1,620 | 1,560 | 1,580 | 168,000 |
1989/03/23 | 1,600 | 1,600 | 1,550 | 1,560 | 168,000 |
1989/03/22 | 1,560 | 1,570 | 1,530 | 1,560 | 142,000 |
1989/03/20 | 1,550 | 1,560 | 1,500 | 1,550 | 132,000 |
1989/03/17 | 1,530 | 1,550 | 1,500 | 1,530 | 189,000 |
1989/03/16 | 1,540 | 1,550 | 1,500 | 1,500 | 184,000 |
1989/03/15 | 1,530 | 1,550 | 1,530 | 1,530 | 121,000 |
1989/03/14 | 1,530 | 1,530 | 1,500 | 1,500 | 251,000 |
1989/03/13 | 1,490 | 1,520 | 1,460 | 1,490 | 701,000 |
1989/03/10 | 1,430 | 1,430 | 1,400 | 1,420 | 54,000 |
1989/03/09 | 1,420 | 1,440 | 1,420 | 1,430 | 80,000 |
1989/03/08 | 1,390 | 1,440 | 1,390 | 1,430 | 93,000 |
1989/03/07 | 1,380 | 1,390 | 1,370 | 1,390 | 19,000 |
1989/03/06 | 1,350 | 1,360 | 1,350 | 1,360 | 35,000 |
1989/03/03 | 1,350 | 1,390 | 1,350 | 1,390 | 10,000 |
1989/03/02 | 1,310 | 1,310 | 1,310 | 1,310 | 3,000 |
1989/03/01 | 1,350 | 1,350 | 1,300 | 1,300 | 20,000 |
1989/02/28 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 |
1989/02/27 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 |
1989/02/23 | 1,390 | 1,390 | 1,380 | 1,380 | 30,000 |
1989/02/22 | 1,380 | 1,380 | 1,380 | 1,380 | 22,000 |
1989/02/21 | 1,380 | 1,400 | 1,380 | 1,400 | 13,000 |
1989/02/20 | 1,370 | 1,380 | 1,370 | 1,380 | 39,000 |
1989/02/17 | 1,380 | 1,380 | 1,350 | 1,370 | 31,000 |
1989/02/16 | 1,380 | 1,380 | 1,360 | 1,360 | 10,000 |
1989/02/15 | 1,370 | 1,390 | 1,360 | 1,390 | 11,000 |
1989/02/14 | 1,400 | 1,400 | 1,370 | 1,370 | 13,000 |
1989/02/13 | 1,340 | 1,400 | 1,340 | 1,400 | 9,000 |
1989/02/10 | 1,340 | 1,340 | 1,340 | 1,340 | 8,000 |
1989/02/09 | 1,330 | 1,350 | 1,330 | 1,340 | 32,000 |
1989/02/08 | 1,390 | 1,390 | 1,370 | 1,370 | 8,000 |
1989/02/07 | 1,380 | 1,390 | 1,380 | 1,390 | 4,000 |
1989/02/06 | 1,440 | 1,440 | 1,380 | 1,400 | 20,000 |
1989/02/03 | 1,400 | 1,450 | 1,400 | 1,440 | 59,000 |
1989/02/02 | 1,390 | 1,400 | 1,390 | 1,400 | 96,000 |
1989/02/01 | 1,400 | 1,400 | 1,380 | 1,390 | 61,000 |
1989/01/31 | 1,370 | 1,390 | 1,360 | 1,390 | 80,000 |
1989/01/30 | 1,370 | 1,370 | 1,370 | 1,370 | 27,000 |
1989/01/28 | 1,350 | 1,350 | 1,300 | 1,300 | 15,000 |
1989/01/27 | 1,340 | 1,370 | 1,330 | 1,370 | 22,000 |
1989/01/26 | 1,300 | 1,350 | 1,300 | 1,330 | 55,000 |
1989/01/25 | 1,330 | 1,350 | 1,300 | 1,330 | 24,000 |
1989/01/24 | 1,290 | 1,330 | 1,260 | 1,330 | 84,000 |
1989/01/23 | 1,270 | 1,280 | 1,270 | 1,280 | 9,000 |
1989/01/20 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
1989/01/19 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
1989/01/18 | 1,260 | 1,260 | 1,250 | 1,250 | 12,000 |
1989/01/17 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
1989/01/13 | 1,280 | 1,280 | 1,280 | 1,280 | 7,000 |
1989/01/12 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 |
1989/01/10 | 1,270 | 1,280 | 1,270 | 1,270 | 16,000 |
1989/01/09 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
1989/01/06 | 1,280 | 1,280 | 1,280 | 1,280 | 4,000 |
1989/01/05 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 |
1989/01/04 | 1,260 | 1,260 | 1,260 | 1,260 | 5,000 |