日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ