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
1990/12/28 2,300 2,300 2,300 2,300 1,000
1990/12/27 2,350 2,400 2,350 2,400 26,000
1990/12/26 2,350 2,350 2,350 2,350 4,000
1990/12/25 2,360 2,400 2,360 2,390 50,000
1990/12/21 2,420 2,430 2,390 2,400 82,000
1990/12/20 2,450 2,450 2,450 2,450 2,000
1990/12/19 2,460 2,470 2,400 2,470 28,000
1990/12/18 2,470 2,470 2,470 2,470 17,000
1990/12/17 2,480 2,500 2,470 2,470 26,000
1990/12/14 2,400 2,480 2,400 2,480 32,000
1990/12/13 2,480 2,480 2,480 2,480 3,000
1990/12/12 2,460 2,490 2,460 2,480 18,000
1990/12/11 2,480 2,480 2,440 2,440 16,000
1990/12/10 2,370 2,500 2,360 2,500 27,000
1990/12/07 2,290 2,370 2,290 2,370 31,000
1990/12/06 2,290 2,370 2,290 2,370 24,000
1990/12/03 2,450 2,450 2,450 2,450 1,000
1990/11/30 2,390 2,490 2,390 2,490 21,000
1990/11/29 2,460 2,510 2,460 2,510 12,000
1990/11/28 2,500 2,540 2,500 2,540 15,000
1990/11/27 2,460 2,540 2,460 2,540 33,000
1990/11/26 2,540 2,540 2,540 2,540 8,000
1990/11/22 2,540 2,540 2,500 2,540 17,000
1990/11/21 2,540 2,540 2,520 2,540 14,000
1990/11/20 2,560 2,560 2,550 2,550 5,000
1990/11/19 2,520 2,570 2,520 2,570 12,000
1990/11/16 2,560 2,570 2,560 2,570 3,000
1990/11/15 2,570 2,570 2,570 2,570 6,000
1990/11/14 2,580 2,580 2,550 2,580 21,000
1990/11/13 2,580 2,590 2,580 2,580 17,000
1990/11/09 2,570 2,580 2,510 2,580 195,000
1990/11/08 2,490 2,580 2,490 2,580 14,000
1990/11/07 2,560 2,590 2,490 2,590 28,000
1990/11/06 2,500 2,600 2,500 2,600 11,000
1990/11/05 2,490 2,580 2,490 2,580 22,000
1990/11/02 2,590 2,590 2,590 2,590 2,000
1990/11/01 2,590 2,590 2,500 2,590 17,000
1990/10/31 2,600 2,600 2,560 2,600 16,000
1990/10/30 2,550 2,610 2,550 2,600 4,000
1990/10/29 2,600 2,630 2,590 2,610 23,000
1990/10/26 2,580 2,600 2,540 2,600 331,000
1990/10/25 2,520 2,610 2,520 2,610 135,000
1990/10/24 2,500 2,560 2,500 2,530 54,000
1990/10/23 2,420 2,530 2,400 2,530 611,000
1990/10/22 2,420 2,460 2,420 2,430 15,000
1990/10/19 2,390 2,430 2,380 2,420 65,000
1990/10/18 2,420 2,420 2,400 2,400 7,000
1990/10/17 2,440 2,440 2,430 2,430 32,000
1990/10/16 2,440 2,440 2,420 2,440 23,000
1990/10/15 2,440 2,450 2,440 2,450 2,000
1990/10/12 2,440 2,470 2,430 2,470 37,000
1990/10/11 2,490 2,490 2,490 2,490 8,000
1990/10/09 2,440 2,490 2,400 2,490 42,000
1990/10/08 2,410 2,450 2,410 2,440 16,000
1990/10/05 2,360 2,450 2,360 2,450 91,000
1990/10/04 2,360 2,400 2,360 2,400 2,000
1990/10/03 2,340 2,400 2,340 2,400 33,000
1990/10/02 2,250 2,350 2,240 2,340 64,000
1990/09/28 2,240 2,340 2,200 2,330 73,000
1990/09/27 2,350 2,350 2,270 2,350 16,000
1990/09/26 2,380 2,430 2,300 2,350 40,000
1990/09/25 2,300 2,430 2,280 2,340 97,000
1990/09/21 2,300 2,300 2,300 2,300 16,000
1990/09/20 2,350 2,470 2,330 2,470 59,000
1990/09/19 2,280 2,350 2,280 2,350 63,000
1990/09/18 2,250 2,250 2,200 2,200 26,000
1990/09/17 2,390 2,390 2,340 2,340 18,000
1990/09/14 2,380 2,390 2,380 2,390 39,000
1990/09/13 2,360 2,360 2,360 2,360 3,000
1990/09/12 2,340 2,340 2,340 2,340 5,000
1990/09/10 2,400 2,420 2,400 2,420 18,000
1990/09/07 2,320 2,350 2,320 2,350 7,000
1990/09/05 2,330 2,400 2,330 2,400 10,000
1990/09/04 2,330 2,450 2,330 2,450 19,000
1990/09/03 2,490 2,490 2,490 2,490 1,000
1990/08/31 2,490 2,500 2,450 2,470 21,000
1990/08/30 2,400 2,500 2,390 2,500 60,000
1990/08/28 2,460 2,460 2,420 2,460 518,000
1990/08/27 2,390 2,500 2,390 2,500 40,000
1990/08/24 2,370 2,430 2,370 2,430 17,000
1990/08/23 2,380 2,420 2,380 2,420 8,000
1990/08/22 2,500 2,500 2,460 2,500 6,000
1990/08/21 2,530 2,580 2,530 2,580 192,000
1990/08/20 2,590 2,590 2,550 2,550 14,000
1990/08/17 2,550 2,550 2,550 2,550 6,000
1990/08/16 2,500 2,600 2,500 2,600 16,000
1990/08/15 2,450 2,500 2,450 2,500 21,000
1990/08/14 2,420 2,420 2,420 2,420 6,000
1990/08/10 2,500 2,500 2,500 2,500 118,000
1990/08/09 2,370 2,370 2,340 2,340 21,000
1990/08/08 2,360 2,370 2,340 2,340 26,000
1990/08/07 2,400 2,400 2,400 2,400 7,000
1990/08/06 2,540 2,540 2,490 2,500 31,000
1990/08/03 2,540 2,580 2,500 2,580 17,000
1990/08/02 2,530 2,550 2,530 2,540 17,000
1990/08/01 2,630 2,630 2,530 2,530 14,000
1990/07/31 2,640 2,650 2,590 2,600 35,000
1990/07/30 2,640 2,640 2,610 2,610 2,000
1990/07/27 2,700 2,730 2,640 2,640 13,000
1990/07/26 2,700 2,730 2,650 2,700 97,000
1990/07/25 2,620 2,700 2,620 2,700 35,000
1990/07/24 2,540 2,570 2,540 2,540 20,000
1990/07/23 2,580 2,590 2,530 2,540 32,000
1990/07/20 2,530 2,590 2,530 2,560 31,000
1990/07/19 2,600 2,600 2,560 2,560 18,000
1990/07/18 2,630 2,630 2,590 2,600 95,000
1990/07/17 2,630 2,660 2,630 2,660 13,000
1990/07/16 2,690 2,690 2,660 2,660 11,000
1990/07/13 2,680 2,680 2,650 2,680 5,000
1990/07/12 2,690 2,690 2,680 2,680 11,000
1990/07/11 2,650 2,660 2,600 2,650 18,000
1990/07/10 2,770 2,770 2,610 2,610 55,000
1990/07/09 2,700 2,730 2,650 2,730 33,000
1990/07/06 2,630 2,700 2,630 2,700 54,000
1990/07/05 2,630 2,680 2,630 2,670 103,000
1990/07/04 2,620 2,630 2,620 2,620 86,000
1990/07/03 2,630 2,630 2,620 2,620 44,000
1990/07/02 2,610 2,640 2,610 2,630 41,000
1990/06/29 2,640 2,640 2,610 2,610 63,000
1990/06/28 2,620 2,640 2,620 2,630 54,000
1990/06/27 2,620 2,630 2,620 2,620 60,000
1990/06/26 2,580 2,630 2,580 2,620 28,000
1990/06/25 2,640 2,650 2,620 2,620 53,000
1990/06/22 2,640 2,660 2,630 2,640 78,000
1990/06/21 2,650 2,670 2,640 2,640 87,000
1990/06/20 2,550 2,650 2,550 2,650 55,000
1990/06/19 2,530 2,550 2,530 2,540 20,000
1990/06/18 2,600 2,600 2,530 2,530 17,000
1990/06/15 2,600 2,620 2,600 2,600 66,000
1990/06/14 2,600 2,640 2,600 2,600 245,000
1990/06/13 2,580 2,600 2,580 2,590 52,000
1990/06/12 2,560 2,600 2,560 2,600 33,000
1990/06/11 2,570 2,600 2,570 2,600 233,000
1990/06/08 2,540 2,570 2,540 2,570 44,000
1990/06/07 2,560 2,590 2,560 2,570 46,000
1990/06/06 2,600 2,600 2,560 2,600 58,000
1990/06/05 2,620 2,650 2,610 2,650 53,000
1990/06/04 2,620 2,650 2,620 2,650 135,000
1990/06/01 2,610 2,670 2,610 2,650 89,000
1990/05/31 2,530 2,690 2,530 2,630 180,000
1990/05/30 2,510 2,550 2,500 2,550 38,000
1990/05/29 2,500 2,550 2,500 2,550 65,000
1990/05/28 2,500 2,520 2,500 2,500 22,000
1990/05/25 2,500 2,540 2,500 2,530 33,000
1990/05/24 2,540 2,550 2,500 2,540 14,000
1990/05/23 2,500 2,550 2,470 2,540 109,000
1990/05/22 2,490 2,490 2,470 2,470 59,000
1990/05/21 2,480 2,500 2,480 2,500 63,000
1990/05/18 2,460 2,500 2,460 2,490 25,000
1990/05/17 2,500 2,500 2,460 2,460 26,000
1990/05/16 2,480 2,480 2,450 2,480 29,000
1990/05/15 2,500 2,500 2,460 2,460 11,000
1990/05/14 2,490 2,490 2,460 2,480 24,000
1990/05/11 2,480 2,500 2,440 2,490 87,000
1990/05/10 2,470 2,480 2,460 2,480 87,000
1990/05/09 2,450 2,470 2,430 2,430 46,000
1990/05/08 2,410 2,470 2,400 2,450 80,000
1990/05/07 2,460 2,460 2,400 2,400 31,000
1990/05/02 2,380 2,420 2,360 2,420 39,000
1990/05/01 2,360 2,370 2,320 2,350 24,000
1990/04/27 2,330 2,350 2,310 2,310 51,000
1990/04/26 2,310 2,370 2,300 2,350 57,000
1990/04/25 2,100 2,280 2,100 2,270 94,000
1990/04/24 2,010 2,100 2,000 2,100 77,000
1990/04/23 2,120 2,220 2,050 2,050 65,000
1990/04/20 2,070 2,100 2,060 2,100 27,000
1990/04/19 2,220 2,220 2,150 2,190 16,000
1990/04/18 2,220 2,230 2,210 2,210 9,000
1990/04/17 2,240 2,240 2,210 2,220 36,000
1990/04/16 2,200 2,260 2,200 2,260 6,000
1990/04/13 2,210 2,250 2,200 2,200 27,000
1990/04/12 2,110 2,250 2,110 2,250 21,000
1990/04/11 2,100 2,180 2,100 2,180 8,000
1990/04/10 2,160 2,160 2,110 2,130 53,000
1990/04/06 2,050 2,200 2,050 2,200 86,000
1990/04/04 2,290 2,290 2,290 2,290 31,000
1990/04/02 2,410 2,450 2,390 2,450 82,000
1990/03/30 2,500 2,500 2,490 2,490 11,000
1990/03/29 2,590 2,610 2,540 2,540 59,000
1990/03/28 2,520 2,590 2,520 2,590 29,000
1990/03/27 2,500 2,550 2,500 2,550 10,000
1990/03/27 1 -> 1.10 分割
1990/03/26 2,550 2,670 2,550 2,660 489,000
1990/03/23 2,570 2,630 2,540 2,590 126,000
1990/03/22 2,570 2,590 2,570 2,570 38,000
1990/03/20 2,620 2,700 2,600 2,700 236,000
1990/03/19 2,670 2,680 2,600 2,640 142,000
1990/03/16 2,700 2,730 2,680 2,680 173,000
1990/03/15 2,730 2,740 2,700 2,700 137,000
1990/03/14 2,670 2,740 2,670 2,740 251,000
1990/03/13 2,700 2,700 2,680 2,690 50,000
1990/03/12 2,740 2,740 2,730 2,730 150,000
1990/03/09 2,700 2,750 2,700 2,740 194,000
1990/03/08 2,730 2,750 2,720 2,730 218,000
1990/03/07 2,730 2,770 2,700 2,740 467,000
1990/03/06 2,780 2,800 2,770 2,770 172,000
1990/03/05 2,700 2,770 2,680 2,770 130,000
1990/03/02 2,630 2,670 2,630 2,660 197,000
1990/03/01 2,630 2,630 2,590 2,630 81,000
1990/02/28 2,540 2,610 2,540 2,600 59,000
1990/02/27 2,550 2,560 2,500 2,500 74,000
1990/02/26 2,500 2,550 2,400 2,550 110,000
1990/02/23 2,610 2,630 2,570 2,570 153,000
1990/02/22 2,650 2,650 2,640 2,650 62,000
1990/02/21 2,650 2,670 2,640 2,650 103,000
1990/02/20 2,660 2,680 2,640 2,650 280,000
1990/02/19 2,680 2,680 2,650 2,650 92,000
1990/02/16 2,680 2,690 2,650 2,650 93,000
1990/02/15 2,650 2,690 2,650 2,690 142,000
1990/02/14 2,650 2,660 2,650 2,650 106,000
1990/02/13 2,690 2,690 2,650 2,660 80,000
1990/02/09 2,680 2,700 2,640 2,690 119,000
1990/02/08 2,630 2,700 2,630 2,700 92,000
1990/02/07 2,710 2,710 2,630 2,690 103,000
1990/02/06 2,680 2,740 2,660 2,730 577,000
1990/02/05 2,540 2,700 2,520 2,700 490,000
1990/02/02 2,540 2,550 2,520 2,540 296,000
1990/02/01 2,410 2,550 2,410 2,500 419,000
1990/01/31 2,410 2,430 2,390 2,410 78,000
1990/01/30 2,430 2,430 2,390 2,430 205,000
1990/01/29 2,350 2,450 2,320 2,430 370,000
1990/01/26 2,350 2,390 2,350 2,350 72,000
1990/01/25 2,350 2,370 2,320 2,340 42,000
1990/01/24 2,380 2,390 2,360 2,370 138,000
1990/01/23 2,280 2,370 2,280 2,360 186,000
1990/01/22 2,300 2,300 2,290 2,290 31,000
1990/01/19 2,290 2,300 2,280 2,300 81,000
1990/01/18 2,300 2,320 2,280 2,280 72,000
1990/01/17 2,250 2,310 2,250 2,300 74,000
1990/01/16 2,280 2,290 2,250 2,250 102,000
1990/01/12 2,310 2,310 2,290 2,290 120,000
1990/01/11 2,290 2,320 2,260 2,320 115,000
1990/01/10 2,280 2,290 2,270 2,280 50,000
1990/01/09 2,260 2,280 2,250 2,260 233,000
1990/01/08 2,280 2,300 2,270 2,280 106,000
1990/01/05 2,300 2,300 2,280 2,280 88,000
1990/01/04 2,300 2,310 2,290 2,290 35,000

このページの先頭へ