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 |
|---|---|---|---|---|---|
| 1991/12/30 | 1,500 | 1,500 | 1,490 | 1,490 | 16,000 |
| 1991/12/27 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 |
| 1991/12/26 | 1,490 | 1,500 | 1,490 | 1,490 | 14,000 |
| 1991/12/25 | 1,450 | 1,490 | 1,450 | 1,490 | 16,000 |
| 1991/12/24 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 |
| 1991/12/20 | 1,460 | 1,480 | 1,460 | 1,460 | 8,000 |
| 1991/12/19 | 1,490 | 1,490 | 1,450 | 1,450 | 9,000 |
| 1991/12/18 | 1,540 | 1,550 | 1,510 | 1,520 | 5,000 |
| 1991/12/17 | 1,560 | 1,560 | 1,530 | 1,560 | 12,000 |
| 1991/12/16 | 1,530 | 1,570 | 1,530 | 1,550 | 51,000 |
| 1991/12/13 | 1,450 | 1,500 | 1,450 | 1,500 | 29,000 |
| 1991/12/12 | 1,350 | 1,450 | 1,330 | 1,450 | 17,000 |
| 1991/12/11 | 1,400 | 1,400 | 1,350 | 1,350 | 9,000 |
| 1991/12/10 | 1,450 | 1,450 | 1,400 | 1,400 | 12,000 |
| 1991/12/09 | 1,400 | 1,440 | 1,400 | 1,440 | 504,000 |
| 1991/12/06 | 1,410 | 1,410 | 1,410 | 1,410 | 6,000 |
| 1991/12/05 | 1,450 | 1,450 | 1,410 | 1,410 | 18,000 |
| 1991/12/04 | 1,400 | 1,430 | 1,400 | 1,430 | 8,000 |
| 1991/12/03 | 1,380 | 1,390 | 1,380 | 1,390 | 6,000 |
| 1991/12/02 | 1,410 | 1,410 | 1,400 | 1,400 | 18,000 |
| 1991/11/29 | 1,440 | 1,440 | 1,410 | 1,410 | 14,000 |
| 1991/11/28 | 1,450 | 1,450 | 1,410 | 1,410 | 6,000 |
| 1991/11/27 | 1,450 | 1,460 | 1,430 | 1,450 | 5,000 |
| 1991/11/26 | 1,470 | 1,470 | 1,450 | 1,450 | 14,000 |
| 1991/11/25 | 1,490 | 1,490 | 1,470 | 1,470 | 20,000 |
| 1991/11/22 | 1,500 | 1,500 | 1,500 | 1,500 | 28,000 |
| 1991/11/21 | 1,500 | 1,510 | 1,500 | 1,500 | 30,000 |
| 1991/11/20 | 1,500 | 1,500 | 1,500 | 1,500 | 33,000 |
| 1991/11/19 | 1,510 | 1,520 | 1,510 | 1,510 | 24,000 |
| 1991/11/18 | 1,520 | 1,520 | 1,500 | 1,500 | 6,000 |
| 1991/11/15 | 1,570 | 1,570 | 1,550 | 1,550 | 34,000 |
| 1991/11/14 | 1,560 | 1,570 | 1,550 | 1,570 | 22,000 |
| 1991/11/13 | 1,600 | 1,600 | 1,570 | 1,570 | 28,000 |
| 1991/11/12 | 1,570 | 1,590 | 1,570 | 1,590 | 9,000 |
| 1991/11/11 | 1,630 | 1,630 | 1,600 | 1,600 | 8,000 |
| 1991/11/08 | 1,660 | 1,660 | 1,620 | 1,630 | 26,000 |
| 1991/11/07 | 1,650 | 1,650 | 1,630 | 1,630 | 29,000 |
| 1991/11/06 | 1,650 | 1,660 | 1,650 | 1,660 | 36,000 |
| 1991/11/05 | 1,690 | 1,690 | 1,670 | 1,670 | 10,000 |
| 1991/11/01 | 1,690 | 1,700 | 1,680 | 1,680 | 42,000 |
| 1991/10/31 | 1,700 | 1,700 | 1,700 | 1,700 | 19,000 |
| 1991/10/30 | 1,740 | 1,750 | 1,700 | 1,710 | 35,000 |
| 1991/10/29 | 1,710 | 1,710 | 1,690 | 1,710 | 6,000 |
| 1991/10/28 | 1,750 | 1,750 | 1,690 | 1,690 | 74,000 |
| 1991/10/25 | 1,750 | 1,760 | 1,730 | 1,740 | 53,000 |
| 1991/10/24 | 1,730 | 1,730 | 1,720 | 1,720 | 24,000 |
| 1991/10/23 | 1,710 | 1,710 | 1,680 | 1,700 | 39,000 |
| 1991/10/22 | 1,690 | 1,690 | 1,660 | 1,690 | 10,000 |
| 1991/10/21 | 1,650 | 1,700 | 1,650 | 1,700 | 77,000 |
| 1991/10/18 | 1,610 | 1,630 | 1,600 | 1,630 | 146,000 |
| 1991/10/17 | 1,610 | 1,610 | 1,600 | 1,610 | 33,000 |
| 1991/10/16 | 1,600 | 1,600 | 1,600 | 1,600 | 24,000 |
| 1991/10/15 | 1,610 | 1,610 | 1,580 | 1,600 | 53,000 |
| 1991/10/14 | 1,650 | 1,650 | 1,610 | 1,610 | 11,000 |
| 1991/10/11 | 1,690 | 1,690 | 1,670 | 1,670 | 7,000 |
| 1991/10/09 | 1,720 | 1,720 | 1,670 | 1,670 | 11,000 |
| 1991/10/08 | 1,740 | 1,740 | 1,720 | 1,720 | 6,000 |
| 1991/10/07 | 1,800 | 1,800 | 1,750 | 1,750 | 10,000 |
| 1991/10/04 | 1,770 | 1,800 | 1,760 | 1,800 | 21,000 |
| 1991/10/03 | 1,730 | 1,780 | 1,730 | 1,760 | 38,000 |
| 1991/10/02 | 1,710 | 1,720 | 1,710 | 1,710 | 6,000 |
| 1991/10/01 | 1,720 | 1,720 | 1,710 | 1,710 | 7,000 |
| 1991/09/30 | 1,730 | 1,730 | 1,730 | 1,730 | 16,000 |
| 1991/09/27 | 1,650 | 1,680 | 1,650 | 1,670 | 31,000 |
| 1991/09/26 | 1,630 | 1,650 | 1,630 | 1,650 | 23,000 |
| 1991/09/25 | 1,610 | 1,610 | 1,580 | 1,610 | 113,000 |
| 1991/09/24 | 1,580 | 1,590 | 1,560 | 1,580 | 30,000 |
| 1991/09/20 | 1,630 | 1,650 | 1,600 | 1,600 | 38,000 |
| 1991/09/19 | 1,650 | 1,660 | 1,650 | 1,660 | 9,000 |
| 1991/09/18 | 1,630 | 1,650 | 1,620 | 1,620 | 122,000 |
| 1991/09/17 | 1,620 | 1,630 | 1,610 | 1,630 | 13,000 |
| 1991/09/13 | 1,600 | 1,630 | 1,600 | 1,610 | 50,000 |
| 1991/09/12 | 1,650 | 1,660 | 1,610 | 1,660 | 4,000 |
| 1991/09/11 | 1,680 | 1,690 | 1,680 | 1,680 | 11,000 |
| 1991/09/10 | 1,730 | 1,730 | 1,720 | 1,720 | 17,000 |
| 1991/09/09 | 1,700 | 1,720 | 1,700 | 1,700 | 24,000 |
| 1991/09/06 | 1,680 | 1,720 | 1,650 | 1,700 | 14,000 |
| 1991/09/05 | 1,720 | 1,720 | 1,720 | 1,720 | 16,000 |
| 1991/09/04 | 1,780 | 1,780 | 1,780 | 1,780 | 6,000 |
| 1991/09/03 | 1,770 | 1,770 | 1,760 | 1,770 | 12,000 |
| 1991/09/02 | 1,680 | 1,760 | 1,680 | 1,760 | 4,000 |
| 1991/08/30 | 1,700 | 1,700 | 1,670 | 1,670 | 12,000 |
| 1991/08/29 | 1,540 | 1,640 | 1,500 | 1,640 | 35,000 |
| 1991/08/28 | 1,620 | 1,620 | 1,550 | 1,550 | 4,000 |
| 1991/08/27 | 1,640 | 1,650 | 1,640 | 1,640 | 8,000 |
| 1991/08/26 | 1,670 | 1,670 | 1,650 | 1,650 | 8,000 |
| 1991/08/23 | 1,750 | 1,750 | 1,660 | 1,660 | 6,000 |
| 1991/08/22 | 1,750 | 1,790 | 1,710 | 1,750 | 24,000 |
| 1991/08/21 | 1,690 | 1,700 | 1,690 | 1,700 | 9,000 |
| 1991/08/20 | 1,660 | 1,700 | 1,650 | 1,700 | 19,000 |
| 1991/08/19 | 1,830 | 1,830 | 1,740 | 1,740 | 23,000 |
| 1991/08/16 | 1,800 | 1,800 | 1,800 | 1,800 | 6,000 |
| 1991/08/15 | 1,810 | 1,820 | 1,790 | 1,800 | 11,000 |
| 1991/08/14 | 1,790 | 1,830 | 1,790 | 1,820 | 7,000 |
| 1991/08/13 | 1,890 | 1,890 | 1,840 | 1,840 | 7,000 |
| 1991/08/12 | 1,920 | 1,920 | 1,890 | 1,890 | 19,000 |
| 1991/08/09 | 1,930 | 1,930 | 1,900 | 1,920 | 15,000 |
| 1991/08/08 | 1,920 | 1,950 | 1,920 | 1,940 | 15,000 |
| 1991/08/07 | 1,950 | 1,950 | 1,930 | 1,950 | 33,000 |
| 1991/08/06 | 1,950 | 1,950 | 1,920 | 1,940 | 5,000 |
| 1991/08/05 | 1,950 | 1,970 | 1,950 | 1,950 | 5,000 |
| 1991/08/02 | 1,970 | 1,970 | 1,950 | 1,950 | 15,000 |
| 1991/08/01 | 1,960 | 1,970 | 1,950 | 1,970 | 79,000 |
| 1991/07/31 | 1,940 | 1,950 | 1,900 | 1,950 | 44,000 |
| 1991/07/30 | 1,900 | 1,950 | 1,890 | 1,940 | 59,000 |
| 1991/07/29 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 |
| 1991/07/26 | 1,910 | 1,930 | 1,910 | 1,930 | 11,000 |
| 1991/07/25 | 1,900 | 1,940 | 1,900 | 1,930 | 24,000 |
| 1991/07/24 | 1,900 | 1,920 | 1,900 | 1,900 | 13,000 |
| 1991/07/23 | 1,890 | 1,920 | 1,890 | 1,920 | 17,000 |
| 1991/07/22 | 1,970 | 1,970 | 1,920 | 1,920 | 33,000 |
| 1991/07/19 | 1,970 | 1,980 | 1,960 | 1,970 | 109,000 |
| 1991/07/18 | 1,950 | 1,980 | 1,930 | 1,980 | 182,000 |
| 1991/07/17 | 1,910 | 1,980 | 1,910 | 1,950 | 532,000 |
| 1991/07/16 | 1,900 | 1,920 | 1,880 | 1,910 | 224,000 |
| 1991/07/15 | 1,960 | 1,960 | 1,860 | 1,930 | 2,016,000 |
| 1991/07/12 | 1,950 | 1,970 | 1,950 | 1,960 | 28,000 |
| 1991/07/11 | 1,970 | 1,980 | 1,950 | 1,950 | 29,000 |
| 1991/07/10 | 1,950 | 1,950 | 1,940 | 1,950 | 14,000 |
| 1991/07/09 | 1,860 | 1,860 | 1,860 | 1,860 | 9,000 |
| 1991/07/08 | 1,880 | 1,900 | 1,860 | 1,860 | 14,000 |
| 1991/07/05 | 1,960 | 1,960 | 1,880 | 1,880 | 39,000 |
| 1991/07/04 | 1,920 | 1,930 | 1,900 | 1,930 | 7,000 |
| 1991/07/03 | 1,950 | 1,950 | 1,920 | 1,920 | 5,000 |
| 1991/07/02 | 1,980 | 1,980 | 1,950 | 1,950 | 3,000 |
| 1991/07/01 | 1,910 | 1,990 | 1,890 | 1,990 | 47,000 |
| 1991/06/28 | 1,910 | 1,910 | 1,910 | 1,910 | 39,000 |
| 1991/06/27 | 1,910 | 1,910 | 1,910 | 1,910 | 4,000 |
| 1991/06/26 | 1,910 | 1,950 | 1,910 | 1,910 | 14,000 |
| 1991/06/25 | 1,890 | 1,890 | 1,850 | 1,850 | 10,000 |
| 1991/06/24 | 1,920 | 1,930 | 1,900 | 1,900 | 414,000 |
| 1991/06/21 | 1,950 | 1,950 | 1,930 | 1,930 | 671,000 |
| 1991/06/20 | 1,950 | 1,970 | 1,950 | 1,970 | 15,000 |
| 1991/06/19 | 1,950 | 1,970 | 1,930 | 1,970 | 12,000 |
| 1991/06/18 | 1,930 | 1,980 | 1,930 | 1,980 | 23,000 |
| 1991/06/17 | 1,980 | 1,980 | 1,910 | 1,930 | 56,000 |
| 1991/06/14 | 1,940 | 2,000 | 1,940 | 1,950 | 64,000 |
| 1991/06/13 | 1,950 | 2,000 | 1,950 | 2,000 | 45,000 |
| 1991/06/12 | 1,910 | 1,970 | 1,910 | 1,970 | 12,000 |
| 1991/06/11 | 1,910 | 1,930 | 1,910 | 1,930 | 5,000 |
| 1991/06/10 | 1,970 | 1,970 | 1,900 | 1,920 | 18,000 |
| 1991/06/07 | 1,920 | 1,950 | 1,910 | 1,950 | 17,000 |
| 1991/06/06 | 1,900 | 1,920 | 1,900 | 1,920 | 37,000 |
| 1991/06/05 | 1,920 | 1,920 | 1,900 | 1,910 | 42,000 |
| 1991/06/04 | 1,920 | 1,920 | 1,900 | 1,900 | 87,000 |
| 1991/06/03 | 1,950 | 1,950 | 1,950 | 1,950 | 10,000 |
| 1991/05/31 | 1,950 | 2,010 | 1,950 | 1,980 | 34,000 |
| 1991/05/30 | 2,010 | 2,010 | 1,920 | 1,920 | 9,000 |
| 1991/05/29 | 1,970 | 2,000 | 1,970 | 2,000 | 11,000 |
| 1991/05/28 | 1,920 | 1,940 | 1,920 | 1,940 | 7,000 |
| 1991/05/27 | 1,950 | 1,950 | 1,920 | 1,920 | 7,000 |
| 1991/05/24 | 1,950 | 1,950 | 1,950 | 1,950 | 10,000 |
| 1991/05/23 | 2,050 | 2,050 | 2,030 | 2,030 | 41,000 |
| 1991/05/22 | 2,100 | 2,100 | 2,050 | 2,090 | 7,000 |
| 1991/05/21 | 2,100 | 2,120 | 2,070 | 2,110 | 29,000 |
| 1991/05/20 | 2,100 | 2,100 | 2,100 | 2,100 | 3,000 |
| 1991/05/17 | 2,090 | 2,100 | 2,090 | 2,100 | 3,000 |
| 1991/05/16 | 2,080 | 2,090 | 2,080 | 2,090 | 5,000 |
| 1991/05/15 | 2,100 | 2,100 | 2,100 | 2,100 | 20,000 |
| 1991/05/14 | 2,100 | 2,100 | 2,090 | 2,090 | 24,000 |
| 1991/05/13 | 2,080 | 2,100 | 2,080 | 2,100 | 2,000 |
| 1991/05/10 | 2,140 | 2,140 | 2,090 | 2,090 | 31,000 |
| 1991/05/09 | 2,130 | 2,130 | 2,090 | 2,090 | 58,000 |
| 1991/05/08 | 2,180 | 2,180 | 2,100 | 2,100 | 14,000 |
| 1991/05/07 | 2,110 | 2,200 | 2,110 | 2,200 | 9,000 |
| 1991/05/02 | 2,200 | 2,200 | 2,190 | 2,190 | 7,000 |
| 1991/05/01 | 2,080 | 2,200 | 2,080 | 2,200 | 9,000 |
| 1991/04/30 | 2,110 | 2,130 | 2,080 | 2,080 | 45,000 |
| 1991/04/26 | 2,110 | 2,110 | 2,110 | 2,110 | 29,000 |
| 1991/04/25 | 2,110 | 2,120 | 2,100 | 2,110 | 36,000 |
| 1991/04/24 | 2,100 | 2,150 | 2,100 | 2,110 | 38,000 |
| 1991/04/23 | 2,170 | 2,170 | 2,150 | 2,170 | 38,000 |
| 1991/04/22 | 2,220 | 2,220 | 2,170 | 2,170 | 20,000 |
| 1991/04/19 | 2,250 | 2,300 | 2,220 | 2,220 | 24,000 |
| 1991/04/18 | 2,290 | 2,300 | 2,250 | 2,250 | 30,000 |
| 1991/04/17 | 2,250 | 2,310 | 2,250 | 2,300 | 81,000 |
| 1991/04/16 | 2,270 | 2,270 | 2,250 | 2,250 | 37,000 |
| 1991/04/15 | 2,130 | 2,140 | 2,130 | 2,140 | 28,000 |
| 1991/04/12 | 2,120 | 2,120 | 2,100 | 2,120 | 19,000 |
| 1991/04/11 | 2,190 | 2,190 | 2,150 | 2,160 | 29,000 |
| 1991/04/10 | 2,270 | 2,270 | 2,230 | 2,230 | 19,000 |
| 1991/04/09 | 2,200 | 2,230 | 2,180 | 2,230 | 20,000 |
| 1991/04/08 | 2,220 | 2,230 | 2,200 | 2,200 | 10,000 |
| 1991/04/05 | 2,250 | 2,250 | 2,200 | 2,200 | 2,000 |
| 1991/04/04 | 2,300 | 2,300 | 2,190 | 2,190 | 10,000 |
| 1991/04/03 | 2,330 | 2,330 | 2,300 | 2,300 | 45,000 |
| 1991/04/02 | 2,200 | 2,300 | 2,180 | 2,300 | 25,000 |
| 1991/04/01 | 2,190 | 2,200 | 2,190 | 2,200 | 45,000 |
| 1991/03/29 | 2,060 | 2,190 | 2,060 | 2,190 | 55,000 |
| 1991/03/28 | 2,020 | 2,020 | 1,950 | 1,960 | 21,000 |
| 1991/03/27 | 2,050 | 2,050 | 2,020 | 2,020 | 10,000 |
| 1991/03/26 | 2,060 | 2,060 | 2,050 | 2,050 | 8,000 |
| 1991/03/26 | 1 -> 1.10 分割 | ||||
| 1991/03/25 | 2,260 | 2,290 | 2,260 | 2,260 | 49,000 |
| 1991/03/22 | 2,290 | 2,290 | 2,260 | 2,260 | 34,000 |
| 1991/03/20 | 2,320 | 2,320 | 2,290 | 2,290 | 45,000 |
| 1991/03/19 | 2,300 | 2,310 | 2,280 | 2,280 | 34,000 |
| 1991/03/18 | 2,300 | 2,320 | 2,300 | 2,320 | 37,000 |
| 1991/03/15 | 2,260 | 2,290 | 2,260 | 2,280 | 15,000 |
| 1991/03/14 | 2,220 | 2,220 | 2,200 | 2,220 | 37,000 |
| 1991/03/13 | 2,230 | 2,230 | 2,190 | 2,200 | 16,000 |
| 1991/03/12 | 2,200 | 2,200 | 2,180 | 2,200 | 54,000 |
| 1991/03/11 | 2,220 | 2,240 | 2,190 | 2,240 | 62,000 |
| 1991/03/08 | 2,180 | 2,200 | 2,160 | 2,190 | 38,000 |
| 1991/03/07 | 2,170 | 2,170 | 2,150 | 2,150 | 22,000 |
| 1991/03/06 | 2,170 | 2,170 | 2,140 | 2,140 | 35,000 |
| 1991/03/05 | 2,130 | 2,170 | 2,130 | 2,140 | 13,000 |
| 1991/03/04 | 2,120 | 2,160 | 2,120 | 2,120 | 36,000 |
| 1991/03/01 | 2,150 | 2,150 | 2,120 | 2,120 | 55,000 |
| 1991/02/28 | 2,130 | 2,150 | 2,120 | 2,140 | 29,000 |
| 1991/02/27 | 2,070 | 2,150 | 2,070 | 2,090 | 25,000 |
| 1991/02/26 | 2,140 | 2,180 | 2,100 | 2,100 | 60,000 |
| 1991/02/25 | 2,140 | 2,150 | 2,130 | 2,140 | 38,000 |
| 1991/02/22 | 2,160 | 2,160 | 2,140 | 2,140 | 34,000 |
| 1991/02/21 | 2,140 | 2,180 | 2,140 | 2,160 | 33,000 |
| 1991/02/20 | 2,200 | 2,200 | 2,150 | 2,150 | 27,000 |
| 1991/02/19 | 2,260 | 2,260 | 2,190 | 2,200 | 51,000 |
| 1991/02/18 | 2,300 | 2,300 | 2,250 | 2,260 | 32,000 |
| 1991/02/15 | 2,160 | 2,160 | 2,160 | 2,160 | 1,000 |
| 1991/02/14 | 2,150 | 2,200 | 2,150 | 2,190 | 54,000 |
| 1991/02/13 | 2,150 | 2,180 | 2,150 | 2,150 | 21,000 |
| 1991/02/12 | 2,200 | 2,210 | 2,170 | 2,170 | 24,000 |
| 1991/02/08 | 2,100 | 2,170 | 2,100 | 2,150 | 65,000 |
| 1991/02/07 | 2,140 | 2,150 | 2,090 | 2,100 | 64,000 |
| 1991/02/06 | 1,900 | 2,060 | 1,900 | 2,050 | 106,000 |
| 1991/02/05 | 1,860 | 1,890 | 1,850 | 1,870 | 94,000 |
| 1991/02/04 | 1,860 | 1,860 | 1,820 | 1,850 | 32,000 |
| 1991/02/01 | 1,870 | 1,870 | 1,840 | 1,860 | 33,000 |
| 1991/01/31 | 1,880 | 1,880 | 1,860 | 1,870 | 463,000 |
| 1991/01/30 | 1,850 | 1,860 | 1,840 | 1,850 | 64,000 |
| 1991/01/29 | 1,870 | 1,870 | 1,840 | 1,850 | 29,000 |
| 1991/01/28 | 1,900 | 1,900 | 1,850 | 1,870 | 14,000 |
| 1991/01/25 | 1,980 | 1,980 | 1,890 | 1,900 | 16,000 |
| 1991/01/24 | 2,020 | 2,020 | 1,990 | 1,990 | 9,000 |
| 1991/01/23 | 2,090 | 2,090 | 2,000 | 2,000 | 6,000 |
| 1991/01/22 | 2,100 | 2,100 | 2,100 | 2,100 | 3,000 |
| 1991/01/21 | 2,140 | 2,140 | 2,100 | 2,100 | 7,000 |
| 1991/01/18 | 2,190 | 2,190 | 2,100 | 2,100 | 12,000 |
| 1991/01/17 | 2,010 | 2,070 | 2,010 | 2,070 | 23,000 |
| 1991/01/16 | 2,110 | 2,110 | 2,050 | 2,050 | 6,000 |
| 1991/01/11 | 2,200 | 2,200 | 2,190 | 2,190 | 4,000 |
| 1991/01/10 | 2,300 | 2,300 | 2,220 | 2,220 | 20,000 |
| 1991/01/09 | 2,180 | 2,260 | 2,180 | 2,240 | 17,000 |
| 1991/01/07 | 2,300 | 2,300 | 2,300 | 2,300 | 2,000 |
| 1991/01/04 | 2,340 | 2,340 | 2,340 | 2,340 | 2,000 |