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 |
|---|---|---|---|---|---|
| 1992/12/30 | 900 | 910 | 900 | 910 | 22,000 |
| 1992/12/28 | 900 | 900 | 890 | 890 | 41,000 |
| 1992/12/25 | 890 | 890 | 890 | 890 | 2,000 |
| 1992/12/24 | 890 | 899 | 890 | 899 | 36,000 |
| 1992/12/22 | 890 | 900 | 890 | 900 | 56,000 |
| 1992/12/21 | 890 | 890 | 890 | 890 | 51,000 |
| 1992/12/18 | 889 | 900 | 889 | 900 | 230,000 |
| 1992/12/17 | 908 | 908 | 899 | 899 | 2,000 |
| 1992/12/16 | 909 | 909 | 909 | 909 | 1,000 |
| 1992/12/15 | 895 | 895 | 895 | 895 | 3,000 |
| 1992/12/14 | 905 | 910 | 900 | 900 | 6,000 |
| 1992/12/11 | 900 | 915 | 900 | 905 | 77,000 |
| 1992/12/10 | 875 | 890 | 870 | 890 | 59,000 |
| 1992/12/09 | 880 | 880 | 860 | 865 | 9,000 |
| 1992/12/08 | 870 | 880 | 870 | 880 | 14,000 |
| 1992/12/07 | 880 | 880 | 880 | 880 | 344,000 |
| 1992/12/04 | 898 | 898 | 880 | 890 | 13,000 |
| 1992/12/03 | 888 | 888 | 888 | 888 | 506,000 |
| 1992/12/02 | 910 | 910 | 910 | 910 | 1,000 |
| 1992/12/01 | 895 | 910 | 890 | 910 | 6,000 |
| 1992/11/30 | 888 | 899 | 888 | 899 | 29,000 |
| 1992/11/27 | 841 | 860 | 841 | 860 | 7,000 |
| 1992/11/26 | 840 | 860 | 840 | 860 | 34,000 |
| 1992/11/25 | 838 | 840 | 831 | 831 | 18,000 |
| 1992/11/24 | 840 | 840 | 835 | 840 | 44,000 |
| 1992/11/20 | 850 | 850 | 840 | 840 | 15,000 |
| 1992/11/19 | 860 | 860 | 855 | 855 | 8,000 |
| 1992/11/18 | 859 | 860 | 855 | 860 | 32,000 |
| 1992/11/17 | 880 | 880 | 860 | 860 | 3,000 |
| 1992/11/16 | 899 | 899 | 880 | 880 | 3,000 |
| 1992/11/13 | 910 | 910 | 900 | 900 | 13,000 |
| 1992/11/10 | 940 | 940 | 940 | 940 | 11,000 |
| 1992/11/06 | 930 | 930 | 930 | 930 | 104,000 |
| 1992/11/05 | 940 | 940 | 930 | 930 | 11,000 |
| 1992/11/04 | 940 | 940 | 940 | 940 | 3,000 |
| 1992/11/02 | 930 | 930 | 930 | 930 | 10,000 |
| 1992/10/30 | 930 | 930 | 930 | 930 | 19,000 |
| 1992/10/29 | 901 | 901 | 900 | 900 | 2,000 |
| 1992/10/27 | 872 | 872 | 872 | 872 | 1,000 |
| 1992/10/26 | 872 | 872 | 871 | 871 | 10,000 |
| 1992/10/22 | 910 | 910 | 880 | 880 | 8,000 |
| 1992/10/21 | 910 | 910 | 910 | 910 | 5,000 |
| 1992/10/19 | 941 | 941 | 941 | 941 | 6,000 |
| 1992/10/16 | 940 | 940 | 940 | 940 | 2,000 |
| 1992/10/15 | 950 | 950 | 950 | 950 | 1,000 |
| 1992/10/14 | 960 | 960 | 960 | 960 | 1,000 |
| 1992/10/13 | 990 | 990 | 990 | 990 | 1,000 |
| 1992/10/12 | 985 | 990 | 985 | 990 | 19,000 |
| 1992/10/09 | 985 | 985 | 985 | 985 | 26,000 |
| 1992/10/08 | 995 | 995 | 965 | 965 | 9,000 |
| 1992/10/07 | 985 | 985 | 985 | 985 | 1,000 |
| 1992/10/06 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 |
| 1992/10/05 | 990 | 990 | 990 | 990 | 8,000 |
| 1992/10/02 | 990 | 990 | 990 | 990 | 8,000 |
| 1992/09/30 | 980 | 980 | 978 | 980 | 39,000 |
| 1992/09/29 | 960 | 970 | 950 | 950 | 23,000 |
| 1992/09/25 | 976 | 980 | 970 | 970 | 37,000 |
| 1992/09/24 | 965 | 970 | 965 | 970 | 9,000 |
| 1992/09/22 | 960 | 980 | 960 | 970 | 86,000 |
| 1992/09/21 | 980 | 980 | 980 | 980 | 4,000 |
| 1992/09/18 | 999 | 999 | 980 | 980 | 22,000 |
| 1992/09/17 | 999 | 1,000 | 999 | 1,000 | 2,000 |
| 1992/09/16 | 1,000 | 1,000 | 1,000 | 1,000 | 21,000 |
| 1992/09/14 | 1,000 | 1,000 | 980 | 1,000 | 15,000 |
| 1992/09/11 | 1,000 | 1,000 | 1,000 | 1,000 | 12,000 |
| 1992/09/10 | 1,030 | 1,070 | 1,000 | 1,070 | 70,000 |
| 1992/09/09 | 1,030 | 1,030 | 1,030 | 1,030 | 7,000 |
| 1992/09/08 | 1,030 | 1,030 | 1,030 | 1,030 | 31,000 |
| 1992/09/07 | 1,040 | 1,040 | 1,000 | 1,040 | 7,000 |
| 1992/09/04 | 1,040 | 1,040 | 1,020 | 1,040 | 76,000 |
| 1992/09/03 | 980 | 1,020 | 980 | 1,020 | 12,000 |
| 1992/09/02 | 1,000 | 1,000 | 1,000 | 1,000 | 16,000 |
| 1992/09/01 | 1,050 | 1,050 | 1,000 | 1,000 | 41,000 |
| 1992/08/28 | 931 | 960 | 931 | 960 | 73,000 |
| 1992/08/26 | 860 | 860 | 860 | 860 | 12,000 |
| 1992/08/25 | 870 | 870 | 850 | 860 | 17,000 |
| 1992/08/24 | 840 | 870 | 840 | 870 | 79,000 |
| 1992/08/21 | 810 | 811 | 790 | 810 | 36,000 |
| 1992/08/20 | 780 | 780 | 780 | 780 | 2,000 |
| 1992/08/19 | 766 | 770 | 766 | 770 | 2,000 |
| 1992/08/18 | 770 | 770 | 765 | 765 | 62,000 |
| 1992/08/17 | 780 | 780 | 765 | 780 | 13,000 |
| 1992/08/13 | 840 | 840 | 840 | 840 | 4,000 |
| 1992/08/12 | 840 | 840 | 840 | 840 | 17,000 |
| 1992/08/11 | 887 | 887 | 870 | 870 | 18,000 |
| 1992/08/10 | 900 | 900 | 900 | 900 | 12,000 |
| 1992/08/07 | 890 | 890 | 890 | 890 | 11,000 |
| 1992/08/06 | 900 | 900 | 895 | 895 | 118,000 |
| 1992/08/05 | 900 | 901 | 890 | 900 | 13,000 |
| 1992/08/04 | 919 | 919 | 919 | 919 | 2,000 |
| 1992/08/03 | 920 | 920 | 919 | 919 | 5,000 |
| 1992/07/31 | 931 | 931 | 920 | 920 | 29,000 |
| 1992/07/30 | 930 | 930 | 920 | 920 | 5,000 |
| 1992/07/28 | 960 | 970 | 959 | 970 | 13,000 |
| 1992/07/27 | 961 | 961 | 950 | 950 | 16,000 |
| 1992/07/24 | 951 | 951 | 931 | 932 | 8,000 |
| 1992/07/23 | 940 | 950 | 940 | 950 | 25,000 |
| 1992/07/22 | 998 | 998 | 950 | 950 | 7,000 |
| 1992/07/21 | 999 | 999 | 999 | 999 | 1,000 |
| 1992/07/20 | 1,020 | 1,020 | 1,000 | 1,000 | 8,000 |
| 1992/07/16 | 1,050 | 1,050 | 1,040 | 1,040 | 10,000 |
| 1992/07/15 | 1,080 | 1,080 | 1,060 | 1,060 | 12,000 |
| 1992/07/14 | 1,090 | 1,090 | 1,080 | 1,080 | 4,000 |
| 1992/07/13 | 1,110 | 1,110 | 1,110 | 1,110 | 11,000 |
| 1992/07/10 | 1,100 | 1,130 | 1,100 | 1,130 | 50,000 |
| 1992/07/09 | 1,080 | 1,090 | 1,080 | 1,080 | 29,000 |
| 1992/07/07 | 1,110 | 1,110 | 1,060 | 1,080 | 4,000 |
| 1992/07/06 | 1,100 | 1,100 | 1,100 | 1,100 | 11,000 |
| 1992/07/03 | 1,110 | 1,110 | 1,090 | 1,100 | 25,000 |
| 1992/07/02 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1992/07/01 | 1,120 | 1,120 | 1,120 | 1,120 | 5,000 |
| 1992/06/30 | 1,140 | 1,140 | 1,140 | 1,140 | 21,000 |
| 1992/06/29 | 1,100 | 1,100 | 1,080 | 1,080 | 4,000 |
| 1992/06/26 | 1,110 | 1,110 | 1,110 | 1,110 | 24,000 |
| 1992/06/25 | 1,100 | 1,110 | 1,100 | 1,110 | 13,000 |
| 1992/06/24 | 1,090 | 1,120 | 1,090 | 1,100 | 20,000 |
| 1992/06/23 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 1992/06/19 | 1,110 | 1,130 | 1,110 | 1,130 | 4,000 |
| 1992/06/18 | 1,130 | 1,130 | 1,100 | 1,100 | 46,000 |
| 1992/06/17 | 1,160 | 1,160 | 1,130 | 1,130 | 16,000 |
| 1992/06/16 | 1,150 | 1,160 | 1,150 | 1,160 | 14,000 |
| 1992/06/15 | 1,180 | 1,180 | 1,140 | 1,150 | 47,000 |
| 1992/06/12 | 1,150 | 1,150 | 1,140 | 1,140 | 6,000 |
| 1992/06/11 | 1,150 | 1,160 | 1,130 | 1,130 | 9,000 |
| 1992/06/10 | 1,170 | 1,170 | 1,140 | 1,160 | 19,000 |
| 1992/06/09 | 1,130 | 1,140 | 1,130 | 1,130 | 10,000 |
| 1992/06/08 | 1,140 | 1,140 | 1,120 | 1,130 | 6,000 |
| 1992/06/05 | 1,130 | 1,130 | 1,130 | 1,130 | 18,000 |
| 1992/06/04 | 1,170 | 1,170 | 1,140 | 1,140 | 3,000 |
| 1992/06/03 | 1,130 | 1,160 | 1,130 | 1,160 | 19,000 |
| 1992/06/02 | 1,140 | 1,140 | 1,130 | 1,130 | 31,000 |
| 1992/06/01 | 1,170 | 1,170 | 1,130 | 1,130 | 30,000 |
| 1992/05/29 | 1,170 | 1,170 | 1,160 | 1,160 | 43,000 |
| 1992/05/28 | 1,130 | 1,130 | 1,130 | 1,130 | 42,000 |
| 1992/05/27 | 1,130 | 1,140 | 1,130 | 1,130 | 15,000 |
| 1992/05/26 | 1,170 | 1,170 | 1,120 | 1,130 | 14,000 |
| 1992/05/25 | 1,120 | 1,120 | 1,110 | 1,110 | 2,000 |
| 1992/05/22 | 1,130 | 1,150 | 1,110 | 1,110 | 10,000 |
| 1992/05/21 | 1,150 | 1,150 | 1,150 | 1,150 | 11,000 |
| 1992/05/20 | 1,160 | 1,180 | 1,160 | 1,160 | 11,000 |
| 1992/05/19 | 1,150 | 1,150 | 1,120 | 1,150 | 43,000 |
| 1992/05/18 | 1,160 | 1,160 | 1,130 | 1,150 | 46,000 |
| 1992/05/15 | 1,150 | 1,150 | 1,100 | 1,100 | 28,000 |
| 1992/05/14 | 1,170 | 1,170 | 1,150 | 1,150 | 27,000 |
| 1992/05/13 | 1,170 | 1,170 | 1,150 | 1,150 | 33,000 |
| 1992/05/12 | 1,170 | 1,170 | 1,150 | 1,160 | 42,000 |
| 1992/05/11 | 1,170 | 1,170 | 1,160 | 1,170 | 41,000 |
| 1992/05/08 | 1,140 | 1,180 | 1,120 | 1,150 | 87,000 |
| 1992/05/07 | 1,090 | 1,150 | 1,080 | 1,150 | 43,000 |
| 1992/05/06 | 1,040 | 1,100 | 1,040 | 1,080 | 180,000 |
| 1992/05/01 | 1,030 | 1,040 | 1,030 | 1,040 | 9,000 |
| 1992/04/30 | 1,040 | 1,040 | 1,030 | 1,030 | 20,000 |
| 1992/04/28 | 1,030 | 1,030 | 1,010 | 1,010 | 30,000 |
| 1992/04/27 | 1,020 | 1,030 | 1,020 | 1,030 | 8,000 |
| 1992/04/24 | 1,040 | 1,040 | 1,020 | 1,030 | 22,000 |
| 1992/04/23 | 1,000 | 1,040 | 1,000 | 1,040 | 24,000 |
| 1992/04/22 | 1,010 | 1,010 | 1,000 | 1,010 | 20,000 |
| 1992/04/21 | 1,020 | 1,020 | 990 | 995 | 27,000 |
| 1992/04/20 | 1,060 | 1,060 | 1,030 | 1,050 | 17,000 |
| 1992/04/17 | 1,050 | 1,050 | 1,030 | 1,050 | 78,000 |
| 1992/04/16 | 1,030 | 1,040 | 1,020 | 1,030 | 48,000 |
| 1992/04/15 | 1,020 | 1,020 | 1,000 | 1,010 | 17,000 |
| 1992/04/14 | 980 | 985 | 980 | 984 | 22,000 |
| 1992/04/13 | 1,020 | 1,020 | 998 | 1,000 | 25,000 |
| 1992/04/10 | 955 | 987 | 955 | 987 | 30,000 |
| 1992/04/09 | 950 | 955 | 940 | 947 | 53,000 |
| 1992/04/08 | 975 | 975 | 949 | 953 | 17,000 |
| 1992/04/07 | 1,020 | 1,020 | 999 | 999 | 20,000 |
| 1992/04/06 | 1,010 | 1,010 | 1,000 | 1,000 | 21,000 |
| 1992/04/03 | 960 | 961 | 960 | 961 | 18,000 |
| 1992/04/02 | 1,050 | 1,050 | 1,000 | 1,000 | 21,000 |
| 1992/03/31 | 1,170 | 1,170 | 1,130 | 1,150 | 41,000 |
| 1992/03/30 | 1,140 | 1,150 | 1,100 | 1,150 | 17,000 |
| 1992/03/27 | 1,150 | 1,150 | 1,130 | 1,150 | 17,000 |
| 1992/03/26 | 1,080 | 1,130 | 1,070 | 1,130 | 8,000 |
| 1992/03/25 | 1,070 | 1,100 | 1,070 | 1,100 | 34,000 |
| 1992/03/24 | 1,110 | 1,110 | 1,080 | 1,090 | 28,000 |
| 1992/03/23 | 1,120 | 1,120 | 1,100 | 1,100 | 40,000 |
| 1992/03/19 | 1,060 | 1,120 | 1,050 | 1,120 | 63,000 |
| 1992/03/18 | 1,060 | 1,060 | 1,040 | 1,060 | 27,000 |
| 1992/03/17 | 1,090 | 1,090 | 1,060 | 1,060 | 21,000 |
| 1992/03/16 | 1,130 | 1,130 | 1,060 | 1,080 | 19,000 |
| 1992/03/13 | 1,150 | 1,150 | 1,130 | 1,130 | 17,000 |
| 1992/03/12 | 1,150 | 1,150 | 1,150 | 1,150 | 14,000 |
| 1992/03/11 | 1,180 | 1,180 | 1,160 | 1,180 | 5,000 |
| 1992/03/10 | 1,190 | 1,190 | 1,180 | 1,180 | 10,000 |
| 1992/03/09 | 1,190 | 1,190 | 1,160 | 1,160 | 4,000 |
| 1992/03/06 | 1,150 | 1,160 | 1,150 | 1,160 | 18,000 |
| 1992/03/05 | 1,180 | 1,180 | 1,130 | 1,140 | 35,000 |
| 1992/03/04 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1992/03/03 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1992/03/02 | 1,200 | 1,210 | 1,200 | 1,200 | 21,000 |
| 1992/02/28 | 1,240 | 1,240 | 1,180 | 1,180 | 27,000 |
| 1992/02/27 | 1,250 | 1,250 | 1,230 | 1,240 | 25,000 |
| 1992/02/26 | 1,260 | 1,260 | 1,250 | 1,250 | 4,000 |
| 1992/02/24 | 1,280 | 1,280 | 1,270 | 1,270 | 2,000 |
| 1992/02/21 | 1,300 | 1,300 | 1,290 | 1,290 | 31,000 |
| 1992/02/20 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 1992/02/19 | 1,260 | 1,290 | 1,260 | 1,290 | 17,000 |
| 1992/02/18 | 1,290 | 1,290 | 1,260 | 1,260 | 7,000 |
| 1992/02/14 | 1,280 | 1,320 | 1,280 | 1,320 | 16,000 |
| 1992/02/13 | 1,280 | 1,300 | 1,280 | 1,300 | 3,000 |
| 1992/02/12 | 1,300 | 1,300 | 1,280 | 1,280 | 9,000 |
| 1992/02/10 | 1,320 | 1,320 | 1,270 | 1,320 | 20,000 |
| 1992/02/07 | 1,280 | 1,330 | 1,270 | 1,300 | 117,000 |
| 1992/02/06 | 1,300 | 1,300 | 1,270 | 1,270 | 847,000 |
| 1992/02/05 | 1,310 | 1,310 | 1,280 | 1,280 | 16,000 |
| 1992/02/04 | 1,300 | 1,300 | 1,280 | 1,300 | 8,000 |
| 1992/02/03 | 1,310 | 1,310 | 1,280 | 1,300 | 21,000 |
| 1992/01/31 | 1,230 | 1,330 | 1,230 | 1,330 | 41,000 |
| 1992/01/30 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 1992/01/29 | 1,210 | 1,230 | 1,200 | 1,200 | 6,000 |
| 1992/01/28 | 1,200 | 1,220 | 1,200 | 1,200 | 8,000 |
| 1992/01/27 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1992/01/24 | 1,210 | 1,240 | 1,210 | 1,240 | 9,000 |
| 1992/01/23 | 1,190 | 1,250 | 1,190 | 1,240 | 21,000 |
| 1992/01/22 | 1,130 | 1,200 | 1,130 | 1,200 | 76,000 |
| 1992/01/21 | 1,140 | 1,150 | 1,130 | 1,150 | 39,000 |
| 1992/01/20 | 1,190 | 1,190 | 1,150 | 1,150 | 13,000 |
| 1992/01/17 | 1,200 | 1,210 | 1,170 | 1,200 | 58,000 |
| 1992/01/16 | 1,240 | 1,250 | 1,210 | 1,210 | 30,000 |
| 1992/01/14 | 1,250 | 1,270 | 1,240 | 1,250 | 23,000 |
| 1992/01/10 | 1,390 | 1,390 | 1,350 | 1,350 | 14,000 |
| 1992/01/09 | 1,410 | 1,410 | 1,380 | 1,380 | 36,000 |
| 1992/01/08 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 |
| 1992/01/07 | 1,470 | 1,470 | 1,470 | 1,470 | 7,000 |
| 1992/01/06 | 1,500 | 1,500 | 1,450 | 1,470 | 24,000 |