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
1993/12/30 740 745 737 740 39,000
1993/12/29 730 739 730 739 10,000
1993/12/28 717 727 717 727 12,000
1993/12/24 787 787 787 787 43,000
1993/12/22 788 788 787 788 8,000
1993/12/21 790 790 784 788 23,000
1993/12/20 795 795 779 780 43,000
1993/12/17 795 799 795 795 8,000
1993/12/16 805 805 795 795 7,000
1993/12/15 778 795 778 795 15,000
1993/12/14 781 790 781 788 49,000
1993/12/13 780 790 780 780 21,000
1993/12/10 745 756 740 756 47,000
1993/12/09 721 747 721 745 14,000
1993/12/08 740 740 735 740 12,000
1993/12/07 735 745 735 740 16,000
1993/12/06 777 777 740 741 13,000
1993/12/03 786 786 761 767 15,000
1993/12/02 750 781 750 776 34,000
1993/12/01 706 735 705 735 36,000
1993/11/30 710 710 690 690 60,000
1993/11/26 770 770 750 750 33,000
1993/11/25 775 780 760 760 25,000
1993/11/24 780 780 780 780 20,000
1993/11/22 800 800 785 785 18,000
1993/11/19 810 830 810 830 21,000
1993/11/18 813 813 810 810 12,000
1993/11/17 817 817 810 810 12,000
1993/11/16 815 816 805 815 14,000
1993/11/15 831 833 815 815 42,000
1993/11/12 815 830 815 830 33,000
1993/11/11 830 830 815 815 8,000
1993/11/10 845 845 815 815 52,000
1993/11/09 834 836 831 835 44,000
1993/11/08 835 838 831 831 23,000
1993/11/05 859 859 830 835 29,000
1993/11/04 864 865 864 865 19,000
1993/11/02 871 871 865 865 6,000
1993/11/01 870 871 868 870 27,000
1993/10/29 867 869 858 860 34,000
1993/10/28 853 865 850 850 56,000
1993/10/27 855 855 851 851 52,000
1993/10/26 889 894 870 870 42,000
1993/10/25 910 920 910 911 45,000
1993/10/22 928 928 910 910 72,000
1993/10/21 939 940 938 938 8,000
1993/10/20 945 945 940 940 32,000
1993/10/19 950 955 945 945 13,000
1993/10/18 965 965 960 960 45,000
1993/10/15 961 969 961 963 55,000
1993/10/14 952 952 950 951 23,000
1993/10/13 975 975 950 950 41,000
1993/10/12 985 985 976 980 28,000
1993/10/08 984 988 975 985 99,000
1993/10/07 975 987 975 987 131,000
1993/10/06 965 970 955 955 33,000
1993/10/05 971 979 965 965 23,000
1993/10/04 973 973 971 971 14,000
1993/10/01 987 987 971 973 64,000
1993/09/30 970 975 960 960 54,000
1993/09/29 972 972 955 955 49,000
1993/09/28 970 970 960 962 14,000
1993/09/27 970 970 955 960 32,000
1993/09/24 970 978 960 962 73,000
1993/09/22 975 980 951 980 105,000
1993/09/21 980 985 975 985 139,000
1993/09/20 980 980 960 960 64,000
1993/09/17 980 999 980 990 119,000
1993/09/16 1,030 1,030 993 1,010 428,000
1993/09/14 961 1,020 961 1,020 544,000
1993/09/13 955 960 950 960 117,000
1993/09/10 956 958 951 955 85,000
1993/09/09 968 968 949 949 21,000
1993/09/08 969 969 969 969 25,000
1993/09/07 951 970 950 970 114,000
1993/09/06 955 955 950 951 51,000
1993/09/03 951 956 945 950 56,000
1993/09/02 956 957 941 941 37,000
1993/09/01 955 956 950 956 38,000
1993/08/31 955 958 955 956 52,000
1993/08/30 942 950 942 942 9,000
1993/08/27 945 953 941 952 28,000
1993/08/26 937 937 937 937 6,000
1993/08/25 941 950 940 950 148,000
1993/08/24 944 945 940 940 46,000
1993/08/23 950 950 945 945 12,000
1993/08/20 949 950 931 931 31,000
1993/08/19 960 960 950 950 21,000
1993/08/18 950 965 950 960 45,000
1993/08/17 955 960 950 950 69,000
1993/08/16 965 965 950 950 30,000
1993/08/13 969 980 961 975 95,000
1993/08/12 970 980 965 975 261,000
1993/08/11 925 958 925 950 213,000
1993/08/10 915 915 906 915 66,000
1993/08/09 905 910 899 905 58,000
1993/08/06 904 904 899 899 26,000
1993/08/05 903 904 902 904 33,000
1993/08/04 904 914 901 901 94,000
1993/08/03 900 904 895 904 75,000
1993/08/02 899 905 890 890 24,000
1993/07/30 910 910 895 895 100,000
1993/07/29 894 895 891 895 78,000
1993/07/28 907 907 895 895 73,000
1993/07/27 910 910 908 908 13,000
1993/07/26 898 918 898 908 14,000
1993/07/23 920 920 900 900 24,000
1993/07/22 885 920 880 920 20,000
1993/07/21 900 900 880 882 34,000
1993/07/20 900 919 900 900 28,000
1993/07/19 919 919 910 910 50,000
1993/07/16 920 920 910 910 54,000
1993/07/15 920 920 910 910 15,000
1993/07/14 920 920 901 901 4,000
1993/07/13 880 920 880 920 23,000
1993/07/12 897 897 870 870 93,000
1993/07/09 900 900 897 897 57,000
1993/07/08 900 900 900 900 14,000
1993/07/07 890 890 888 888 24,000
1993/07/06 910 910 900 900 52,000
1993/07/05 911 912 910 910 14,000
1993/07/02 953 953 920 920 34,000
1993/07/01 960 960 953 953 2,000
1993/06/30 969 969 969 969 18,000
1993/06/29 950 950 949 949 16,000
1993/06/28 935 935 935 935 18,000
1993/06/25 950 950 935 935 5,000
1993/06/24 920 930 920 930 99,000
1993/06/23 920 920 919 920 15,000
1993/06/22 919 919 910 919 82,000
1993/06/21 931 931 920 920 14,000
1993/06/18 950 960 950 960 60,000
1993/06/17 945 945 910 930 15,000
1993/06/16 969 969 930 935 53,000
1993/06/15 985 985 970 970 31,000
1993/06/14 1,010 1,010 985 985 12,000
1993/06/11 970 1,010 970 1,010 75,000
1993/06/10 1,010 1,010 1,000 1,000 23,000
1993/06/08 1,040 1,040 1,010 1,010 48,000
1993/06/07 1,040 1,050 1,030 1,050 20,000
1993/06/04 1,060 1,060 1,040 1,050 51,000
1993/06/03 1,050 1,050 1,050 1,050 35,000
1993/06/02 1,040 1,040 1,030 1,040 23,000
1993/06/01 1,040 1,040 1,020 1,020 22,000
1993/05/31 1,050 1,050 1,030 1,040 47,000
1993/05/28 1,040 1,050 1,030 1,030 27,000
1993/05/27 1,070 1,070 1,030 1,030 97,000
1993/05/26 1,030 1,060 1,020 1,060 181,000
1993/05/25 1,020 1,030 1,000 1,030 178,000
1993/05/24 975 1,000 973 991 61,000
1993/05/21 973 980 972 979 19,000
1993/05/20 980 980 970 972 24,000
1993/05/19 980 980 975 980 46,000
1993/05/18 1,010 1,010 990 994 98,000
1993/05/17 1,020 1,030 1,010 1,010 62,000
1993/05/14 1,030 1,030 1,010 1,010 44,000
1993/05/13 1,020 1,040 1,020 1,030 80,000
1993/05/12 1,050 1,050 1,020 1,040 392,000
1993/05/11 1,000 1,050 1,000 1,040 469,000
1993/05/10 971 995 971 994 225,000
1993/05/07 961 961 950 961 58,000
1993/05/06 961 961 950 951 63,000
1993/04/30 950 950 945 950 38,000
1993/04/28 930 950 928 940 42,000
1993/04/27 920 933 920 930 34,000
1993/04/26 911 920 911 920 21,000
1993/04/23 905 910 905 908 16,000
1993/04/22 910 910 901 902 17,000
1993/04/21 926 926 910 922 25,000
1993/04/20 932 932 925 926 27,000
1993/04/19 936 936 930 935 48,000
1993/04/16 980 980 940 940 101,000
1993/04/15 970 982 965 965 156,000
1993/04/14 955 990 950 980 256,000
1993/04/13 907 935 902 935 223,000
1993/04/12 919 919 900 905 47,000
1993/04/09 900 910 900 900 89,000
1993/04/08 906 915 900 900 100,000
1993/04/07 905 920 900 906 66,000
1993/04/06 911 915 905 905 145,000
1993/04/05 910 920 900 910 338,000
1993/04/02 882 905 882 900 111,000
1993/04/01 879 884 875 884 38,000
1993/03/31 880 897 875 885 200,000
1993/03/30 850 850 840 850 197,000
1993/03/29 840 845 835 840 256,000
1993/03/26 830 830 821 830 184,000
1993/03/25 829 829 820 821 41,000
1993/03/24 820 830 820 830 135,000
1993/03/23 841 841 826 826 97,000
1993/03/22 810 848 809 831 128,000
1993/03/19 805 809 801 801 135,000
1993/03/18 790 810 790 790 266,000
1993/03/17 781 790 781 790 29,000
1993/03/16 795 795 790 790 57,000
1993/03/15 810 810 790 800 30,000
1993/03/12 781 800 781 800 41,000
1993/03/11 810 810 800 800 13,000
1993/03/10 820 820 810 810 36,000
1993/03/09 810 812 800 800 41,000
1993/03/08 810 820 800 820 10,000
1993/03/05 820 820 820 820 22,000
1993/03/04 820 820 820 820 5,000
1993/03/03 830 830 830 830 1,000
1993/03/02 825 830 825 830 12,000
1993/03/01 840 840 830 830 21,000
1993/02/26 825 845 825 841 129,000
1993/02/25 815 815 815 815 26,000
1993/02/24 815 820 815 820 23,000
1993/02/23 821 821 821 821 1,000
1993/02/22 822 822 821 821 11,000
1993/02/19 822 825 822 822 14,000
1993/02/18 819 825 819 821 47,000
1993/02/17 817 817 817 817 5,000
1993/02/15 815 815 814 815 65,000
1993/02/12 815 815 815 815 6,000
1993/02/10 840 840 815 815 19,000
1993/02/09 820 820 820 820 11,000
1993/02/08 818 830 815 820 31,000
1993/02/05 819 820 811 811 110,000
1993/02/04 819 819 810 810 2,000
1993/02/03 809 820 809 820 18,000
1993/02/02 807 808 807 808 20,000
1993/02/01 810 810 805 805 7,000
1993/01/29 805 809 800 808 44,000
1993/01/28 800 800 790 790 7,000
1993/01/27 800 800 800 800 8,000
1993/01/26 820 820 800 800 11,000
1993/01/25 821 821 821 821 6,000
1993/01/22 827 827 821 821 4,000
1993/01/21 810 830 810 820 13,000
1993/01/20 810 810 810 810 2,000
1993/01/18 830 830 830 830 11,000
1993/01/14 830 830 830 830 12,000
1993/01/13 830 830 825 826 12,000
1993/01/11 840 840 840 840 1,000
1993/01/08 860 860 860 860 100,000
1993/01/07 840 851 840 850 6,000
1993/01/06 862 862 850 850 5,000
1993/01/05 862 862 862 862 2,000

このページの先頭へ