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 |
---|---|---|---|---|---|
1994/12/30 | 731 | 735 | 731 | 735 | 32,000 |
1994/12/29 | 723 | 723 | 720 | 721 | 7,000 |
1994/12/28 | 722 | 725 | 722 | 724 | 26,000 |
1994/12/27 | 713 | 722 | 713 | 722 | 51,000 |
1994/12/26 | 706 | 710 | 705 | 709 | 202,000 |
1994/12/22 | 715 | 720 | 705 | 710 | 145,000 |
1994/12/21 | 711 | 721 | 711 | 711 | 39,000 |
1994/12/20 | 733 | 733 | 713 | 723 | 59,000 |
1994/12/19 | 740 | 740 | 725 | 733 | 42,000 |
1994/12/16 | 723 | 730 | 723 | 730 | 72,000 |
1994/12/15 | 705 | 705 | 700 | 700 | 26,000 |
1994/12/14 | 706 | 706 | 695 | 695 | 14,000 |
1994/12/13 | 705 | 705 | 695 | 696 | 50,000 |
1994/12/12 | 703 | 715 | 703 | 705 | 38,000 |
1994/12/09 | 755 | 755 | 700 | 700 | 42,000 |
1994/12/08 | 747 | 747 | 746 | 746 | 20,000 |
1994/12/07 | 747 | 747 | 746 | 746 | 17,000 |
1994/12/06 | 751 | 752 | 745 | 745 | 1,089,000 |
1994/12/05 | 745 | 755 | 745 | 755 | 11,000 |
1994/12/02 | 762 | 762 | 745 | 745 | 27,000 |
1994/12/01 | 746 | 752 | 736 | 752 | 62,000 |
1994/11/30 | 776 | 776 | 756 | 756 | 27,000 |
1994/11/29 | 746 | 746 | 739 | 746 | 11,000 |
1994/11/28 | 754 | 754 | 747 | 750 | 17,000 |
1994/11/25 | 754 | 754 | 754 | 754 | 27,000 |
1994/11/24 | 746 | 754 | 740 | 754 | 65,000 |
1994/11/22 | 745 | 746 | 743 | 746 | 62,000 |
1994/11/21 | 750 | 760 | 750 | 755 | 176,000 |
1994/11/18 | 748 | 748 | 745 | 745 | 59,000 |
1994/11/17 | 750 | 750 | 745 | 745 | 11,000 |
1994/11/16 | 752 | 755 | 750 | 750 | 29,000 |
1994/11/15 | 746 | 750 | 745 | 745 | 21,000 |
1994/11/14 | 745 | 745 | 722 | 742 | 120,000 |
1994/11/11 | 751 | 751 | 741 | 745 | 160,000 |
1994/11/10 | 761 | 761 | 741 | 741 | 83,000 |
1994/11/09 | 748 | 748 | 740 | 741 | 142,000 |
1994/11/08 | 742 | 748 | 741 | 748 | 176,000 |
1994/11/07 | 758 | 758 | 738 | 742 | 230,000 |
1994/11/04 | 776 | 778 | 772 | 778 | 17,000 |
1994/11/02 | 778 | 778 | 778 | 778 | 27,000 |
1994/11/01 | 760 | 760 | 745 | 745 | 27,000 |
1994/10/31 | 750 | 750 | 737 | 737 | 122,000 |
1994/10/28 | 737 | 750 | 737 | 750 | 156,000 |
1994/10/27 | 750 | 750 | 735 | 735 | 142,000 |
1994/10/26 | 759 | 759 | 744 | 748 | 155,000 |
1994/10/25 | 775 | 775 | 760 | 760 | 75,000 |
1994/10/24 | 775 | 778 | 774 | 774 | 113,000 |
1994/10/21 | 785 | 785 | 770 | 772 | 62,000 |
1994/10/20 | 796 | 796 | 790 | 790 | 61,000 |
1994/10/19 | 801 | 801 | 795 | 795 | 80,000 |
1994/10/18 | 806 | 807 | 805 | 805 | 20,000 |
1994/10/17 | 806 | 817 | 806 | 817 | 45,000 |
1994/10/14 | 818 | 818 | 805 | 806 | 64,000 |
1994/10/13 | 822 | 822 | 818 | 818 | 16,000 |
1994/10/12 | 819 | 825 | 819 | 825 | 69,000 |
1994/10/11 | 825 | 825 | 819 | 820 | 41,000 |
1994/10/07 | 827 | 827 | 825 | 825 | 22,000 |
1994/10/06 | 826 | 826 | 826 | 826 | 8,000 |
1994/10/05 | 826 | 827 | 825 | 826 | 53,000 |
1994/10/04 | 841 | 841 | 827 | 827 | 12,000 |
1994/10/03 | 839 | 841 | 839 | 841 | 8,000 |
1994/09/30 | 848 | 848 | 819 | 819 | 29,000 |
1994/09/29 | 818 | 821 | 817 | 818 | 77,000 |
1994/09/28 | 827 | 827 | 815 | 817 | 178,000 |
1994/09/27 | 831 | 841 | 822 | 822 | 45,000 |
1994/09/26 | 839 | 839 | 825 | 825 | 96,000 |
1994/09/22 | 840 | 845 | 835 | 840 | 36,000 |
1994/09/21 | 855 | 855 | 843 | 845 | 184,000 |
1994/09/20 | 860 | 860 | 850 | 855 | 66,000 |
1994/09/19 | 870 | 870 | 868 | 868 | 21,000 |
1994/09/16 | 866 | 880 | 866 | 880 | 118,000 |
1994/09/14 | 882 | 883 | 862 | 870 | 114,000 |
1994/09/13 | 885 | 885 | 882 | 882 | 73,000 |
1994/09/12 | 888 | 888 | 884 | 885 | 55,000 |
1994/09/09 | 890 | 890 | 883 | 890 | 89,000 |
1994/09/08 | 861 | 887 | 861 | 882 | 94,000 |
1994/09/07 | 851 | 851 | 851 | 851 | 25,000 |
1994/09/06 | 886 | 890 | 886 | 886 | 51,000 |
1994/09/05 | 890 | 895 | 886 | 895 | 161,000 |
1994/09/02 | 890 | 890 | 880 | 885 | 118,000 |
1994/09/01 | 870 | 872 | 868 | 870 | 82,000 |
1994/08/31 | 865 | 871 | 865 | 870 | 96,000 |
1994/08/30 | 873 | 873 | 865 | 870 | 92,000 |
1994/08/29 | 863 | 863 | 863 | 863 | 3,000 |
1994/08/26 | 860 | 865 | 859 | 865 | 37,000 |
1994/08/25 | 861 | 867 | 855 | 860 | 70,000 |
1994/08/24 | 860 | 865 | 860 | 865 | 86,000 |
1994/08/23 | 865 | 865 | 851 | 851 | 66,000 |
1994/08/22 | 871 | 871 | 864 | 864 | 193,000 |
1994/08/19 | 871 | 871 | 865 | 869 | 74,000 |
1994/08/18 | 861 | 874 | 861 | 870 | 55,000 |
1994/08/17 | 866 | 871 | 865 | 871 | 85,000 |
1994/08/16 | 870 | 870 | 860 | 865 | 73,000 |
1994/08/15 | 879 | 880 | 870 | 870 | 29,000 |
1994/08/12 | 890 | 890 | 871 | 880 | 30,000 |
1994/08/11 | 895 | 895 | 887 | 887 | 114,000 |
1994/08/10 | 880 | 895 | 880 | 895 | 43,000 |
1994/08/09 | 880 | 885 | 878 | 880 | 12,000 |
1994/08/08 | 880 | 890 | 880 | 881 | 7,000 |
1994/08/05 | 884 | 898 | 884 | 890 | 15,000 |
1994/08/04 | 899 | 899 | 894 | 899 | 29,000 |
1994/08/03 | 900 | 900 | 890 | 895 | 89,000 |
1994/08/02 | 898 | 900 | 895 | 900 | 64,000 |
1994/07/29 | 900 | 900 | 893 | 900 | 72,000 |
1994/07/28 | 881 | 881 | 871 | 880 | 34,000 |
1994/07/27 | 881 | 881 | 871 | 879 | 20,000 |
1994/07/26 | 875 | 875 | 861 | 861 | 29,000 |
1994/07/25 | 898 | 898 | 885 | 885 | 43,000 |
1994/07/22 | 899 | 899 | 898 | 898 | 21,000 |
1994/07/21 | 900 | 901 | 900 | 900 | 33,000 |
1994/07/20 | 900 | 900 | 895 | 900 | 49,000 |
1994/07/19 | 900 | 907 | 900 | 900 | 138,000 |
1994/07/18 | 900 | 901 | 900 | 900 | 60,000 |
1994/07/15 | 900 | 902 | 900 | 900 | 95,000 |
1994/07/14 | 880 | 895 | 880 | 895 | 48,000 |
1994/07/13 | 890 | 895 | 880 | 880 | 122,000 |
1994/07/12 | 892 | 892 | 885 | 890 | 26,000 |
1994/07/11 | 880 | 892 | 880 | 892 | 25,000 |
1994/07/08 | 895 | 895 | 886 | 886 | 63,000 |
1994/07/07 | 894 | 894 | 890 | 894 | 62,000 |
1994/07/06 | 901 | 901 | 885 | 895 | 211,000 |
1994/07/05 | 903 | 903 | 891 | 900 | 26,000 |
1994/07/04 | 905 | 905 | 891 | 905 | 86,000 |
1994/07/01 | 903 | 903 | 893 | 900 | 102,000 |
1994/06/30 | 900 | 901 | 893 | 893 | 55,000 |
1994/06/29 | 893 | 902 | 890 | 900 | 71,000 |
1994/06/28 | 890 | 890 | 880 | 885 | 67,000 |
1994/06/27 | 871 | 887 | 871 | 875 | 110,000 |
1994/06/24 | 893 | 894 | 885 | 885 | 260,000 |
1994/06/23 | 885 | 890 | 883 | 883 | 78,000 |
1994/06/22 | 880 | 897 | 876 | 883 | 38,000 |
1994/06/21 | 900 | 902 | 899 | 900 | 141,000 |
1994/06/20 | 901 | 903 | 900 | 900 | 92,000 |
1994/06/17 | 892 | 900 | 892 | 900 | 113,000 |
1994/06/16 | 900 | 903 | 895 | 895 | 89,000 |
1994/06/15 | 909 | 911 | 900 | 910 | 53,000 |
1994/06/14 | 902 | 914 | 900 | 909 | 208,000 |
1994/06/13 | 900 | 902 | 890 | 902 | 138,000 |
1994/06/10 | 900 | 903 | 890 | 891 | 116,000 |
1994/06/09 | 890 | 905 | 888 | 900 | 140,000 |
1994/06/08 | 880 | 891 | 877 | 886 | 51,000 |
1994/06/07 | 880 | 885 | 869 | 880 | 22,000 |
1994/06/06 | 909 | 910 | 890 | 890 | 61,000 |
1994/06/03 | 901 | 905 | 895 | 904 | 263,000 |
1994/06/02 | 889 | 910 | 889 | 900 | 302,000 |
1994/06/01 | 875 | 879 | 870 | 879 | 125,000 |
1994/05/31 | 859 | 875 | 859 | 873 | 180,000 |
1994/05/30 | 831 | 855 | 831 | 855 | 132,000 |
1994/05/27 | 827 | 835 | 827 | 834 | 53,000 |
1994/05/26 | 829 | 830 | 825 | 825 | 61,000 |
1994/05/25 | 830 | 830 | 816 | 823 | 89,000 |
1994/05/24 | 830 | 833 | 820 | 832 | 41,000 |
1994/05/23 | 827 | 827 | 820 | 827 | 25,000 |
1994/05/20 | 822 | 830 | 820 | 830 | 41,000 |
1994/05/19 | 830 | 830 | 822 | 822 | 46,000 |
1994/05/18 | 831 | 831 | 821 | 830 | 65,000 |
1994/05/17 | 807 | 816 | 806 | 816 | 13,000 |
1994/05/16 | 820 | 820 | 816 | 816 | 22,000 |
1994/05/13 | 810 | 810 | 805 | 810 | 22,000 |
1994/05/12 | 812 | 818 | 810 | 810 | 24,000 |
1994/05/11 | 812 | 822 | 811 | 822 | 27,000 |
1994/05/10 | 822 | 822 | 810 | 810 | 29,000 |
1994/05/09 | 810 | 812 | 810 | 812 | 5,000 |
1994/05/06 | 811 | 812 | 811 | 812 | 5,000 |
1994/05/02 | 800 | 801 | 800 | 800 | 7,000 |
1994/04/28 | 819 | 819 | 800 | 801 | 45,000 |
1994/04/27 | 800 | 800 | 799 | 799 | 3,000 |
1994/04/26 | 795 | 800 | 790 | 800 | 14,000 |
1994/04/25 | 800 | 800 | 795 | 795 | 28,000 |
1994/04/22 | 819 | 819 | 810 | 810 | 17,000 |
1994/04/21 | 813 | 820 | 803 | 803 | 23,000 |
1994/04/20 | 832 | 832 | 822 | 822 | 10,000 |
1994/04/19 | 834 | 835 | 825 | 825 | 14,000 |
1994/04/18 | 830 | 840 | 827 | 837 | 38,000 |
1994/04/15 | 830 | 835 | 825 | 831 | 23,000 |
1994/04/14 | 822 | 822 | 818 | 820 | 11,000 |
1994/04/13 | 817 | 820 | 808 | 820 | 13,000 |
1994/04/12 | 817 | 817 | 817 | 817 | 2,000 |
1994/04/11 | 820 | 820 | 810 | 817 | 38,000 |
1994/04/08 | 840 | 840 | 820 | 820 | 38,000 |
1994/04/07 | 821 | 830 | 820 | 820 | 10,000 |
1994/04/06 | 830 | 835 | 820 | 820 | 11,000 |
1994/04/05 | 820 | 825 | 820 | 820 | 11,000 |
1994/04/04 | 833 | 834 | 810 | 820 | 15,000 |
1994/04/01 | 835 | 836 | 830 | 835 | 28,000 |
1994/03/31 | 837 | 840 | 835 | 835 | 77,000 |
1994/03/30 | 830 | 840 | 820 | 840 | 100,000 |
1994/03/29 | 840 | 840 | 828 | 840 | 53,000 |
1994/03/28 | 821 | 840 | 820 | 840 | 54,000 |
1994/03/25 | 830 | 830 | 817 | 825 | 39,000 |
1994/03/24 | 818 | 820 | 808 | 820 | 35,000 |
1994/03/23 | 831 | 831 | 822 | 828 | 18,000 |
1994/03/22 | 840 | 841 | 828 | 834 | 123,000 |
1994/03/18 | 840 | 842 | 830 | 830 | 162,000 |
1994/03/17 | 800 | 820 | 800 | 815 | 173,000 |
1994/03/16 | 795 | 800 | 782 | 782 | 90,000 |
1994/03/15 | 800 | 800 | 790 | 794 | 49,000 |
1994/03/14 | 799 | 809 | 793 | 800 | 97,000 |
1994/03/11 | 790 | 805 | 790 | 792 | 55,000 |
1994/03/10 | 811 | 811 | 800 | 800 | 42,000 |
1994/03/09 | 811 | 811 | 810 | 811 | 11,000 |
1994/03/08 | 814 | 820 | 814 | 820 | 59,000 |
1994/03/07 | 819 | 820 | 815 | 820 | 25,000 |
1994/03/04 | 820 | 820 | 810 | 820 | 8,000 |
1994/03/03 | 835 | 835 | 810 | 810 | 48,000 |
1994/03/02 | 849 | 849 | 830 | 835 | 57,000 |
1994/03/01 | 835 | 839 | 835 | 839 | 50,000 |
1994/02/28 | 815 | 815 | 805 | 815 | 67,000 |
1994/02/25 | 805 | 805 | 805 | 805 | 44,000 |
1994/02/24 | 780 | 800 | 780 | 800 | 203,000 |
1994/02/23 | 784 | 795 | 780 | 780 | 32,000 |
1994/02/22 | 782 | 785 | 782 | 783 | 53,000 |
1994/02/21 | 781 | 782 | 780 | 780 | 23,000 |
1994/02/18 | 820 | 820 | 781 | 782 | 32,000 |
1994/02/17 | 803 | 805 | 800 | 800 | 38,000 |
1994/02/16 | 800 | 805 | 800 | 803 | 36,000 |
1994/02/15 | 802 | 805 | 790 | 803 | 47,000 |
1994/02/14 | 818 | 818 | 801 | 802 | 19,000 |
1994/02/10 | 820 | 820 | 815 | 820 | 32,000 |
1994/02/09 | 820 | 820 | 790 | 790 | 21,000 |
1994/02/08 | 820 | 821 | 812 | 821 | 26,000 |
1994/02/07 | 817 | 817 | 810 | 810 | 18,000 |
1994/02/04 | 829 | 845 | 818 | 818 | 27,000 |
1994/02/03 | 820 | 830 | 809 | 830 | 37,000 |
1994/02/02 | 835 | 835 | 820 | 828 | 37,000 |
1994/02/01 | 840 | 840 | 830 | 835 | 82,000 |
1994/01/31 | 830 | 830 | 825 | 830 | 103,000 |
1994/01/28 | 765 | 774 | 765 | 765 | 10,000 |
1994/01/27 | 790 | 795 | 775 | 775 | 18,000 |
1994/01/26 | 766 | 804 | 766 | 798 | 22,000 |
1994/01/25 | 763 | 770 | 752 | 763 | 27,000 |
1994/01/24 | 760 | 760 | 758 | 760 | 16,000 |
1994/01/21 | 801 | 818 | 800 | 818 | 22,000 |
1994/01/20 | 790 | 819 | 790 | 819 | 23,000 |
1994/01/19 | 781 | 800 | 780 | 800 | 26,000 |
1994/01/18 | 786 | 787 | 780 | 780 | 11,000 |
1994/01/17 | 791 | 799 | 780 | 786 | 15,000 |
1994/01/14 | 762 | 790 | 761 | 781 | 19,000 |
1994/01/13 | 781 | 790 | 761 | 761 | 17,000 |
1994/01/12 | 757 | 761 | 755 | 760 | 53,000 |
1994/01/11 | 757 | 758 | 757 | 757 | 18,000 |
1994/01/10 | 750 | 758 | 748 | 758 | 33,000 |
1994/01/07 | 717 | 720 | 704 | 705 | 56,000 |
1994/01/06 | 750 | 750 | 731 | 731 | 34,000 |
1994/01/05 | 731 | 745 | 731 | 745 | 15,000 |
1994/01/04 | 730 | 735 | 730 | 730 | 4,000 |