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 |
|---|---|---|---|---|---|
| 1996/12/30 | 655 | 660 | 651 | 660 | 81,000 |
| 1996/12/27 | 652 | 655 | 650 | 651 | 214,000 |
| 1996/12/26 | 656 | 660 | 650 | 655 | 231,000 |
| 1996/12/25 | 671 | 674 | 644 | 654 | 130,000 |
| 1996/12/24 | 685 | 688 | 680 | 680 | 198,000 |
| 1996/12/20 | 693 | 700 | 683 | 695 | 210,000 |
| 1996/12/19 | 690 | 690 | 681 | 683 | 213,000 |
| 1996/12/18 | 712 | 713 | 698 | 709 | 224,000 |
| 1996/12/17 | 721 | 721 | 712 | 712 | 92,000 |
| 1996/12/16 | 730 | 730 | 719 | 727 | 89,000 |
| 1996/12/13 | 725 | 730 | 715 | 719 | 478,000 |
| 1996/12/12 | 734 | 735 | 729 | 729 | 258,000 |
| 1996/12/11 | 752 | 752 | 738 | 738 | 117,000 |
| 1996/12/10 | 755 | 755 | 750 | 750 | 104,000 |
| 1996/12/09 | 758 | 760 | 750 | 750 | 143,000 |
| 1996/12/06 | 763 | 765 | 750 | 758 | 57,000 |
| 1996/12/05 | 751 | 770 | 751 | 763 | 183,000 |
| 1996/12/04 | 750 | 753 | 750 | 750 | 123,000 |
| 1996/12/03 | 755 | 755 | 753 | 754 | 65,000 |
| 1996/12/02 | 756 | 756 | 751 | 755 | 39,000 |
| 1996/11/29 | 764 | 764 | 749 | 749 | 64,000 |
| 1996/11/28 | 760 | 765 | 758 | 759 | 50,000 |
| 1996/11/27 | 764 | 765 | 755 | 765 | 425,000 |
| 1996/11/26 | 751 | 757 | 750 | 755 | 196,000 |
| 1996/11/25 | 765 | 766 | 760 | 761 | 101,000 |
| 1996/11/22 | 771 | 771 | 758 | 765 | 184,000 |
| 1996/11/21 | 780 | 781 | 777 | 781 | 152,000 |
| 1996/11/20 | 781 | 785 | 781 | 785 | 186,000 |
| 1996/11/19 | 790 | 794 | 786 | 790 | 62,000 |
| 1996/11/18 | 793 | 795 | 785 | 795 | 37,000 |
| 1996/11/15 | 793 | 798 | 789 | 798 | 53,000 |
| 1996/11/14 | 785 | 796 | 785 | 796 | 23,000 |
| 1996/11/13 | 795 | 797 | 786 | 789 | 43,000 |
| 1996/11/12 | 803 | 803 | 796 | 796 | 28,000 |
| 1996/11/11 | 793 | 800 | 793 | 794 | 33,000 |
| 1996/11/08 | 810 | 810 | 797 | 803 | 74,000 |
| 1996/11/07 | 810 | 820 | 804 | 804 | 108,000 |
| 1996/11/06 | 809 | 824 | 802 | 820 | 134,000 |
| 1996/11/05 | 809 | 816 | 803 | 809 | 375,000 |
| 1996/11/01 | 786 | 799 | 786 | 799 | 74,000 |
| 1996/10/31 | 798 | 798 | 787 | 794 | 59,000 |
| 1996/10/30 | 792 | 795 | 788 | 794 | 53,000 |
| 1996/10/29 | 789 | 795 | 789 | 795 | 57,000 |
| 1996/10/28 | 789 | 791 | 789 | 790 | 19,000 |
| 1996/10/25 | 799 | 800 | 790 | 790 | 106,000 |
| 1996/10/24 | 795 | 801 | 791 | 798 | 71,000 |
| 1996/10/23 | 806 | 810 | 794 | 805 | 104,000 |
| 1996/10/22 | 811 | 820 | 810 | 811 | 53,000 |
| 1996/10/21 | 829 | 829 | 816 | 826 | 44,000 |
| 1996/10/18 | 825 | 839 | 810 | 839 | 114,000 |
| 1996/10/17 | 829 | 830 | 821 | 821 | 96,000 |
| 1996/10/16 | 839 | 839 | 825 | 829 | 111,000 |
| 1996/10/15 | 823 | 840 | 817 | 840 | 135,000 |
| 1996/10/14 | 833 | 833 | 810 | 833 | 176,000 |
| 1996/10/11 | 831 | 831 | 823 | 824 | 176,000 |
| 1996/10/09 | 842 | 842 | 833 | 835 | 174,000 |
| 1996/10/08 | 831 | 838 | 827 | 838 | 173,000 |
| 1996/10/07 | 848 | 848 | 838 | 839 | 92,000 |
| 1996/10/04 | 840 | 852 | 836 | 849 | 305,000 |
| 1996/10/03 | 859 | 866 | 836 | 840 | 1,288,000 |
| 1996/10/02 | 826 | 858 | 824 | 850 | 832,000 |
| 1996/10/01 | 824 | 830 | 820 | 825 | 105,000 |
| 1996/09/30 | 823 | 824 | 818 | 824 | 110,000 |
| 1996/09/27 | 825 | 827 | 817 | 825 | 130,000 |
| 1996/09/26 | 813 | 827 | 812 | 822 | 85,000 |
| 1996/09/25 | 824 | 833 | 810 | 810 | 136,000 |
| 1996/09/24 | 815 | 839 | 813 | 838 | 446,000 |
| 1996/09/20 | 810 | 815 | 808 | 810 | 202,000 |
| 1996/09/19 | 810 | 810 | 802 | 807 | 80,000 |
| 1996/09/18 | 810 | 814 | 800 | 810 | 175,000 |
| 1996/09/17 | 810 | 810 | 805 | 810 | 99,000 |
| 1996/09/13 | 787 | 799 | 787 | 793 | 112,000 |
| 1996/09/12 | 790 | 791 | 790 | 791 | 157,000 |
| 1996/09/11 | 786 | 790 | 785 | 790 | 113,000 |
| 1996/09/10 | 789 | 789 | 776 | 785 | 103,000 |
| 1996/09/09 | 782 | 782 | 777 | 777 | 75,000 |
| 1996/09/06 | 781 | 789 | 780 | 782 | 74,000 |
| 1996/09/05 | 786 | 799 | 780 | 799 | 84,000 |
| 1996/09/04 | 779 | 790 | 770 | 780 | 101,000 |
| 1996/09/03 | 788 | 790 | 788 | 789 | 41,000 |
| 1996/09/02 | 790 | 808 | 790 | 808 | 74,000 |
| 1996/08/30 | 815 | 815 | 790 | 790 | 208,000 |
| 1996/08/29 | 798 | 810 | 798 | 805 | 162,000 |
| 1996/08/28 | 800 | 808 | 797 | 808 | 230,000 |
| 1996/08/27 | 794 | 804 | 790 | 800 | 76,000 |
| 1996/08/26 | 806 | 806 | 794 | 795 | 95,000 |
| 1996/08/23 | 810 | 815 | 810 | 811 | 223,000 |
| 1996/08/22 | 809 | 816 | 806 | 809 | 148,000 |
| 1996/08/21 | 810 | 810 | 800 | 809 | 295,000 |
| 1996/08/20 | 803 | 806 | 799 | 803 | 402,000 |
| 1996/08/19 | 785 | 798 | 785 | 793 | 135,000 |
| 1996/08/16 | 775 | 800 | 770 | 785 | 537,000 |
| 1996/08/15 | 755 | 765 | 755 | 765 | 94,000 |
| 1996/08/14 | 751 | 757 | 751 | 752 | 60,000 |
| 1996/08/13 | 740 | 754 | 740 | 748 | 109,000 |
| 1996/08/12 | 749 | 750 | 735 | 746 | 333,000 |
| 1996/08/09 | 736 | 753 | 726 | 740 | 212,000 |
| 1996/08/08 | 744 | 744 | 726 | 726 | 504,000 |
| 1996/08/07 | 760 | 760 | 740 | 744 | 161,000 |
| 1996/08/06 | 756 | 765 | 745 | 765 | 105,000 |
| 1996/08/05 | 765 | 770 | 763 | 766 | 96,000 |
| 1996/08/02 | 750 | 768 | 750 | 765 | 173,000 |
| 1996/08/01 | 736 | 745 | 731 | 745 | 202,000 |
| 1996/07/31 | 760 | 760 | 730 | 740 | 212,000 |
| 1996/07/30 | 753 | 766 | 747 | 760 | 217,000 |
| 1996/07/29 | 750 | 763 | 750 | 763 | 347,000 |
| 1996/07/26 | 769 | 769 | 754 | 754 | 211,000 |
| 1996/07/25 | 775 | 775 | 758 | 769 | 160,000 |
| 1996/07/24 | 780 | 780 | 766 | 779 | 195,000 |
| 1996/07/23 | 779 | 790 | 776 | 790 | 155,000 |
| 1996/07/22 | 805 | 805 | 780 | 799 | 74,000 |
| 1996/07/19 | 800 | 801 | 799 | 799 | 175,000 |
| 1996/07/18 | 789 | 795 | 780 | 795 | 147,000 |
| 1996/07/17 | 795 | 795 | 782 | 788 | 98,000 |
| 1996/07/16 | 794 | 794 | 781 | 792 | 93,000 |
| 1996/07/15 | 819 | 819 | 796 | 796 | 70,000 |
| 1996/07/12 | 812 | 812 | 805 | 810 | 96,000 |
| 1996/07/11 | 818 | 818 | 807 | 807 | 108,000 |
| 1996/07/10 | 820 | 820 | 808 | 818 | 112,000 |
| 1996/07/09 | 827 | 827 | 805 | 805 | 111,000 |
| 1996/07/08 | 810 | 820 | 803 | 820 | 154,000 |
| 1996/07/05 | 830 | 830 | 820 | 829 | 191,000 |
| 1996/07/04 | 840 | 840 | 826 | 830 | 102,000 |
| 1996/07/03 | 837 | 845 | 837 | 843 | 157,000 |
| 1996/07/02 | 858 | 858 | 843 | 847 | 454,000 |
| 1996/07/01 | 854 | 862 | 841 | 860 | 1,404,000 |
| 1996/06/28 | 835 | 844 | 820 | 844 | 356,000 |
| 1996/06/27 | 840 | 844 | 825 | 825 | 423,000 |
| 1996/06/26 | 845 | 848 | 837 | 840 | 1,872,000 |
| 1996/06/25 | 817 | 835 | 815 | 835 | 1,455,000 |
| 1996/06/24 | 794 | 798 | 789 | 792 | 252,000 |
| 1996/06/21 | 780 | 780 | 771 | 774 | 242,000 |
| 1996/06/20 | 785 | 785 | 775 | 780 | 355,000 |
| 1996/06/19 | 780 | 780 | 767 | 775 | 221,000 |
| 1996/06/18 | 778 | 778 | 761 | 762 | 406,000 |
| 1996/06/17 | 789 | 790 | 785 | 787 | 268,000 |
| 1996/06/14 | 756 | 769 | 755 | 769 | 331,000 |
| 1996/06/13 | 781 | 781 | 766 | 766 | 159,000 |
| 1996/06/12 | 769 | 776 | 764 | 771 | 192,000 |
| 1996/06/11 | 752 | 759 | 750 | 754 | 139,000 |
| 1996/06/10 | 770 | 770 | 751 | 758 | 203,000 |
| 1996/06/07 | 765 | 765 | 749 | 751 | 273,000 |
| 1996/06/06 | 780 | 780 | 765 | 765 | 150,000 |
| 1996/06/05 | 788 | 788 | 771 | 780 | 104,000 |
| 1996/06/04 | 780 | 781 | 770 | 780 | 329,000 |
| 1996/06/03 | 803 | 804 | 780 | 780 | 251,000 |
| 1996/05/31 | 806 | 807 | 795 | 805 | 273,000 |
| 1996/05/30 | 800 | 800 | 795 | 796 | 76,000 |
| 1996/05/29 | 793 | 803 | 787 | 798 | 303,000 |
| 1996/05/28 | 793 | 793 | 785 | 787 | 137,000 |
| 1996/05/27 | 792 | 792 | 785 | 785 | 228,000 |
| 1996/05/24 | 806 | 806 | 791 | 792 | 210,000 |
| 1996/05/23 | 820 | 820 | 799 | 809 | 217,000 |
| 1996/05/22 | 812 | 834 | 811 | 820 | 1,048,000 |
| 1996/05/21 | 805 | 809 | 795 | 802 | 1,065,000 |
| 1996/05/20 | 788 | 796 | 778 | 781 | 116,000 |
| 1996/05/17 | 770 | 780 | 769 | 778 | 110,000 |
| 1996/05/16 | 778 | 790 | 778 | 786 | 334,000 |
| 1996/05/15 | 771 | 780 | 770 | 777 | 129,000 |
| 1996/05/14 | 770 | 774 | 760 | 761 | 122,000 |
| 1996/05/13 | 785 | 785 | 770 | 770 | 183,000 |
| 1996/05/10 | 786 | 789 | 780 | 780 | 135,000 |
| 1996/05/09 | 790 | 790 | 778 | 786 | 204,000 |
| 1996/05/08 | 779 | 790 | 778 | 786 | 132,000 |
| 1996/05/07 | 793 | 793 | 778 | 778 | 325,000 |
| 1996/05/02 | 798 | 798 | 785 | 785 | 243,000 |
| 1996/05/01 | 799 | 799 | 792 | 795 | 144,000 |
| 1996/04/30 | 795 | 800 | 791 | 800 | 153,000 |
| 1996/04/26 | 792 | 797 | 788 | 792 | 234,000 |
| 1996/04/25 | 794 | 794 | 783 | 793 | 263,000 |
| 1996/04/24 | 791 | 796 | 784 | 785 | 164,000 |
| 1996/04/23 | 800 | 800 | 782 | 798 | 201,000 |
| 1996/04/22 | 800 | 800 | 792 | 797 | 180,000 |
| 1996/04/19 | 785 | 785 | 775 | 785 | 234,000 |
| 1996/04/18 | 791 | 791 | 775 | 777 | 64,000 |
| 1996/04/17 | 794 | 794 | 775 | 781 | 163,000 |
| 1996/04/16 | 800 | 803 | 795 | 795 | 175,000 |
| 1996/04/15 | 808 | 808 | 798 | 803 | 188,000 |
| 1996/04/12 | 809 | 809 | 793 | 803 | 379,000 |
| 1996/04/11 | 775 | 800 | 775 | 793 | 431,000 |
| 1996/04/10 | 784 | 784 | 765 | 770 | 203,000 |
| 1996/04/09 | 770 | 770 | 760 | 764 | 128,000 |
| 1996/04/08 | 780 | 780 | 767 | 771 | 69,000 |
| 1996/04/05 | 780 | 780 | 765 | 775 | 79,000 |
| 1996/04/04 | 784 | 784 | 770 | 780 | 128,000 |
| 1996/04/03 | 786 | 789 | 774 | 774 | 177,000 |
| 1996/04/02 | 779 | 779 | 770 | 779 | 110,000 |
| 1996/04/01 | 775 | 779 | 769 | 769 | 163,000 |
| 1996/03/29 | 779 | 779 | 765 | 765 | 149,000 |
| 1996/03/28 | 760 | 769 | 750 | 760 | 180,000 |
| 1996/03/27 | 749 | 755 | 740 | 755 | 165,000 |
| 1996/03/26 | 742 | 749 | 735 | 735 | 117,000 |
| 1996/03/25 | 735 | 739 | 726 | 726 | 65,000 |
| 1996/03/22 | 730 | 730 | 720 | 720 | 87,000 |
| 1996/03/21 | 730 | 740 | 730 | 730 | 144,000 |
| 1996/03/19 | 745 | 745 | 730 | 732 | 110,000 |
| 1996/03/18 | 730 | 750 | 720 | 735 | 100,000 |
| 1996/03/15 | 710 | 735 | 710 | 735 | 68,000 |
| 1996/03/14 | 707 | 715 | 707 | 710 | 142,000 |
| 1996/03/13 | 709 | 711 | 705 | 707 | 146,000 |
| 1996/03/12 | 729 | 730 | 705 | 705 | 158,000 |
| 1996/03/11 | 735 | 735 | 705 | 710 | 197,000 |
| 1996/03/08 | 736 | 742 | 728 | 736 | 184,000 |
| 1996/03/07 | 736 | 745 | 730 | 736 | 195,000 |
| 1996/03/06 | 736 | 745 | 730 | 735 | 159,000 |
| 1996/03/05 | 740 | 745 | 738 | 745 | 90,000 |
| 1996/03/04 | 759 | 759 | 739 | 739 | 105,000 |
| 1996/03/01 | 738 | 760 | 735 | 759 | 227,000 |
| 1996/02/29 | 755 | 755 | 735 | 735 | 161,000 |
| 1996/02/28 | 747 | 756 | 741 | 750 | 171,000 |
| 1996/02/27 | 755 | 760 | 745 | 745 | 182,000 |
| 1996/02/26 | 745 | 745 | 738 | 745 | 215,000 |
| 1996/02/23 | 760 | 763 | 736 | 745 | 297,000 |
| 1996/02/22 | 755 | 764 | 755 | 760 | 205,000 |
| 1996/02/21 | 779 | 779 | 752 | 752 | 189,000 |
| 1996/02/20 | 779 | 790 | 770 | 770 | 119,000 |
| 1996/02/19 | 792 | 796 | 770 | 790 | 273,000 |
| 1996/02/16 | 786 | 799 | 740 | 793 | 683,000 |
| 1996/02/15 | 824 | 824 | 802 | 803 | 278,000 |
| 1996/02/14 | 816 | 831 | 808 | 830 | 304,000 |
| 1996/02/13 | 835 | 845 | 810 | 810 | 346,000 |
| 1996/02/09 | 842 | 842 | 825 | 831 | 650,000 |
| 1996/02/08 | 851 | 876 | 840 | 845 | 2,768,000 |
| 1996/02/07 | 823 | 855 | 820 | 848 | 678,000 |
| 1996/02/06 | 820 | 825 | 808 | 825 | 220,000 |
| 1996/02/05 | 840 | 840 | 818 | 828 | 379,000 |
| 1996/02/02 | 860 | 864 | 835 | 840 | 617,000 |
| 1996/02/01 | 840 | 870 | 834 | 858 | 2,436,000 |
| 1996/01/31 | 830 | 858 | 821 | 834 | 2,336,000 |
| 1996/01/30 | 843 | 843 | 800 | 801 | 799,000 |
| 1996/01/29 | 790 | 850 | 785 | 834 | 2,416,000 |
| 1996/01/26 | 772 | 775 | 755 | 770 | 246,000 |
| 1996/01/25 | 774 | 785 | 760 | 762 | 564,000 |
| 1996/01/24 | 747 | 775 | 740 | 775 | 234,000 |
| 1996/01/23 | 759 | 765 | 747 | 747 | 314,000 |
| 1996/01/22 | 760 | 766 | 738 | 749 | 130,000 |
| 1996/01/19 | 741 | 759 | 701 | 759 | 922,000 |
| 1996/01/18 | 776 | 780 | 724 | 740 | 788,000 |
| 1996/01/17 | 817 | 817 | 775 | 783 | 487,000 |
| 1996/01/16 | 805 | 814 | 801 | 813 | 134,000 |
| 1996/01/12 | 814 | 823 | 808 | 815 | 220,000 |
| 1996/01/11 | 820 | 830 | 807 | 819 | 229,000 |
| 1996/01/10 | 843 | 862 | 816 | 830 | 1,388,000 |
| 1996/01/09 | 818 | 847 | 817 | 840 | 899,000 |
| 1996/01/08 | 823 | 828 | 809 | 817 | 277,000 |
| 1996/01/05 | 802 | 823 | 797 | 823 | 281,000 |
| 1996/01/04 | 819 | 819 | 806 | 808 | 99,000 |