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 |
---|---|---|---|---|---|
1999/12/30 | 220 | 220 | 215 | 220 | 71,000 |
1999/12/29 | 216 | 222 | 215 | 222 | 42,000 |
1999/12/28 | 214 | 219 | 214 | 218 | 19,000 |
1999/12/27 | 212 | 214 | 210 | 214 | 84,000 |
1999/12/24 | 212 | 215 | 210 | 212 | 94,000 |
1999/12/22 | 217 | 217 | 210 | 210 | 76,000 |
1999/12/21 | 218 | 219 | 215 | 219 | 31,000 |
1999/12/20 | 222 | 224 | 217 | 219 | 65,000 |
1999/12/17 | 224 | 225 | 211 | 217 | 147,000 |
1999/12/16 | 226 | 230 | 225 | 225 | 57,000 |
1999/12/15 | 234 | 234 | 225 | 226 | 178,000 |
1999/12/14 | 230 | 230 | 224 | 224 | 62,000 |
1999/12/13 | 228 | 230 | 223 | 224 | 116,000 |
1999/12/10 | 227 | 229 | 221 | 223 | 185,000 |
1999/12/09 | 230 | 235 | 229 | 235 | 46,000 |
1999/12/08 | 237 | 239 | 235 | 235 | 289,000 |
1999/12/07 | 244 | 248 | 239 | 239 | 76,000 |
1999/12/06 | 243 | 248 | 239 | 248 | 61,000 |
1999/12/03 | 247 | 249 | 240 | 243 | 51,000 |
1999/12/02 | 245 | 249 | 239 | 240 | 141,000 |
1999/12/01 | 239 | 249 | 239 | 246 | 46,000 |
1999/11/30 | 249 | 249 | 237 | 239 | 76,000 |
1999/11/29 | 233 | 245 | 230 | 235 | 75,000 |
1999/11/26 | 240 | 243 | 230 | 235 | 54,000 |
1999/11/25 | 238 | 244 | 235 | 243 | 75,000 |
1999/11/24 | 250 | 250 | 240 | 241 | 53,000 |
1999/11/22 | 245 | 250 | 242 | 245 | 54,000 |
1999/11/19 | 249 | 249 | 240 | 240 | 41,000 |
1999/11/18 | 234 | 252 | 234 | 250 | 120,000 |
1999/11/17 | 215 | 236 | 215 | 234 | 131,000 |
1999/11/16 | 211 | 220 | 211 | 217 | 98,000 |
1999/11/15 | 225 | 230 | 220 | 221 | 111,000 |
1999/11/12 | 230 | 231 | 225 | 225 | 72,000 |
1999/11/11 | 234 | 236 | 230 | 230 | 57,000 |
1999/11/10 | 247 | 247 | 235 | 236 | 149,000 |
1999/11/09 | 238 | 243 | 236 | 240 | 124,000 |
1999/11/08 | 241 | 244 | 238 | 238 | 108,000 |
1999/11/05 | 243 | 243 | 237 | 241 | 55,000 |
1999/11/04 | 244 | 248 | 243 | 243 | 160,000 |
1999/11/02 | 242 | 244 | 240 | 243 | 80,000 |
1999/11/01 | 237 | 240 | 233 | 237 | 112,000 |
1999/10/29 | 232 | 239 | 224 | 227 | 330,000 |
1999/10/28 | 239 | 242 | 230 | 230 | 179,000 |
1999/10/27 | 238 | 242 | 238 | 238 | 103,000 |
1999/10/26 | 241 | 242 | 238 | 240 | 71,000 |
1999/10/25 | 233 | 244 | 233 | 238 | 187,000 |
1999/10/22 | 238 | 243 | 227 | 233 | 527,000 |
1999/10/21 | 242 | 245 | 238 | 240 | 242,000 |
1999/10/20 | 250 | 250 | 239 | 241 | 217,000 |
1999/10/19 | 251 | 251 | 245 | 250 | 43,000 |
1999/10/18 | 245 | 248 | 243 | 247 | 158,000 |
1999/10/15 | 255 | 255 | 250 | 250 | 99,000 |
1999/10/14 | 247 | 260 | 247 | 251 | 238,000 |
1999/10/13 | 250 | 255 | 240 | 245 | 806,000 |
1999/10/12 | 269 | 269 | 247 | 247 | 334,000 |
1999/10/08 | 279 | 279 | 269 | 269 | 94,000 |
1999/10/07 | 273 | 278 | 269 | 271 | 121,000 |
1999/10/06 | 271 | 273 | 267 | 271 | 254,000 |
1999/10/05 | 271 | 275 | 266 | 266 | 145,000 |
1999/10/04 | 272 | 276 | 267 | 270 | 112,000 |
1999/10/01 | 275 | 275 | 273 | 274 | 135,000 |
1999/09/30 | 280 | 281 | 274 | 275 | 151,000 |
1999/09/29 | 281 | 282 | 276 | 280 | 93,000 |
1999/09/28 | 281 | 284 | 280 | 281 | 113,000 |
1999/09/27 | 289 | 290 | 281 | 281 | 31,000 |
1999/09/24 | 287 | 309 | 284 | 295 | 86,000 |
1999/09/22 | 288 | 288 | 282 | 284 | 84,000 |
1999/09/21 | 301 | 301 | 287 | 288 | 135,000 |
1999/09/20 | 305 | 305 | 300 | 301 | 101,000 |
1999/09/17 | 306 | 312 | 304 | 305 | 60,000 |
1999/09/16 | 306 | 307 | 300 | 306 | 79,000 |
1999/09/14 | 310 | 315 | 308 | 310 | 48,000 |
1999/09/13 | 311 | 316 | 310 | 310 | 37,000 |
1999/09/10 | 333 | 333 | 315 | 316 | 118,000 |
1999/09/09 | 312 | 329 | 312 | 329 | 30,000 |
1999/09/08 | 314 | 315 | 310 | 310 | 36,000 |
1999/09/07 | 313 | 316 | 313 | 314 | 33,000 |
1999/09/06 | 318 | 318 | 313 | 315 | 16,000 |
1999/09/03 | 320 | 321 | 310 | 319 | 41,000 |
1999/09/02 | 327 | 327 | 321 | 321 | 45,000 |
1999/09/01 | 335 | 335 | 326 | 327 | 46,000 |
1999/08/31 | 330 | 338 | 330 | 338 | 57,000 |
1999/08/30 | 322 | 330 | 322 | 330 | 16,000 |
1999/08/27 | 322 | 326 | 322 | 323 | 34,000 |
1999/08/26 | 324 | 325 | 324 | 324 | 25,000 |
1999/08/25 | 322 | 329 | 322 | 325 | 19,000 |
1999/08/24 | 327 | 327 | 321 | 322 | 62,000 |
1999/08/23 | 329 | 330 | 325 | 325 | 15,000 |
1999/08/20 | 321 | 330 | 321 | 330 | 16,000 |
1999/08/19 | 331 | 331 | 325 | 325 | 15,000 |
1999/08/18 | 343 | 343 | 331 | 331 | 16,000 |
1999/08/17 | 342 | 343 | 338 | 338 | 17,000 |
1999/08/16 | 333 | 345 | 333 | 342 | 9,000 |
1999/08/13 | 334 | 335 | 331 | 333 | 13,000 |
1999/08/12 | 340 | 340 | 339 | 340 | 3,000 |
1999/08/11 | 330 | 339 | 330 | 339 | 17,000 |
1999/08/10 | 349 | 349 | 338 | 340 | 77,000 |
1999/08/09 | 326 | 337 | 326 | 329 | 76,000 |
1999/08/06 | 328 | 330 | 325 | 325 | 24,000 |
1999/08/05 | 330 | 331 | 328 | 328 | 35,000 |
1999/08/04 | 341 | 343 | 331 | 331 | 33,000 |
1999/08/03 | 349 | 349 | 336 | 340 | 14,000 |
1999/08/02 | 350 | 350 | 342 | 350 | 6,000 |
1999/07/30 | 350 | 355 | 345 | 350 | 67,000 |
1999/07/29 | 343 | 345 | 341 | 345 | 25,000 |
1999/07/28 | 342 | 347 | 342 | 345 | 10,000 |
1999/07/27 | 343 | 343 | 341 | 341 | 16,000 |
1999/07/26 | 346 | 347 | 345 | 345 | 7,000 |
1999/07/23 | 350 | 350 | 344 | 348 | 45,000 |
1999/07/22 | 355 | 360 | 350 | 354 | 78,000 |
1999/07/21 | 361 | 365 | 356 | 361 | 59,000 |
1999/07/19 | 364 | 364 | 358 | 362 | 88,000 |
1999/07/16 | 353 | 358 | 350 | 355 | 75,000 |
1999/07/15 | 356 | 360 | 354 | 354 | 63,000 |
1999/07/14 | 354 | 357 | 352 | 356 | 80,000 |
1999/07/13 | 350 | 353 | 350 | 353 | 39,000 |
1999/07/12 | 354 | 354 | 345 | 345 | 67,000 |
1999/07/09 | 355 | 355 | 350 | 354 | 65,000 |
1999/07/08 | 346 | 347 | 341 | 347 | 93,000 |
1999/07/07 | 350 | 355 | 345 | 345 | 74,000 |
1999/07/06 | 350 | 354 | 350 | 354 | 27,000 |
1999/07/05 | 351 | 354 | 350 | 351 | 36,000 |
1999/07/02 | 353 | 357 | 351 | 357 | 41,000 |
1999/07/01 | 347 | 357 | 345 | 350 | 57,000 |
1999/06/30 | 359 | 360 | 345 | 345 | 64,000 |
1999/06/29 | 350 | 355 | 350 | 351 | 29,000 |
1999/06/28 | 350 | 355 | 350 | 352 | 18,000 |
1999/06/25 | 356 | 359 | 355 | 355 | 60,000 |
1999/06/24 | 355 | 355 | 345 | 350 | 35,000 |
1999/06/23 | 350 | 353 | 345 | 345 | 44,000 |
1999/06/22 | 365 | 365 | 352 | 352 | 96,000 |
1999/06/21 | 373 | 373 | 358 | 365 | 188,000 |
1999/06/18 | 350 | 350 | 340 | 340 | 41,000 |
1999/06/17 | 355 | 355 | 346 | 346 | 35,000 |
1999/06/16 | 344 | 351 | 340 | 351 | 116,000 |
1999/06/15 | 340 | 343 | 334 | 334 | 21,000 |
1999/06/14 | 343 | 345 | 340 | 345 | 37,000 |
1999/06/11 | 345 | 345 | 340 | 343 | 140,000 |
1999/06/10 | 340 | 345 | 340 | 343 | 85,000 |
1999/06/09 | 330 | 340 | 330 | 340 | 81,000 |
1999/06/08 | 331 | 331 | 327 | 327 | 40,000 |
1999/06/07 | 331 | 339 | 331 | 331 | 16,000 |
1999/06/04 | 335 | 337 | 330 | 331 | 45,000 |
1999/06/03 | 333 | 335 | 331 | 335 | 39,000 |
1999/06/02 | 339 | 342 | 330 | 331 | 112,000 |
1999/06/01 | 329 | 334 | 327 | 334 | 72,000 |
1999/05/31 | 335 | 335 | 323 | 324 | 54,000 |
1999/05/28 | 320 | 325 | 318 | 325 | 130,000 |
1999/05/27 | 317 | 320 | 315 | 320 | 59,000 |
1999/05/26 | 316 | 325 | 315 | 316 | 57,000 |
1999/05/25 | 317 | 318 | 315 | 316 | 24,000 |
1999/05/24 | 324 | 324 | 322 | 324 | 83,000 |
1999/05/21 | 330 | 330 | 317 | 321 | 133,000 |
1999/05/20 | 345 | 345 | 338 | 340 | 48,000 |
1999/05/19 | 346 | 347 | 342 | 342 | 82,000 |
1999/05/18 | 343 | 346 | 340 | 345 | 83,000 |
1999/05/17 | 350 | 354 | 341 | 343 | 90,000 |
1999/05/14 | 378 | 378 | 370 | 370 | 21,000 |
1999/05/13 | 381 | 381 | 379 | 381 | 130,000 |
1999/05/12 | 383 | 384 | 380 | 381 | 256,000 |
1999/05/11 | 389 | 389 | 378 | 378 | 282,000 |
1999/05/10 | 378 | 393 | 378 | 391 | 405,000 |
1999/05/07 | 365 | 384 | 365 | 373 | 267,000 |
1999/05/06 | 365 | 365 | 355 | 361 | 205,000 |
1999/04/30 | 346 | 355 | 346 | 355 | 366,000 |
1999/04/28 | 340 | 349 | 340 | 341 | 172,000 |
1999/04/27 | 331 | 339 | 331 | 336 | 113,000 |
1999/04/26 | 325 | 330 | 324 | 324 | 27,000 |
1999/04/23 | 324 | 330 | 322 | 330 | 65,000 |
1999/04/22 | 333 | 335 | 319 | 329 | 78,000 |
1999/04/21 | 340 | 344 | 333 | 333 | 79,000 |
1999/04/20 | 338 | 350 | 337 | 349 | 208,000 |
1999/04/19 | 341 | 342 | 333 | 337 | 77,000 |
1999/04/16 | 342 | 348 | 340 | 340 | 89,000 |
1999/04/15 | 345 | 350 | 340 | 349 | 144,000 |
1999/04/14 | 338 | 345 | 335 | 345 | 125,000 |
1999/04/13 | 336 | 340 | 335 | 335 | 93,000 |
1999/04/12 | 337 | 338 | 332 | 335 | 200,000 |
1999/04/09 | 331 | 341 | 325 | 337 | 476,000 |
1999/04/08 | 320 | 330 | 320 | 329 | 287,000 |
1999/04/07 | 318 | 320 | 313 | 315 | 186,000 |
1999/04/06 | 310 | 316 | 305 | 312 | 198,000 |
1999/04/05 | 303 | 307 | 302 | 306 | 58,000 |
1999/04/02 | 310 | 312 | 295 | 300 | 75,000 |
1999/04/01 | 302 | 310 | 299 | 310 | 189,000 |
1999/03/31 | 304 | 305 | 296 | 304 | 155,000 |
1999/03/30 | 298 | 298 | 294 | 295 | 66,000 |
1999/03/29 | 304 | 306 | 298 | 298 | 54,000 |
1999/03/26 | 310 | 314 | 309 | 309 | 111,000 |
1999/03/25 | 307 | 312 | 301 | 310 | 115,000 |
1999/03/24 | 308 | 308 | 301 | 307 | 121,000 |
1999/03/23 | 314 | 315 | 307 | 307 | 200,000 |
1999/03/19 | 305 | 314 | 302 | 310 | 236,000 |
1999/03/18 | 311 | 318 | 301 | 304 | 363,000 |
1999/03/17 | 310 | 313 | 301 | 311 | 435,000 |
1999/03/16 | 286 | 304 | 285 | 304 | 349,000 |
1999/03/15 | 285 | 286 | 283 | 285 | 65,000 |
1999/03/12 | 289 | 292 | 285 | 286 | 80,000 |
1999/03/11 | 287 | 292 | 287 | 289 | 77,000 |
1999/03/10 | 290 | 290 | 282 | 285 | 136,000 |
1999/03/09 | 277 | 285 | 275 | 280 | 56,000 |
1999/03/08 | 273 | 280 | 273 | 277 | 66,000 |
1999/03/05 | 271 | 279 | 270 | 278 | 53,000 |
1999/03/04 | 272 | 274 | 270 | 270 | 38,000 |
1999/03/03 | 272 | 273 | 271 | 271 | 19,000 |
1999/03/02 | 281 | 281 | 272 | 272 | 58,000 |
1999/03/01 | 286 | 286 | 275 | 279 | 78,000 |
1999/02/26 | 292 | 292 | 280 | 281 | 128,000 |
1999/02/25 | 277 | 280 | 275 | 278 | 79,000 |
1999/02/24 | 280 | 280 | 277 | 277 | 101,000 |
1999/02/23 | 285 | 285 | 275 | 278 | 49,000 |
1999/02/22 | 272 | 285 | 271 | 285 | 48,000 |
1999/02/19 | 280 | 280 | 270 | 278 | 85,000 |
1999/02/18 | 280 | 282 | 270 | 282 | 72,000 |
1999/02/17 | 297 | 305 | 275 | 280 | 320,000 |
1999/02/16 | 280 | 298 | 280 | 298 | 170,000 |
1999/02/15 | 280 | 285 | 277 | 280 | 55,000 |
1999/02/12 | 288 | 288 | 280 | 281 | 107,000 |
1999/02/10 | 288 | 289 | 276 | 280 | 345,000 |
1999/02/09 | 300 | 300 | 282 | 283 | 267,000 |
1999/02/08 | 307 | 307 | 290 | 302 | 293,000 |
1999/02/05 | 310 | 315 | 301 | 308 | 1,509,000 |
1999/02/04 | 283 | 305 | 280 | 305 | 947,000 |
1999/02/03 | 279 | 284 | 270 | 284 | 274,000 |
1999/02/02 | 291 | 291 | 280 | 280 | 266,000 |
1999/02/01 | 299 | 304 | 291 | 296 | 1,105,000 |
1999/01/29 | 266 | 288 | 261 | 284 | 662,000 |
1999/01/28 | 266 | 266 | 246 | 246 | 39,000 |
1999/01/27 | 257 | 265 | 255 | 265 | 53,000 |
1999/01/26 | 249 | 257 | 245 | 257 | 42,000 |
1999/01/25 | 245 | 251 | 245 | 251 | 10,000 |
1999/01/22 | 249 | 250 | 245 | 245 | 28,000 |
1999/01/21 | 250 | 253 | 247 | 250 | 18,000 |
1999/01/20 | 249 | 253 | 245 | 253 | 36,000 |
1999/01/19 | 255 | 255 | 245 | 245 | 12,000 |
1999/01/18 | 246 | 250 | 245 | 245 | 12,000 |
1999/01/14 | 242 | 245 | 240 | 240 | 116,000 |
1999/01/13 | 242 | 250 | 242 | 242 | 52,000 |
1999/01/12 | 248 | 248 | 243 | 243 | 50,000 |
1999/01/11 | 253 | 253 | 250 | 250 | 31,000 |
1999/01/08 | 259 | 260 | 248 | 253 | 117,000 |
1999/01/07 | 250 | 258 | 250 | 254 | 86,000 |
1999/01/06 | 248 | 250 | 247 | 250 | 36,000 |
1999/01/05 | 250 | 250 | 245 | 248 | 69,000 |
1999/01/04 | 255 | 255 | 250 | 250 | 30,000 |