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 |
|---|---|---|---|---|---|
| 2002/12/30 | 285 | 286 | 284 | 285 | 17,000 |
| 2002/12/27 | 291 | 291 | 284 | 289 | 198,000 |
| 2002/12/26 | 272 | 276 | 272 | 276 | 125,000 |
| 2002/12/25 | 265 | 267 | 258 | 265 | 449,000 |
| 2002/12/24 | 254 | 257 | 251 | 255 | 113,000 |
| 2002/12/20 | 248 | 251 | 247 | 250 | 156,000 |
| 2002/12/19 | 252 | 252 | 244 | 247 | 272,000 |
| 2002/12/18 | 265 | 265 | 256 | 257 | 128,000 |
| 2002/12/17 | 265 | 266 | 262 | 265 | 132,000 |
| 2002/12/16 | 261 | 265 | 260 | 265 | 82,000 |
| 2002/12/13 | 260 | 264 | 260 | 261 | 263,000 |
| 2002/12/12 | 276 | 279 | 265 | 270 | 167,000 |
| 2002/12/11 | 291 | 291 | 281 | 281 | 188,000 |
| 2002/12/10 | 294 | 294 | 291 | 291 | 122,000 |
| 2002/12/09 | 292 | 294 | 291 | 293 | 99,000 |
| 2002/12/06 | 294 | 294 | 291 | 293 | 15,000 |
| 2002/12/05 | 294 | 297 | 288 | 295 | 73,000 |
| 2002/12/04 | 296 | 296 | 292 | 292 | 57,000 |
| 2002/12/03 | 295 | 300 | 295 | 295 | 403,000 |
| 2002/12/02 | 300 | 303 | 296 | 296 | 129,000 |
| 2002/11/29 | 294 | 304 | 292 | 295 | 345,000 |
| 2002/11/28 | 293 | 294 | 291 | 293 | 65,000 |
| 2002/11/27 | 285 | 292 | 285 | 290 | 42,000 |
| 2002/11/26 | 293 | 295 | 288 | 290 | 41,000 |
| 2002/11/25 | 282 | 292 | 282 | 291 | 55,000 |
| 2002/11/22 | 279 | 280 | 276 | 280 | 45,000 |
| 2002/11/21 | 269 | 275 | 269 | 275 | 27,000 |
| 2002/11/20 | 260 | 269 | 256 | 269 | 111,000 |
| 2002/11/19 | 268 | 271 | 264 | 264 | 74,000 |
| 2002/11/18 | 282 | 289 | 274 | 278 | 51,000 |
| 2002/11/15 | 275 | 283 | 275 | 281 | 53,000 |
| 2002/11/14 | 287 | 287 | 263 | 266 | 97,000 |
| 2002/11/13 | 294 | 294 | 286 | 286 | 20,000 |
| 2002/11/12 | 289 | 293 | 284 | 293 | 72,000 |
| 2002/11/11 | 291 | 293 | 288 | 288 | 48,000 |
| 2002/11/08 | 292 | 293 | 290 | 291 | 72,000 |
| 2002/11/07 | 292 | 294 | 290 | 292 | 78,000 |
| 2002/11/06 | 295 | 295 | 291 | 291 | 71,000 |
| 2002/11/05 | 293 | 295 | 287 | 295 | 39,000 |
| 2002/11/01 | 290 | 290 | 286 | 289 | 53,000 |
| 2002/10/31 | 293 | 293 | 285 | 285 | 78,000 |
| 2002/10/30 | 282 | 289 | 282 | 288 | 42,000 |
| 2002/10/29 | 283 | 288 | 282 | 282 | 25,000 |
| 2002/10/28 | 281 | 284 | 279 | 284 | 117,000 |
| 2002/10/25 | 281 | 285 | 280 | 285 | 11,000 |
| 2002/10/24 | 282 | 282 | 278 | 281 | 21,000 |
| 2002/10/23 | 273 | 289 | 273 | 287 | 36,000 |
| 2002/10/22 | 288 | 288 | 283 | 283 | 27,000 |
| 2002/10/21 | 287 | 288 | 283 | 288 | 38,000 |
| 2002/10/18 | 281 | 287 | 281 | 287 | 33,000 |
| 2002/10/17 | 287 | 287 | 285 | 286 | 26,000 |
| 2002/10/16 | 288 | 288 | 285 | 285 | 51,000 |
| 2002/10/15 | 284 | 284 | 277 | 278 | 27,000 |
| 2002/10/11 | 272 | 277 | 272 | 274 | 24,000 |
| 2002/10/10 | 275 | 275 | 267 | 269 | 121,000 |
| 2002/10/09 | 281 | 282 | 275 | 278 | 84,000 |
| 2002/10/08 | 283 | 283 | 279 | 280 | 102,000 |
| 2002/10/07 | 278 | 288 | 278 | 281 | 119,000 |
| 2002/10/04 | 288 | 293 | 287 | 288 | 63,000 |
| 2002/10/03 | 300 | 300 | 291 | 294 | 61,000 |
| 2002/10/02 | 298 | 301 | 296 | 300 | 34,000 |
| 2002/10/01 | 302 | 303 | 296 | 302 | 53,000 |
| 2002/09/30 | 314 | 314 | 308 | 309 | 59,000 |
| 2002/09/27 | 307 | 314 | 307 | 313 | 133,000 |
| 2002/09/26 | 308 | 308 | 301 | 307 | 75,000 |
| 2002/09/25 | 307 | 307 | 298 | 307 | 75,000 |
| 2002/09/24 | 306 | 310 | 305 | 310 | 99,000 |
| 2002/09/20 | 304 | 310 | 304 | 310 | 99,000 |
| 2002/09/19 | 307 | 307 | 296 | 305 | 95,000 |
| 2002/09/18 | 299 | 300 | 294 | 300 | 29,000 |
| 2002/09/17 | 295 | 300 | 295 | 299 | 51,000 |
| 2002/09/13 | 293 | 295 | 290 | 295 | 167,000 |
| 2002/09/12 | 294 | 298 | 292 | 298 | 61,000 |
| 2002/09/11 | 294 | 294 | 292 | 294 | 16,000 |
| 2002/09/10 | 295 | 299 | 292 | 294 | 71,000 |
| 2002/09/09 | 285 | 293 | 285 | 291 | 60,000 |
| 2002/09/06 | 290 | 290 | 283 | 283 | 57,000 |
| 2002/09/05 | 291 | 294 | 290 | 291 | 40,000 |
| 2002/09/04 | 290 | 290 | 286 | 289 | 62,000 |
| 2002/09/03 | 305 | 305 | 295 | 295 | 74,000 |
| 2002/09/02 | 303 | 306 | 301 | 306 | 40,000 |
| 2002/08/30 | 302 | 308 | 300 | 308 | 102,000 |
| 2002/08/29 | 305 | 305 | 302 | 302 | 58,000 |
| 2002/08/28 | 305 | 308 | 302 | 305 | 32,000 |
| 2002/08/27 | 310 | 310 | 304 | 305 | 30,000 |
| 2002/08/26 | 304 | 309 | 302 | 309 | 60,000 |
| 2002/08/23 | 312 | 312 | 301 | 302 | 64,000 |
| 2002/08/22 | 304 | 315 | 300 | 315 | 107,000 |
| 2002/08/21 | 304 | 304 | 301 | 304 | 35,000 |
| 2002/08/20 | 305 | 309 | 301 | 304 | 50,000 |
| 2002/08/19 | 311 | 312 | 303 | 304 | 53,000 |
| 2002/08/16 | 308 | 311 | 301 | 309 | 73,000 |
| 2002/08/15 | 308 | 313 | 305 | 307 | 28,000 |
| 2002/08/14 | 307 | 308 | 304 | 308 | 22,000 |
| 2002/08/13 | 310 | 310 | 300 | 303 | 46,000 |
| 2002/08/12 | 314 | 314 | 308 | 310 | 120,000 |
| 2002/08/09 | 319 | 319 | 312 | 313 | 180,000 |
| 2002/08/08 | 300 | 305 | 299 | 304 | 100,000 |
| 2002/08/07 | 298 | 300 | 293 | 296 | 33,000 |
| 2002/08/06 | 298 | 301 | 292 | 293 | 75,000 |
| 2002/08/05 | 307 | 311 | 305 | 305 | 28,000 |
| 2002/08/02 | 309 | 312 | 308 | 311 | 40,000 |
| 2002/08/01 | 313 | 313 | 309 | 309 | 69,000 |
| 2002/07/31 | 312 | 313 | 310 | 311 | 157,000 |
| 2002/07/30 | 306 | 313 | 305 | 312 | 77,000 |
| 2002/07/29 | 305 | 313 | 300 | 300 | 131,000 |
| 2002/07/26 | 320 | 320 | 310 | 311 | 66,000 |
| 2002/07/25 | 326 | 331 | 320 | 323 | 92,000 |
| 2002/07/24 | 333 | 333 | 327 | 333 | 235,000 |
| 2002/07/23 | 327 | 333 | 327 | 333 | 257,000 |
| 2002/07/22 | 320 | 327 | 315 | 327 | 129,000 |
| 2002/07/19 | 315 | 325 | 315 | 320 | 134,000 |
| 2002/07/18 | 309 | 330 | 309 | 330 | 205,000 |
| 2002/07/17 | 304 | 307 | 302 | 302 | 43,000 |
| 2002/07/16 | 311 | 315 | 306 | 314 | 60,000 |
| 2002/07/15 | 315 | 315 | 312 | 313 | 47,000 |
| 2002/07/12 | 314 | 316 | 310 | 315 | 42,000 |
| 2002/07/11 | 320 | 320 | 313 | 315 | 93,000 |
| 2002/07/10 | 314 | 324 | 310 | 324 | 218,000 |
| 2002/07/09 | 309 | 313 | 305 | 313 | 58,000 |
| 2002/07/08 | 315 | 315 | 312 | 312 | 90,000 |
| 2002/07/05 | 310 | 315 | 310 | 313 | 148,000 |
| 2002/07/04 | 308 | 315 | 308 | 310 | 215,000 |
| 2002/07/03 | 293 | 307 | 293 | 307 | 88,000 |
| 2002/07/02 | 292 | 298 | 289 | 298 | 83,000 |
| 2002/07/01 | 288 | 293 | 288 | 291 | 26,000 |
| 2002/06/28 | 291 | 291 | 285 | 288 | 72,000 |
| 2002/06/27 | 285 | 289 | 280 | 281 | 37,000 |
| 2002/06/26 | 284 | 284 | 280 | 280 | 28,000 |
| 2002/06/25 | 280 | 286 | 280 | 285 | 28,000 |
| 2002/06/24 | 275 | 280 | 272 | 278 | 33,000 |
| 2002/06/21 | 279 | 280 | 275 | 279 | 25,000 |
| 2002/06/20 | 280 | 283 | 277 | 281 | 164,000 |
| 2002/06/19 | 290 | 290 | 281 | 281 | 100,000 |
| 2002/06/18 | 290 | 294 | 287 | 291 | 74,000 |
| 2002/06/17 | 297 | 298 | 285 | 290 | 82,000 |
| 2002/06/14 | 305 | 305 | 297 | 302 | 262,000 |
| 2002/06/13 | 308 | 309 | 300 | 304 | 69,000 |
| 2002/06/12 | 306 | 309 | 306 | 307 | 43,000 |
| 2002/06/11 | 308 | 311 | 305 | 305 | 51,000 |
| 2002/06/10 | 303 | 313 | 303 | 312 | 224,000 |
| 2002/06/07 | 307 | 320 | 303 | 318 | 198,000 |
| 2002/06/06 | 306 | 311 | 303 | 307 | 104,000 |
| 2002/06/05 | 315 | 315 | 309 | 309 | 123,000 |
| 2002/06/04 | 315 | 317 | 309 | 312 | 120,000 |
| 2002/06/03 | 313 | 320 | 310 | 318 | 423,000 |
| 2002/05/31 | 306 | 312 | 305 | 310 | 608,000 |
| 2002/05/30 | 292 | 299 | 292 | 299 | 108,000 |
| 2002/05/29 | 300 | 300 | 291 | 292 | 112,000 |
| 2002/05/28 | 297 | 302 | 295 | 302 | 146,000 |
| 2002/05/27 | 292 | 302 | 291 | 299 | 237,000 |
| 2002/05/24 | 291 | 292 | 288 | 291 | 118,000 |
| 2002/05/23 | 294 | 294 | 290 | 291 | 77,000 |
| 2002/05/22 | 285 | 297 | 271 | 292 | 338,000 |
| 2002/05/21 | 277 | 295 | 277 | 292 | 719,000 |
| 2002/05/20 | 271 | 276 | 265 | 271 | 74,000 |
| 2002/05/17 | 270 | 270 | 265 | 266 | 37,000 |
| 2002/05/16 | 270 | 270 | 265 | 269 | 72,000 |
| 2002/05/15 | 269 | 269 | 265 | 266 | 47,000 |
| 2002/05/14 | 269 | 269 | 263 | 269 | 25,000 |
| 2002/05/13 | 266 | 269 | 265 | 267 | 26,000 |
| 2002/05/10 | 269 | 270 | 268 | 268 | 102,000 |
| 2002/05/09 | 269 | 270 | 268 | 270 | 89,000 |
| 2002/05/08 | 268 | 270 | 267 | 267 | 44,000 |
| 2002/05/07 | 274 | 275 | 266 | 268 | 81,000 |
| 2002/05/02 | 270 | 271 | 267 | 271 | 120,000 |
| 2002/05/01 | 260 | 271 | 257 | 267 | 188,000 |
| 2002/04/30 | 264 | 264 | 261 | 261 | 64,000 |
| 2002/04/26 | 262 | 265 | 259 | 265 | 51,000 |
| 2002/04/25 | 265 | 265 | 261 | 261 | 18,000 |
| 2002/04/24 | 264 | 265 | 262 | 265 | 105,000 |
| 2002/04/23 | 265 | 265 | 264 | 265 | 43,000 |
| 2002/04/22 | 263 | 268 | 263 | 268 | 124,000 |
| 2002/04/19 | 264 | 265 | 261 | 264 | 58,000 |
| 2002/04/18 | 269 | 270 | 263 | 263 | 88,000 |
| 2002/04/17 | 268 | 268 | 266 | 268 | 16,000 |
| 2002/04/16 | 268 | 269 | 265 | 268 | 47,000 |
| 2002/04/15 | 267 | 268 | 261 | 268 | 33,000 |
| 2002/04/12 | 260 | 263 | 260 | 262 | 22,000 |
| 2002/04/11 | 270 | 270 | 265 | 265 | 33,000 |
| 2002/04/10 | 273 | 274 | 267 | 270 | 123,000 |
| 2002/04/09 | 272 | 274 | 268 | 271 | 45,000 |
| 2002/04/08 | 278 | 278 | 270 | 270 | 51,000 |
| 2002/04/05 | 273 | 278 | 273 | 275 | 44,000 |
| 2002/04/04 | 274 | 278 | 273 | 273 | 101,000 |
| 2002/04/03 | 267 | 272 | 267 | 269 | 26,000 |
| 2002/04/02 | 268 | 275 | 268 | 272 | 29,000 |
| 2002/04/01 | 268 | 270 | 260 | 267 | 65,000 |
| 2002/03/29 | 278 | 278 | 271 | 272 | 130,000 |
| 2002/03/28 | 275 | 275 | 271 | 271 | 35,000 |
| 2002/03/27 | 270 | 277 | 270 | 275 | 65,000 |
| 2002/03/26 | 274 | 275 | 268 | 270 | 108,000 |
| 2002/03/25 | 280 | 280 | 275 | 278 | 122,000 |
| 2002/03/22 | 282 | 282 | 275 | 275 | 162,000 |
| 2002/03/20 | 281 | 285 | 280 | 285 | 159,000 |
| 2002/03/19 | 275 | 281 | 272 | 280 | 171,000 |
| 2002/03/18 | 273 | 274 | 270 | 271 | 84,000 |
| 2002/03/15 | 270 | 275 | 270 | 273 | 61,000 |
| 2002/03/14 | 270 | 273 | 265 | 271 | 106,000 |
| 2002/03/13 | 267 | 269 | 267 | 267 | 45,000 |
| 2002/03/12 | 269 | 270 | 267 | 267 | 41,000 |
| 2002/03/11 | 261 | 269 | 261 | 269 | 68,000 |
| 2002/03/08 | 265 | 268 | 265 | 266 | 218,000 |
| 2002/03/07 | 262 | 264 | 261 | 262 | 45,000 |
| 2002/03/06 | 260 | 264 | 259 | 262 | 61,000 |
| 2002/03/05 | 265 | 266 | 261 | 264 | 60,000 |
| 2002/03/04 | 265 | 268 | 260 | 265 | 71,000 |
| 2002/03/01 | 262 | 263 | 257 | 262 | 57,000 |
| 2002/02/28 | 260 | 263 | 258 | 263 | 105,000 |
| 2002/02/27 | 256 | 259 | 255 | 259 | 60,000 |
| 2002/02/26 | 256 | 256 | 253 | 256 | 15,000 |
| 2002/02/25 | 251 | 256 | 250 | 256 | 25,000 |
| 2002/02/22 | 253 | 254 | 252 | 254 | 46,000 |
| 2002/02/21 | 250 | 254 | 250 | 254 | 68,000 |
| 2002/02/20 | 247 | 254 | 247 | 250 | 41,000 |
| 2002/02/19 | 255 | 256 | 250 | 252 | 28,000 |
| 2002/02/18 | 256 | 260 | 253 | 260 | 47,000 |
| 2002/02/15 | 251 | 255 | 251 | 255 | 33,000 |
| 2002/02/14 | 253 | 257 | 252 | 254 | 41,000 |
| 2002/02/13 | 250 | 255 | 249 | 253 | 79,000 |
| 2002/02/12 | 245 | 251 | 244 | 251 | 67,000 |
| 2002/02/08 | 243 | 243 | 241 | 241 | 105,000 |
| 2002/02/07 | 245 | 245 | 237 | 241 | 87,000 |
| 2002/02/06 | 238 | 241 | 238 | 240 | 19,000 |
| 2002/02/05 | 242 | 242 | 237 | 242 | 32,000 |
| 2002/02/04 | 243 | 245 | 241 | 242 | 18,000 |
| 2002/02/01 | 246 | 246 | 236 | 244 | 32,000 |
| 2002/01/31 | 245 | 245 | 241 | 241 | 84,000 |
| 2002/01/30 | 236 | 239 | 230 | 235 | 96,000 |
| 2002/01/29 | 244 | 245 | 237 | 237 | 124,000 |
| 2002/01/28 | 235 | 245 | 235 | 245 | 32,000 |
| 2002/01/25 | 234 | 237 | 230 | 234 | 45,000 |
| 2002/01/24 | 233 | 238 | 233 | 237 | 23,000 |
| 2002/01/23 | 238 | 240 | 236 | 236 | 59,000 |
| 2002/01/22 | 238 | 242 | 237 | 238 | 55,000 |
| 2002/01/21 | 231 | 238 | 230 | 233 | 53,000 |
| 2002/01/18 | 228 | 230 | 225 | 230 | 94,000 |
| 2002/01/17 | 230 | 230 | 228 | 228 | 26,000 |
| 2002/01/16 | 236 | 236 | 230 | 231 | 68,000 |
| 2002/01/15 | 240 | 245 | 238 | 238 | 22,000 |
| 2002/01/11 | 250 | 250 | 241 | 241 | 63,000 |
| 2002/01/10 | 250 | 250 | 247 | 247 | 139,000 |
| 2002/01/09 | 246 | 249 | 246 | 249 | 33,000 |
| 2002/01/08 | 250 | 251 | 243 | 245 | 70,000 |
| 2002/01/07 | 259 | 259 | 250 | 254 | 58,000 |
| 2002/01/04 | 260 | 260 | 254 | 254 | 11,000 |