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 |
|---|---|---|---|---|---|
| 2003/12/30 | 469 | 469 | 461 | 461 | 84,000 |
| 2003/12/29 | 453 | 460 | 453 | 459 | 47,000 |
| 2003/12/26 | 456 | 456 | 452 | 455 | 32,000 |
| 2003/12/25 | 452 | 456 | 450 | 456 | 44,000 |
| 2003/12/24 | 445 | 455 | 445 | 453 | 119,000 |
| 2003/12/22 | 445 | 446 | 441 | 441 | 53,000 |
| 2003/12/19 | 444 | 446 | 440 | 444 | 77,000 |
| 2003/12/18 | 444 | 445 | 442 | 444 | 55,000 |
| 2003/12/17 | 435 | 440 | 435 | 440 | 91,000 |
| 2003/12/16 | 445 | 445 | 430 | 440 | 107,000 |
| 2003/12/15 | 437 | 450 | 437 | 447 | 152,000 |
| 2003/12/12 | 430 | 434 | 430 | 434 | 121,000 |
| 2003/12/11 | 437 | 437 | 424 | 425 | 162,000 |
| 2003/12/10 | 429 | 429 | 417 | 422 | 121,000 |
| 2003/12/09 | 418 | 429 | 416 | 428 | 132,000 |
| 2003/12/08 | 427 | 427 | 415 | 417 | 82,000 |
| 2003/12/05 | 425 | 427 | 418 | 427 | 95,000 |
| 2003/12/04 | 431 | 432 | 424 | 425 | 48,000 |
| 2003/12/03 | 434 | 435 | 428 | 432 | 40,000 |
| 2003/12/02 | 429 | 436 | 425 | 433 | 77,000 |
| 2003/12/01 | 419 | 438 | 416 | 424 | 83,000 |
| 2003/11/28 | 434 | 435 | 417 | 419 | 130,000 |
| 2003/11/27 | 427 | 438 | 427 | 433 | 166,000 |
| 2003/11/26 | 419 | 426 | 419 | 423 | 50,000 |
| 2003/11/25 | 425 | 425 | 410 | 410 | 35,000 |
| 2003/11/21 | 407 | 414 | 400 | 410 | 81,000 |
| 2003/11/20 | 395 | 418 | 395 | 407 | 81,000 |
| 2003/11/19 | 377 | 402 | 376 | 400 | 132,000 |
| 2003/11/18 | 391 | 392 | 372 | 392 | 61,000 |
| 2003/11/17 | 388 | 393 | 388 | 392 | 61,000 |
| 2003/11/14 | 416 | 420 | 406 | 418 | 101,000 |
| 2003/11/13 | 425 | 426 | 421 | 421 | 71,000 |
| 2003/11/12 | 431 | 431 | 411 | 425 | 128,000 |
| 2003/11/11 | 441 | 442 | 422 | 428 | 93,000 |
| 2003/11/10 | 453 | 458 | 439 | 441 | 221,000 |
| 2003/11/07 | 440 | 447 | 436 | 438 | 120,000 |
| 2003/11/06 | 445 | 449 | 425 | 425 | 120,000 |
| 2003/11/05 | 442 | 446 | 437 | 440 | 88,000 |
| 2003/11/04 | 430 | 449 | 430 | 441 | 42,000 |
| 2003/10/31 | 435 | 440 | 429 | 429 | 97,000 |
| 2003/10/30 | 439 | 440 | 433 | 438 | 119,000 |
| 2003/10/29 | 439 | 443 | 438 | 438 | 54,000 |
| 2003/10/28 | 439 | 439 | 426 | 439 | 29,000 |
| 2003/10/27 | 433 | 439 | 428 | 439 | 49,000 |
| 2003/10/24 | 436 | 438 | 432 | 433 | 77,000 |
| 2003/10/23 | 455 | 459 | 411 | 431 | 202,000 |
| 2003/10/22 | 465 | 465 | 455 | 458 | 89,000 |
| 2003/10/21 | 460 | 462 | 460 | 460 | 60,000 |
| 2003/10/20 | 461 | 466 | 460 | 460 | 90,000 |
| 2003/10/17 | 460 | 466 | 460 | 464 | 101,000 |
| 2003/10/16 | 460 | 466 | 460 | 466 | 63,000 |
| 2003/10/15 | 461 | 463 | 460 | 461 | 65,000 |
| 2003/10/14 | 470 | 470 | 462 | 465 | 50,000 |
| 2003/10/10 | 470 | 474 | 469 | 471 | 188,000 |
| 2003/10/09 | 465 | 470 | 461 | 469 | 109,000 |
| 2003/10/08 | 460 | 480 | 460 | 462 | 210,000 |
| 2003/10/07 | 470 | 470 | 459 | 465 | 165,000 |
| 2003/10/06 | 441 | 480 | 441 | 474 | 456,000 |
| 2003/10/03 | 435 | 439 | 430 | 439 | 90,000 |
| 2003/10/02 | 425 | 433 | 422 | 432 | 146,000 |
| 2003/10/01 | 427 | 432 | 426 | 430 | 44,000 |
| 2003/09/30 | 436 | 436 | 426 | 428 | 192,000 |
| 2003/09/29 | 429 | 438 | 425 | 434 | 101,000 |
| 2003/09/26 | 432 | 434 | 420 | 434 | 76,000 |
| 2003/09/25 | 427 | 441 | 423 | 433 | 141,000 |
| 2003/09/24 | 433 | 448 | 426 | 433 | 101,000 |
| 2003/09/22 | 416 | 428 | 416 | 428 | 155,000 |
| 2003/09/19 | 416 | 420 | 413 | 414 | 118,000 |
| 2003/09/18 | 424 | 425 | 416 | 416 | 105,000 |
| 2003/09/17 | 420 | 425 | 417 | 419 | 104,000 |
| 2003/09/16 | 424 | 425 | 420 | 420 | 87,000 |
| 2003/09/12 | 429 | 429 | 423 | 424 | 188,000 |
| 2003/09/11 | 422 | 424 | 417 | 419 | 46,000 |
| 2003/09/10 | 427 | 427 | 419 | 423 | 122,000 |
| 2003/09/09 | 422 | 426 | 420 | 426 | 106,000 |
| 2003/09/08 | 418 | 423 | 418 | 421 | 68,000 |
| 2003/09/05 | 425 | 430 | 421 | 425 | 133,000 |
| 2003/09/04 | 420 | 430 | 413 | 430 | 194,000 |
| 2003/09/03 | 422 | 422 | 413 | 415 | 74,000 |
| 2003/09/02 | 427 | 427 | 415 | 419 | 170,000 |
| 2003/09/01 | 410 | 423 | 406 | 422 | 283,000 |
| 2003/08/29 | 402 | 404 | 399 | 403 | 184,000 |
| 2003/08/28 | 395 | 405 | 394 | 396 | 405,000 |
| 2003/08/27 | 383 | 389 | 380 | 389 | 156,000 |
| 2003/08/26 | 375 | 380 | 375 | 376 | 96,000 |
| 2003/08/25 | 386 | 386 | 375 | 375 | 65,000 |
| 2003/08/22 | 385 | 388 | 383 | 383 | 169,000 |
| 2003/08/21 | 376 | 382 | 375 | 382 | 105,000 |
| 2003/08/20 | 386 | 386 | 378 | 382 | 79,000 |
| 2003/08/19 | 388 | 388 | 385 | 387 | 72,000 |
| 2003/08/18 | 385 | 388 | 385 | 387 | 19,000 |
| 2003/08/15 | 389 | 389 | 383 | 384 | 38,000 |
| 2003/08/14 | 381 | 387 | 381 | 387 | 33,000 |
| 2003/08/13 | 386 | 386 | 381 | 385 | 37,000 |
| 2003/08/12 | 383 | 390 | 383 | 386 | 55,000 |
| 2003/08/11 | 378 | 384 | 377 | 381 | 40,000 |
| 2003/08/08 | 386 | 386 | 377 | 378 | 91,000 |
| 2003/08/07 | 389 | 390 | 377 | 381 | 112,000 |
| 2003/08/06 | 393 | 393 | 382 | 383 | 186,000 |
| 2003/08/05 | 378 | 396 | 377 | 393 | 263,000 |
| 2003/08/04 | 380 | 395 | 374 | 393 | 192,000 |
| 2003/08/01 | 369 | 375 | 368 | 375 | 150,000 |
| 2003/07/31 | 369 | 370 | 361 | 368 | 215,000 |
| 2003/07/30 | 357 | 365 | 356 | 364 | 128,000 |
| 2003/07/29 | 356 | 360 | 355 | 359 | 130,000 |
| 2003/07/28 | 351 | 356 | 351 | 356 | 41,000 |
| 2003/07/25 | 352 | 353 | 350 | 350 | 31,000 |
| 2003/07/24 | 355 | 356 | 353 | 354 | 54,000 |
| 2003/07/23 | 353 | 356 | 353 | 356 | 41,000 |
| 2003/07/22 | 351 | 357 | 351 | 351 | 35,000 |
| 2003/07/18 | 350 | 353 | 349 | 350 | 57,000 |
| 2003/07/17 | 355 | 355 | 350 | 352 | 146,000 |
| 2003/07/16 | 357 | 357 | 351 | 353 | 84,000 |
| 2003/07/15 | 357 | 357 | 352 | 352 | 100,000 |
| 2003/07/14 | 353 | 355 | 352 | 354 | 62,000 |
| 2003/07/11 | 353 | 353 | 349 | 351 | 81,000 |
| 2003/07/10 | 355 | 355 | 352 | 355 | 207,000 |
| 2003/07/09 | 351 | 353 | 351 | 353 | 81,000 |
| 2003/07/08 | 352 | 352 | 349 | 349 | 93,000 |
| 2003/07/07 | 346 | 348 | 345 | 347 | 74,000 |
| 2003/07/04 | 342 | 350 | 342 | 347 | 79,000 |
| 2003/07/03 | 346 | 355 | 342 | 342 | 396,000 |
| 2003/07/02 | 362 | 366 | 355 | 355 | 290,000 |
| 2003/07/01 | 356 | 363 | 356 | 362 | 136,000 |
| 2003/06/30 | 355 | 359 | 352 | 356 | 169,000 |
| 2003/06/27 | 349 | 355 | 348 | 355 | 146,000 |
| 2003/06/26 | 340 | 347 | 340 | 346 | 59,000 |
| 2003/06/25 | 335 | 340 | 335 | 338 | 29,000 |
| 2003/06/24 | 341 | 342 | 330 | 340 | 108,000 |
| 2003/06/23 | 340 | 344 | 337 | 341 | 107,000 |
| 2003/06/20 | 337 | 340 | 335 | 338 | 107,000 |
| 2003/06/19 | 342 | 344 | 341 | 342 | 53,000 |
| 2003/06/18 | 342 | 344 | 340 | 343 | 72,000 |
| 2003/06/17 | 349 | 350 | 340 | 341 | 57,000 |
| 2003/06/16 | 345 | 347 | 343 | 346 | 194,000 |
| 2003/06/13 | 333 | 346 | 332 | 340 | 246,000 |
| 2003/06/12 | 344 | 344 | 331 | 331 | 165,000 |
| 2003/06/11 | 352 | 353 | 344 | 344 | 43,000 |
| 2003/06/10 | 355 | 355 | 351 | 351 | 52,000 |
| 2003/06/09 | 354 | 357 | 353 | 354 | 83,000 |
| 2003/06/06 | 353 | 357 | 351 | 357 | 58,000 |
| 2003/06/05 | 355 | 357 | 351 | 353 | 94,000 |
| 2003/06/04 | 356 | 357 | 353 | 353 | 17,000 |
| 2003/06/03 | 355 | 360 | 353 | 357 | 67,000 |
| 2003/06/02 | 360 | 362 | 355 | 355 | 162,000 |
| 2003/05/30 | 358 | 360 | 355 | 359 | 168,000 |
| 2003/05/29 | 346 | 355 | 346 | 355 | 133,000 |
| 2003/05/28 | 334 | 355 | 334 | 346 | 173,000 |
| 2003/05/27 | 335 | 337 | 330 | 330 | 52,000 |
| 2003/05/26 | 335 | 341 | 333 | 335 | 83,000 |
| 2003/05/23 | 346 | 346 | 336 | 343 | 95,000 |
| 2003/05/22 | 347 | 349 | 344 | 346 | 31,000 |
| 2003/05/21 | 354 | 355 | 342 | 347 | 71,000 |
| 2003/05/20 | 335 | 351 | 335 | 349 | 86,000 |
| 2003/05/19 | 354 | 354 | 345 | 345 | 46,000 |
| 2003/05/16 | 351 | 361 | 351 | 356 | 49,000 |
| 2003/05/15 | 362 | 362 | 352 | 357 | 166,000 |
| 2003/05/14 | 349 | 364 | 349 | 364 | 158,000 |
| 2003/05/13 | 350 | 354 | 348 | 348 | 68,000 |
| 2003/05/12 | 353 | 355 | 350 | 350 | 116,000 |
| 2003/05/09 | 352 | 354 | 347 | 354 | 155,000 |
| 2003/05/08 | 355 | 358 | 345 | 351 | 271,000 |
| 2003/05/07 | 356 | 361 | 356 | 358 | 168,000 |
| 2003/05/06 | 349 | 362 | 349 | 356 | 293,000 |
| 2003/05/02 | 341 | 355 | 336 | 348 | 199,000 |
| 2003/05/01 | 340 | 345 | 337 | 341 | 119,000 |
| 2003/04/30 | 333 | 345 | 321 | 339 | 261,000 |
| 2003/04/28 | 328 | 330 | 323 | 330 | 42,000 |
| 2003/04/25 | 330 | 330 | 323 | 330 | 57,000 |
| 2003/04/24 | 328 | 331 | 327 | 330 | 30,000 |
| 2003/04/23 | 333 | 336 | 326 | 326 | 72,000 |
| 2003/04/22 | 334 | 339 | 332 | 333 | 73,000 |
| 2003/04/21 | 333 | 339 | 333 | 336 | 79,000 |
| 2003/04/18 | 327 | 335 | 324 | 332 | 200,000 |
| 2003/04/17 | 325 | 327 | 323 | 327 | 91,000 |
| 2003/04/16 | 324 | 329 | 322 | 327 | 93,000 |
| 2003/04/15 | 320 | 320 | 317 | 320 | 39,000 |
| 2003/04/14 | 320 | 322 | 314 | 319 | 137,000 |
| 2003/04/11 | 320 | 324 | 316 | 321 | 72,000 |
| 2003/04/10 | 316 | 320 | 316 | 319 | 149,000 |
| 2003/04/09 | 320 | 321 | 317 | 321 | 152,000 |
| 2003/04/08 | 318 | 322 | 317 | 320 | 129,000 |
| 2003/04/07 | 315 | 315 | 311 | 315 | 15,000 |
| 2003/04/04 | 305 | 317 | 305 | 315 | 84,000 |
| 2003/04/03 | 310 | 315 | 302 | 302 | 35,000 |
| 2003/04/02 | 306 | 307 | 298 | 307 | 28,000 |
| 2003/04/01 | 297 | 299 | 295 | 297 | 25,000 |
| 2003/03/31 | 314 | 314 | 292 | 300 | 94,000 |
| 2003/03/28 | 315 | 317 | 311 | 315 | 67,000 |
| 2003/03/27 | 312 | 313 | 307 | 313 | 103,000 |
| 2003/03/26 | 312 | 315 | 309 | 312 | 117,000 |
| 2003/03/25 | 313 | 321 | 312 | 321 | 126,000 |
| 2003/03/24 | 307 | 319 | 307 | 319 | 67,000 |
| 2003/03/20 | 296 | 307 | 296 | 307 | 59,000 |
| 2003/03/19 | 299 | 299 | 292 | 296 | 19,000 |
| 2003/03/18 | 297 | 300 | 294 | 298 | 39,000 |
| 2003/03/17 | 292 | 298 | 284 | 287 | 94,000 |
| 2003/03/14 | 301 | 301 | 297 | 297 | 141,000 |
| 2003/03/13 | 296 | 297 | 294 | 295 | 21,000 |
| 2003/03/12 | 292 | 296 | 290 | 293 | 30,000 |
| 2003/03/11 | 289 | 299 | 288 | 288 | 36,000 |
| 2003/03/10 | 303 | 303 | 288 | 292 | 101,000 |
| 2003/03/07 | 309 | 309 | 305 | 305 | 51,000 |
| 2003/03/06 | 311 | 312 | 310 | 311 | 41,000 |
| 2003/03/05 | 314 | 315 | 311 | 313 | 47,000 |
| 2003/03/04 | 317 | 319 | 313 | 315 | 68,000 |
| 2003/03/03 | 324 | 324 | 312 | 316 | 57,000 |
| 2003/02/28 | 316 | 320 | 314 | 319 | 112,000 |
| 2003/02/27 | 312 | 315 | 311 | 315 | 47,000 |
| 2003/02/26 | 307 | 317 | 307 | 311 | 96,000 |
| 2003/02/25 | 305 | 311 | 304 | 307 | 144,000 |
| 2003/02/24 | 301 | 310 | 301 | 308 | 89,000 |
| 2003/02/21 | 318 | 318 | 310 | 310 | 48,000 |
| 2003/02/20 | 315 | 320 | 314 | 320 | 120,000 |
| 2003/02/19 | 318 | 322 | 315 | 316 | 163,000 |
| 2003/02/18 | 312 | 325 | 310 | 315 | 263,000 |
| 2003/02/17 | 308 | 311 | 308 | 308 | 136,000 |
| 2003/02/14 | 307 | 307 | 302 | 305 | 90,000 |
| 2003/02/13 | 303 | 308 | 302 | 306 | 265,000 |
| 2003/02/12 | 302 | 303 | 301 | 303 | 126,000 |
| 2003/02/10 | 295 | 300 | 295 | 300 | 168,000 |
| 2003/02/07 | 299 | 302 | 294 | 298 | 130,000 |
| 2003/02/06 | 300 | 301 | 297 | 300 | 79,000 |
| 2003/02/05 | 299 | 301 | 299 | 300 | 111,000 |
| 2003/02/04 | 303 | 303 | 301 | 301 | 85,000 |
| 2003/02/03 | 290 | 300 | 289 | 300 | 90,000 |
| 2003/01/31 | 291 | 291 | 289 | 289 | 66,000 |
| 2003/01/30 | 295 | 295 | 291 | 291 | 55,000 |
| 2003/01/29 | 296 | 296 | 287 | 290 | 78,000 |
| 2003/01/28 | 293 | 295 | 290 | 295 | 97,000 |
| 2003/01/27 | 289 | 292 | 289 | 291 | 75,000 |
| 2003/01/24 | 294 | 299 | 294 | 294 | 118,000 |
| 2003/01/23 | 291 | 297 | 291 | 294 | 67,000 |
| 2003/01/22 | 302 | 302 | 295 | 296 | 56,000 |
| 2003/01/21 | 294 | 302 | 290 | 301 | 153,000 |
| 2003/01/20 | 284 | 295 | 283 | 295 | 199,000 |
| 2003/01/17 | 282 | 287 | 281 | 284 | 164,000 |
| 2003/01/16 | 286 | 286 | 280 | 282 | 91,000 |
| 2003/01/15 | 286 | 288 | 281 | 286 | 197,000 |
| 2003/01/14 | 279 | 286 | 279 | 286 | 72,000 |
| 2003/01/10 | 280 | 281 | 275 | 276 | 218,000 |
| 2003/01/09 | 276 | 276 | 273 | 275 | 111,000 |
| 2003/01/08 | 282 | 282 | 278 | 278 | 100,000 |
| 2003/01/07 | 289 | 290 | 280 | 283 | 275,000 |
| 2003/01/06 | 290 | 290 | 285 | 290 | 24,000 |