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 |
|---|---|---|---|---|---|
| 2005/12/30 | 700 | 700 | 685 | 688 | 158,000 |
| 2005/12/29 | 696 | 698 | 690 | 694 | 82,000 |
| 2005/12/28 | 676 | 695 | 672 | 695 | 87,000 |
| 2005/12/27 | 686 | 686 | 675 | 679 | 71,000 |
| 2005/12/26 | 690 | 696 | 680 | 686 | 90,000 |
| 2005/12/22 | 688 | 693 | 676 | 689 | 110,000 |
| 2005/12/21 | 687 | 696 | 686 | 694 | 184,000 |
| 2005/12/20 | 670 | 687 | 661 | 686 | 195,000 |
| 2005/12/19 | 669 | 670 | 640 | 669 | 90,000 |
| 2005/12/16 | 670 | 671 | 664 | 669 | 145,000 |
| 2005/12/15 | 662 | 667 | 656 | 663 | 79,000 |
| 2005/12/14 | 670 | 671 | 662 | 666 | 134,000 |
| 2005/12/13 | 666 | 674 | 666 | 670 | 50,000 |
| 2005/12/12 | 700 | 700 | 667 | 672 | 183,000 |
| 2005/12/09 | 660 | 666 | 656 | 663 | 228,000 |
| 2005/12/08 | 667 | 670 | 660 | 662 | 176,000 |
| 2005/12/07 | 664 | 675 | 660 | 672 | 336,000 |
| 2005/12/06 | 667 | 668 | 659 | 665 | 253,000 |
| 2005/12/05 | 660 | 675 | 658 | 675 | 226,000 |
| 2005/12/02 | 663 | 667 | 652 | 660 | 153,000 |
| 2005/12/01 | 653 | 665 | 653 | 663 | 153,000 |
| 2005/11/30 | 653 | 662 | 653 | 653 | 268,000 |
| 2005/11/29 | 658 | 663 | 651 | 661 | 86,000 |
| 2005/11/28 | 655 | 657 | 641 | 652 | 133,000 |
| 2005/11/25 | 649 | 660 | 644 | 656 | 151,000 |
| 2005/11/24 | 670 | 671 | 655 | 656 | 177,000 |
| 2005/11/22 | 668 | 672 | 663 | 669 | 243,000 |
| 2005/11/21 | 652 | 671 | 647 | 660 | 269,000 |
| 2005/11/18 | 652 | 654 | 640 | 647 | 227,000 |
| 2005/11/17 | 640 | 646 | 635 | 643 | 307,000 |
| 2005/11/16 | 643 | 643 | 615 | 630 | 923,000 |
| 2005/11/15 | 686 | 689 | 662 | 663 | 309,000 |
| 2005/11/14 | 704 | 704 | 693 | 696 | 230,000 |
| 2005/11/11 | 693 | 703 | 693 | 703 | 122,000 |
| 2005/11/10 | 690 | 693 | 686 | 688 | 80,000 |
| 2005/11/09 | 690 | 692 | 686 | 689 | 105,000 |
| 2005/11/08 | 695 | 696 | 684 | 689 | 140,000 |
| 2005/11/07 | 696 | 696 | 683 | 694 | 149,000 |
| 2005/11/04 | 700 | 701 | 665 | 676 | 247,000 |
| 2005/11/02 | 700 | 706 | 682 | 698 | 207,000 |
| 2005/11/01 | 707 | 707 | 697 | 699 | 135,000 |
| 2005/10/31 | 713 | 723 | 703 | 709 | 285,000 |
| 2005/10/28 | 724 | 726 | 710 | 723 | 126,000 |
| 2005/10/27 | 717 | 725 | 715 | 723 | 181,000 |
| 2005/10/26 | 719 | 719 | 714 | 717 | 134,000 |
| 2005/10/25 | 705 | 716 | 700 | 712 | 217,000 |
| 2005/10/24 | 710 | 710 | 703 | 704 | 105,000 |
| 2005/10/21 | 715 | 715 | 706 | 706 | 152,000 |
| 2005/10/20 | 715 | 719 | 710 | 717 | 140,000 |
| 2005/10/19 | 720 | 720 | 709 | 711 | 166,000 |
| 2005/10/18 | 702 | 720 | 700 | 713 | 133,000 |
| 2005/10/17 | 689 | 701 | 689 | 698 | 109,000 |
| 2005/10/14 | 690 | 692 | 679 | 689 | 156,000 |
| 2005/10/13 | 700 | 700 | 692 | 696 | 156,000 |
| 2005/10/12 | 690 | 713 | 689 | 699 | 192,000 |
| 2005/10/11 | 699 | 699 | 678 | 690 | 92,000 |
| 2005/10/07 | 678 | 690 | 671 | 681 | 148,000 |
| 2005/10/06 | 696 | 704 | 674 | 677 | 181,000 |
| 2005/10/05 | 723 | 723 | 695 | 706 | 189,000 |
| 2005/10/04 | 700 | 708 | 698 | 703 | 112,000 |
| 2005/10/03 | 695 | 707 | 689 | 694 | 124,000 |
| 2005/09/30 | 733 | 733 | 709 | 714 | 252,000 |
| 2005/09/29 | 749 | 749 | 731 | 743 | 237,000 |
| 2005/09/28 | 718 | 737 | 714 | 735 | 149,000 |
| 2005/09/27 | 700 | 715 | 695 | 711 | 139,000 |
| 2005/09/26 | 710 | 718 | 705 | 705 | 178,000 |
| 2005/09/22 | 690 | 706 | 690 | 705 | 182,000 |
| 2005/09/21 | 690 | 696 | 688 | 689 | 90,000 |
| 2005/09/20 | 685 | 690 | 682 | 687 | 68,000 |
| 2005/09/16 | 691 | 693 | 678 | 683 | 120,000 |
| 2005/09/15 | 690 | 690 | 682 | 687 | 68,000 |
| 2005/09/14 | 690 | 690 | 680 | 690 | 65,000 |
| 2005/09/13 | 692 | 692 | 690 | 690 | 57,000 |
| 2005/09/12 | 687 | 696 | 687 | 693 | 56,000 |
| 2005/09/09 | 689 | 690 | 684 | 685 | 222,000 |
| 2005/09/08 | 688 | 689 | 683 | 685 | 79,000 |
| 2005/09/07 | 682 | 688 | 680 | 682 | 73,000 |
| 2005/09/06 | 691 | 691 | 681 | 681 | 53,000 |
| 2005/09/05 | 685 | 690 | 681 | 687 | 66,000 |
| 2005/09/02 | 685 | 692 | 683 | 684 | 81,000 |
| 2005/09/01 | 686 | 686 | 680 | 682 | 76,000 |
| 2005/08/31 | 687 | 692 | 684 | 686 | 165,000 |
| 2005/08/30 | 679 | 687 | 678 | 687 | 79,000 |
| 2005/08/29 | 670 | 687 | 661 | 678 | 129,000 |
| 2005/08/26 | 666 | 675 | 661 | 669 | 117,000 |
| 2005/08/25 | 665 | 669 | 656 | 662 | 134,000 |
| 2005/08/24 | 656 | 665 | 656 | 661 | 130,000 |
| 2005/08/23 | 646 | 660 | 642 | 649 | 121,000 |
| 2005/08/22 | 643 | 647 | 641 | 641 | 100,000 |
| 2005/08/19 | 642 | 644 | 640 | 644 | 72,000 |
| 2005/08/18 | 644 | 647 | 640 | 641 | 54,000 |
| 2005/08/17 | 645 | 646 | 639 | 639 | 80,000 |
| 2005/08/16 | 642 | 645 | 642 | 645 | 23,000 |
| 2005/08/15 | 642 | 645 | 632 | 641 | 45,000 |
| 2005/08/12 | 626 | 643 | 620 | 638 | 192,000 |
| 2005/08/11 | 645 | 647 | 637 | 645 | 62,000 |
| 2005/08/10 | 653 | 653 | 636 | 644 | 203,000 |
| 2005/08/09 | 629 | 634 | 624 | 633 | 120,000 |
| 2005/08/08 | 621 | 632 | 618 | 629 | 143,000 |
| 2005/08/05 | 632 | 636 | 621 | 621 | 153,000 |
| 2005/08/04 | 627 | 634 | 624 | 632 | 108,000 |
| 2005/08/03 | 639 | 640 | 628 | 628 | 117,000 |
| 2005/08/02 | 621 | 641 | 621 | 638 | 157,000 |
| 2005/08/01 | 634 | 644 | 625 | 626 | 236,000 |
| 2005/07/29 | 636 | 637 | 631 | 634 | 208,000 |
| 2005/07/28 | 630 | 639 | 626 | 627 | 130,000 |
| 2005/07/27 | 621 | 630 | 618 | 629 | 128,000 |
| 2005/07/26 | 612 | 623 | 612 | 620 | 75,000 |
| 2005/07/25 | 619 | 622 | 615 | 619 | 77,000 |
| 2005/07/22 | 620 | 621 | 618 | 619 | 57,000 |
| 2005/07/21 | 626 | 626 | 618 | 618 | 63,000 |
| 2005/07/20 | 615 | 625 | 615 | 624 | 162,000 |
| 2005/07/19 | 612 | 614 | 607 | 607 | 22,000 |
| 2005/07/15 | 615 | 618 | 610 | 610 | 53,000 |
| 2005/07/14 | 613 | 613 | 609 | 610 | 18,000 |
| 2005/07/13 | 612 | 615 | 605 | 609 | 48,000 |
| 2005/07/12 | 616 | 618 | 605 | 605 | 39,000 |
| 2005/07/11 | 616 | 616 | 609 | 612 | 44,000 |
| 2005/07/08 | 619 | 622 | 606 | 609 | 244,000 |
| 2005/07/07 | 608 | 608 | 604 | 607 | 66,000 |
| 2005/07/06 | 604 | 608 | 603 | 608 | 99,000 |
| 2005/07/05 | 608 | 608 | 597 | 603 | 47,000 |
| 2005/07/04 | 613 | 613 | 597 | 608 | 76,000 |
| 2005/07/01 | 598 | 614 | 598 | 611 | 98,000 |
| 2005/06/30 | 599 | 607 | 596 | 599 | 105,000 |
| 2005/06/29 | 605 | 619 | 599 | 609 | 182,000 |
| 2005/06/28 | 594 | 610 | 593 | 605 | 234,000 |
| 2005/06/27 | 595 | 595 | 592 | 593 | 90,000 |
| 2005/06/24 | 591 | 597 | 588 | 597 | 140,000 |
| 2005/06/23 | 595 | 595 | 590 | 592 | 188,000 |
| 2005/06/22 | 586 | 600 | 582 | 600 | 208,000 |
| 2005/06/21 | 587 | 588 | 579 | 582 | 260,000 |
| 2005/06/20 | 589 | 597 | 589 | 593 | 270,000 |
| 2005/06/17 | 596 | 598 | 591 | 596 | 90,000 |
| 2005/06/16 | 596 | 599 | 592 | 596 | 99,000 |
| 2005/06/15 | 597 | 599 | 596 | 596 | 96,000 |
| 2005/06/14 | 599 | 599 | 595 | 595 | 55,000 |
| 2005/06/13 | 596 | 603 | 596 | 598 | 97,000 |
| 2005/06/10 | 600 | 602 | 594 | 597 | 229,000 |
| 2005/06/09 | 589 | 591 | 587 | 590 | 92,000 |
| 2005/06/08 | 583 | 591 | 583 | 588 | 111,000 |
| 2005/06/07 | 582 | 587 | 581 | 586 | 122,000 |
| 2005/06/06 | 590 | 600 | 590 | 592 | 160,000 |
| 2005/06/03 | 586 | 600 | 584 | 600 | 140,000 |
| 2005/06/02 | 581 | 592 | 581 | 586 | 182,000 |
| 2005/06/01 | 575 | 580 | 575 | 577 | 69,000 |
| 2005/05/31 | 573 | 579 | 569 | 573 | 132,000 |
| 2005/05/30 | 570 | 573 | 566 | 569 | 96,000 |
| 2005/05/27 | 570 | 571 | 566 | 568 | 65,000 |
| 2005/05/26 | 569 | 571 | 563 | 569 | 113,000 |
| 2005/05/25 | 573 | 574 | 561 | 564 | 143,000 |
| 2005/05/24 | 583 | 584 | 580 | 583 | 169,000 |
| 2005/05/23 | 583 | 585 | 576 | 578 | 181,000 |
| 2005/05/20 | 577 | 579 | 567 | 573 | 144,000 |
| 2005/05/19 | 570 | 572 | 563 | 572 | 164,000 |
| 2005/05/18 | 557 | 561 | 554 | 560 | 220,000 |
| 2005/05/17 | 558 | 570 | 546 | 557 | 280,000 |
| 2005/05/16 | 566 | 568 | 545 | 550 | 239,000 |
| 2005/05/13 | 573 | 573 | 563 | 569 | 141,000 |
| 2005/05/12 | 578 | 578 | 569 | 569 | 204,000 |
| 2005/05/11 | 584 | 584 | 577 | 581 | 127,000 |
| 2005/05/10 | 589 | 589 | 581 | 582 | 271,000 |
| 2005/05/09 | 595 | 595 | 582 | 589 | 226,000 |
| 2005/05/06 | 598 | 598 | 585 | 592 | 238,000 |
| 2005/05/02 | 582 | 592 | 575 | 588 | 360,000 |
| 2005/04/28 | 607 | 612 | 577 | 581 | 908,000 |
| 2005/04/27 | 596 | 630 | 592 | 609 | 1,750,000 |
| 2005/04/26 | 594 | 603 | 590 | 594 | 640,000 |
| 2005/04/25 | 604 | 610 | 588 | 600 | 1,742,000 |
| 2005/04/22 | 572 | 620 | 568 | 609 | 1,305,000 |
| 2005/04/21 | 568 | 570 | 555 | 562 | 449,000 |
| 2005/04/20 | 571 | 576 | 569 | 571 | 317,000 |
| 2005/04/19 | 550 | 566 | 550 | 559 | 363,000 |
| 2005/04/18 | 539 | 551 | 533 | 547 | 311,000 |
| 2005/04/15 | 536 | 547 | 534 | 545 | 270,000 |
| 2005/04/14 | 537 | 537 | 531 | 536 | 36,000 |
| 2005/04/13 | 540 | 540 | 533 | 539 | 22,000 |
| 2005/04/12 | 543 | 545 | 535 | 542 | 57,000 |
| 2005/04/11 | 540 | 545 | 540 | 543 | 27,000 |
| 2005/04/08 | 548 | 549 | 544 | 547 | 63,000 |
| 2005/04/07 | 545 | 547 | 541 | 547 | 84,000 |
| 2005/04/06 | 540 | 546 | 538 | 544 | 136,000 |
| 2005/04/05 | 532 | 540 | 532 | 534 | 78,000 |
| 2005/04/04 | 527 | 528 | 523 | 525 | 72,000 |
| 2005/04/01 | 530 | 530 | 519 | 527 | 63,000 |
| 2005/03/31 | 516 | 530 | 516 | 529 | 109,000 |
| 2005/03/30 | 527 | 527 | 516 | 523 | 38,000 |
| 2005/03/29 | 537 | 537 | 524 | 528 | 33,000 |
| 2005/03/28 | 538 | 539 | 535 | 537 | 14,000 |
| 2005/03/25 | 536 | 539 | 536 | 539 | 65,000 |
| 2005/03/24 | 543 | 543 | 535 | 535 | 37,000 |
| 2005/03/23 | 545 | 546 | 538 | 544 | 77,000 |
| 2005/03/22 | 546 | 548 | 546 | 547 | 43,000 |
| 2005/03/18 | 547 | 549 | 545 | 547 | 58,000 |
| 2005/03/17 | 547 | 548 | 546 | 547 | 54,000 |
| 2005/03/16 | 552 | 552 | 546 | 547 | 42,000 |
| 2005/03/15 | 555 | 556 | 552 | 552 | 78,000 |
| 2005/03/14 | 558 | 558 | 553 | 553 | 15,000 |
| 2005/03/11 | 548 | 560 | 547 | 557 | 191,000 |
| 2005/03/10 | 547 | 554 | 546 | 548 | 72,000 |
| 2005/03/09 | 547 | 550 | 544 | 547 | 93,000 |
| 2005/03/08 | 552 | 552 | 546 | 549 | 77,000 |
| 2005/03/07 | 553 | 559 | 553 | 554 | 59,000 |
| 2005/03/04 | 539 | 553 | 539 | 552 | 199,000 |
| 2005/03/03 | 536 | 546 | 533 | 544 | 177,000 |
| 2005/03/02 | 530 | 540 | 526 | 537 | 126,000 |
| 2005/03/01 | 523 | 528 | 520 | 528 | 57,000 |
| 2005/02/28 | 519 | 524 | 515 | 517 | 138,000 |
| 2005/02/25 | 519 | 522 | 513 | 520 | 141,000 |
| 2005/02/24 | 522 | 522 | 515 | 515 | 81,000 |
| 2005/02/23 | 524 | 524 | 515 | 521 | 75,000 |
| 2005/02/22 | 525 | 528 | 522 | 525 | 92,000 |
| 2005/02/21 | 526 | 528 | 521 | 526 | 103,000 |
| 2005/02/18 | 530 | 533 | 530 | 530 | 43,000 |
| 2005/02/17 | 528 | 532 | 528 | 530 | 60,000 |
| 2005/02/16 | 535 | 535 | 530 | 531 | 78,000 |
| 2005/02/15 | 532 | 535 | 527 | 535 | 45,000 |
| 2005/02/14 | 532 | 538 | 532 | 537 | 56,000 |
| 2005/02/10 | 536 | 536 | 532 | 535 | 44,000 |
| 2005/02/09 | 538 | 538 | 533 | 535 | 48,000 |
| 2005/02/08 | 536 | 539 | 536 | 537 | 28,000 |
| 2005/02/07 | 535 | 539 | 530 | 539 | 62,000 |
| 2005/02/04 | 530 | 531 | 526 | 531 | 40,000 |
| 2005/02/03 | 534 | 534 | 525 | 529 | 103,000 |
| 2005/02/02 | 528 | 531 | 527 | 531 | 52,000 |
| 2005/02/01 | 530 | 530 | 524 | 528 | 22,000 |
| 2005/01/31 | 528 | 536 | 520 | 530 | 117,000 |
| 2005/01/28 | 523 | 530 | 521 | 521 | 59,000 |
| 2005/01/27 | 527 | 528 | 524 | 524 | 20,000 |
| 2005/01/26 | 520 | 533 | 520 | 528 | 80,000 |
| 2005/01/25 | 519 | 525 | 517 | 518 | 70,000 |
| 2005/01/24 | 515 | 519 | 515 | 519 | 29,000 |
| 2005/01/21 | 509 | 516 | 508 | 514 | 33,000 |
| 2005/01/20 | 514 | 519 | 511 | 515 | 30,000 |
| 2005/01/19 | 517 | 520 | 517 | 519 | 40,000 |
| 2005/01/18 | 521 | 521 | 512 | 519 | 45,000 |
| 2005/01/17 | 522 | 527 | 518 | 523 | 137,000 |
| 2005/01/14 | 509 | 522 | 504 | 519 | 119,000 |
| 2005/01/13 | 503 | 510 | 501 | 508 | 62,000 |
| 2005/01/12 | 503 | 506 | 494 | 504 | 200,000 |
| 2005/01/11 | 508 | 510 | 502 | 504 | 268,000 |
| 2005/01/07 | 514 | 514 | 506 | 508 | 133,000 |
| 2005/01/06 | 505 | 514 | 505 | 508 | 110,000 |
| 2005/01/05 | 513 | 518 | 508 | 508 | 77,000 |
| 2005/01/04 | 515 | 515 | 512 | 513 | 49,000 |