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 |
---|---|---|---|---|---|
2007/12/28 | 480 | 480 | 470 | 480 | 134,000 |
2007/12/27 | 469 | 478 | 468 | 478 | 176,000 |
2007/12/26 | 469 | 474 | 465 | 473 | 183,000 |
2007/12/25 | 457 | 479 | 456 | 474 | 223,000 |
2007/12/21 | 446 | 458 | 446 | 456 | 259,000 |
2007/12/20 | 468 | 469 | 449 | 451 | 222,000 |
2007/12/19 | 466 | 466 | 460 | 463 | 77,000 |
2007/12/18 | 470 | 474 | 460 | 466 | 351,000 |
2007/12/17 | 465 | 465 | 453 | 455 | 146,000 |
2007/12/14 | 464 | 474 | 461 | 465 | 336,000 |
2007/12/13 | 481 | 485 | 471 | 471 | 250,000 |
2007/12/12 | 472 | 480 | 470 | 480 | 159,000 |
2007/12/11 | 477 | 479 | 472 | 478 | 97,000 |
2007/12/10 | 474 | 484 | 471 | 478 | 154,000 |
2007/12/07 | 466 | 474 | 466 | 474 | 182,000 |
2007/12/06 | 463 | 468 | 460 | 461 | 165,000 |
2007/12/05 | 450 | 463 | 450 | 463 | 137,000 |
2007/12/04 | 462 | 467 | 455 | 457 | 125,000 |
2007/12/03 | 468 | 473 | 461 | 466 | 112,000 |
2007/11/30 | 454 | 465 | 451 | 459 | 296,000 |
2007/11/29 | 439 | 445 | 437 | 444 | 205,000 |
2007/11/28 | 435 | 441 | 427 | 435 | 344,000 |
2007/11/27 | 434 | 448 | 430 | 445 | 232,000 |
2007/11/26 | 429 | 439 | 424 | 434 | 153,000 |
2007/11/22 | 415 | 429 | 415 | 426 | 155,000 |
2007/11/21 | 425 | 428 | 419 | 420 | 183,000 |
2007/11/20 | 428 | 428 | 408 | 425 | 279,000 |
2007/11/19 | 429 | 435 | 421 | 423 | 233,000 |
2007/11/16 | 435 | 439 | 427 | 429 | 201,000 |
2007/11/15 | 427 | 448 | 426 | 438 | 491,000 |
2007/11/14 | 461 | 461 | 420 | 429 | 540,000 |
2007/11/13 | 451 | 462 | 435 | 462 | 252,000 |
2007/11/12 | 459 | 459 | 447 | 454 | 227,000 |
2007/11/09 | 478 | 479 | 461 | 465 | 321,000 |
2007/11/08 | 481 | 488 | 463 | 473 | 225,000 |
2007/11/07 | 494 | 494 | 478 | 479 | 157,000 |
2007/11/06 | 473 | 494 | 473 | 489 | 178,000 |
2007/11/05 | 498 | 499 | 483 | 484 | 113,000 |
2007/11/02 | 510 | 510 | 494 | 499 | 116,000 |
2007/11/01 | 513 | 515 | 504 | 512 | 142,000 |
2007/10/31 | 513 | 513 | 491 | 499 | 233,000 |
2007/10/30 | 490 | 502 | 475 | 494 | 361,000 |
2007/10/29 | 489 | 493 | 481 | 485 | 83,000 |
2007/10/26 | 478 | 483 | 473 | 480 | 115,000 |
2007/10/25 | 480 | 491 | 476 | 479 | 125,000 |
2007/10/24 | 492 | 513 | 485 | 485 | 138,000 |
2007/10/23 | 497 | 498 | 485 | 487 | 178,000 |
2007/10/22 | 494 | 499 | 492 | 494 | 113,000 |
2007/10/19 | 518 | 518 | 503 | 504 | 172,000 |
2007/10/18 | 511 | 522 | 506 | 518 | 247,000 |
2007/10/17 | 520 | 521 | 512 | 512 | 157,000 |
2007/10/16 | 540 | 541 | 520 | 529 | 218,000 |
2007/10/15 | 535 | 552 | 535 | 544 | 104,000 |
2007/10/12 | 556 | 556 | 545 | 545 | 86,000 |
2007/10/11 | 551 | 559 | 551 | 556 | 148,000 |
2007/10/10 | 554 | 555 | 549 | 550 | 113,000 |
2007/10/09 | 545 | 555 | 545 | 550 | 143,000 |
2007/10/05 | 550 | 550 | 539 | 540 | 131,000 |
2007/10/04 | 545 | 545 | 541 | 543 | 95,000 |
2007/10/03 | 537 | 544 | 537 | 540 | 71,000 |
2007/10/02 | 530 | 541 | 530 | 537 | 126,000 |
2007/10/01 | 550 | 550 | 524 | 528 | 187,000 |
2007/09/28 | 559 | 559 | 531 | 535 | 230,000 |
2007/09/27 | 514 | 534 | 514 | 529 | 182,000 |
2007/09/26 | 503 | 515 | 498 | 509 | 216,000 |
2007/09/25 | 514 | 516 | 499 | 508 | 185,000 |
2007/09/21 | 527 | 535 | 507 | 519 | 319,000 |
2007/09/20 | 558 | 559 | 525 | 527 | 303,000 |
2007/09/19 | 538 | 558 | 538 | 556 | 100,000 |
2007/09/18 | 551 | 558 | 538 | 538 | 281,000 |
2007/09/14 | 543 | 555 | 543 | 550 | 279,000 |
2007/09/13 | 553 | 563 | 540 | 543 | 248,000 |
2007/09/12 | 564 | 565 | 543 | 547 | 364,000 |
2007/09/11 | 557 | 568 | 550 | 563 | 283,000 |
2007/09/10 | 569 | 569 | 557 | 561 | 384,000 |
2007/09/07 | 576 | 587 | 564 | 577 | 221,000 |
2007/09/06 | 579 | 581 | 554 | 576 | 253,000 |
2007/09/05 | 593 | 596 | 582 | 584 | 223,000 |
2007/09/04 | 590 | 604 | 590 | 595 | 105,000 |
2007/09/03 | 595 | 601 | 588 | 591 | 160,000 |
2007/08/31 | 593 | 594 | 577 | 592 | 217,000 |
2007/08/30 | 587 | 594 | 577 | 581 | 179,000 |
2007/08/29 | 573 | 591 | 573 | 585 | 185,000 |
2007/08/28 | 593 | 595 | 580 | 593 | 168,000 |
2007/08/27 | 588 | 594 | 584 | 589 | 205,000 |
2007/08/24 | 588 | 599 | 580 | 587 | 144,000 |
2007/08/23 | 571 | 590 | 571 | 588 | 206,000 |
2007/08/22 | 571 | 593 | 567 | 577 | 137,000 |
2007/08/21 | 569 | 580 | 558 | 577 | 164,000 |
2007/08/20 | 608 | 608 | 559 | 564 | 246,000 |
2007/08/17 | 576 | 586 | 556 | 558 | 152,000 |
2007/08/16 | 561 | 572 | 555 | 569 | 163,000 |
2007/08/15 | 589 | 590 | 580 | 581 | 316,000 |
2007/08/14 | 619 | 619 | 585 | 606 | 348,000 |
2007/08/13 | 632 | 635 | 616 | 621 | 300,000 |
2007/08/10 | 658 | 658 | 635 | 642 | 302,000 |
2007/08/09 | 640 | 647 | 638 | 643 | 234,000 |
2007/08/08 | 653 | 653 | 635 | 643 | 254,000 |
2007/08/07 | 661 | 666 | 650 | 662 | 258,000 |
2007/08/06 | 666 | 667 | 654 | 666 | 261,000 |
2007/08/03 | 669 | 669 | 649 | 666 | 199,000 |
2007/08/02 | 675 | 677 | 661 | 677 | 152,000 |
2007/08/01 | 690 | 690 | 672 | 674 | 293,000 |
2007/07/31 | 706 | 706 | 692 | 697 | 431,000 |
2007/07/30 | 697 | 727 | 696 | 726 | 95,000 |
2007/07/27 | 695 | 705 | 685 | 701 | 113,000 |
2007/07/26 | 701 | 707 | 697 | 700 | 114,000 |
2007/07/25 | 700 | 705 | 697 | 702 | 34,000 |
2007/07/24 | 705 | 711 | 705 | 709 | 41,000 |
2007/07/23 | 708 | 709 | 701 | 705 | 59,000 |
2007/07/20 | 718 | 720 | 708 | 710 | 81,000 |
2007/07/19 | 706 | 711 | 704 | 708 | 40,000 |
2007/07/18 | 715 | 715 | 702 | 706 | 52,000 |
2007/07/17 | 717 | 720 | 698 | 716 | 190,000 |
2007/07/13 | 718 | 721 | 708 | 717 | 132,000 |
2007/07/12 | 720 | 730 | 713 | 718 | 75,000 |
2007/07/11 | 732 | 732 | 719 | 720 | 80,000 |
2007/07/10 | 755 | 755 | 728 | 734 | 216,000 |
2007/07/09 | 721 | 735 | 721 | 735 | 99,000 |
2007/07/06 | 720 | 720 | 712 | 720 | 108,000 |
2007/07/05 | 701 | 719 | 701 | 716 | 103,000 |
2007/07/04 | 710 | 710 | 702 | 705 | 59,000 |
2007/07/03 | 708 | 710 | 706 | 706 | 47,000 |
2007/07/02 | 705 | 711 | 704 | 708 | 99,000 |
2007/06/29 | 702 | 706 | 700 | 705 | 94,000 |
2007/06/28 | 695 | 703 | 695 | 701 | 68,000 |
2007/06/27 | 698 | 703 | 688 | 688 | 87,000 |
2007/06/26 | 700 | 701 | 696 | 698 | 124,000 |
2007/06/25 | 704 | 705 | 700 | 700 | 101,000 |
2007/06/22 | 704 | 705 | 698 | 703 | 76,000 |
2007/06/21 | 702 | 706 | 698 | 704 | 49,000 |
2007/06/20 | 706 | 707 | 703 | 705 | 127,000 |
2007/06/19 | 705 | 708 | 701 | 706 | 67,000 |
2007/06/18 | 697 | 706 | 697 | 705 | 66,000 |
2007/06/15 | 688 | 701 | 688 | 699 | 60,000 |
2007/06/14 | 684 | 698 | 684 | 698 | 62,000 |
2007/06/13 | 691 | 698 | 685 | 693 | 53,000 |
2007/06/12 | 702 | 702 | 691 | 691 | 83,000 |
2007/06/11 | 696 | 706 | 696 | 703 | 81,000 |
2007/06/08 | 706 | 706 | 698 | 703 | 134,000 |
2007/06/07 | 700 | 708 | 697 | 706 | 67,000 |
2007/06/06 | 701 | 705 | 700 | 703 | 54,000 |
2007/06/05 | 690 | 700 | 690 | 700 | 45,000 |
2007/06/04 | 704 | 704 | 696 | 700 | 55,000 |
2007/06/01 | 707 | 707 | 702 | 703 | 43,000 |
2007/05/31 | 697 | 707 | 697 | 706 | 68,000 |
2007/05/30 | 695 | 702 | 694 | 698 | 112,000 |
2007/05/29 | 687 | 697 | 687 | 695 | 51,000 |
2007/05/28 | 694 | 696 | 689 | 691 | 30,000 |
2007/05/25 | 693 | 695 | 680 | 684 | 105,000 |
2007/05/24 | 694 | 706 | 694 | 705 | 86,000 |
2007/05/23 | 693 | 710 | 693 | 704 | 59,000 |
2007/05/22 | 678 | 700 | 678 | 700 | 87,000 |
2007/05/21 | 684 | 688 | 677 | 688 | 94,000 |
2007/05/18 | 702 | 702 | 686 | 687 | 86,000 |
2007/05/17 | 689 | 697 | 686 | 692 | 121,000 |
2007/05/16 | 695 | 695 | 682 | 691 | 94,000 |
2007/05/15 | 690 | 690 | 681 | 685 | 57,000 |
2007/05/14 | 707 | 707 | 690 | 694 | 93,000 |
2007/05/11 | 710 | 710 | 697 | 707 | 69,000 |
2007/05/10 | 717 | 719 | 712 | 713 | 57,000 |
2007/05/09 | 714 | 716 | 709 | 715 | 66,000 |
2007/05/08 | 709 | 713 | 708 | 713 | 54,000 |
2007/05/07 | 709 | 714 | 707 | 710 | 79,000 |
2007/05/02 | 703 | 712 | 703 | 709 | 45,000 |
2007/05/01 | 707 | 712 | 703 | 703 | 48,000 |
2007/04/27 | 704 | 711 | 703 | 710 | 110,000 |
2007/04/26 | 700 | 713 | 700 | 709 | 75,000 |
2007/04/25 | 701 | 711 | 700 | 704 | 96,000 |
2007/04/24 | 710 | 714 | 702 | 710 | 132,000 |
2007/04/23 | 708 | 711 | 695 | 701 | 99,000 |
2007/04/20 | 720 | 720 | 705 | 708 | 91,000 |
2007/04/19 | 715 | 715 | 702 | 710 | 102,000 |
2007/04/18 | 723 | 723 | 713 | 716 | 75,000 |
2007/04/17 | 715 | 717 | 710 | 713 | 108,000 |
2007/04/16 | 714 | 730 | 714 | 724 | 111,000 |
2007/04/13 | 722 | 725 | 711 | 713 | 83,000 |
2007/04/12 | 713 | 721 | 702 | 721 | 177,000 |
2007/04/11 | 724 | 728 | 718 | 723 | 120,000 |
2007/04/10 | 731 | 731 | 719 | 724 | 145,000 |
2007/04/09 | 722 | 732 | 720 | 730 | 128,000 |
2007/04/06 | 723 | 726 | 717 | 722 | 72,000 |
2007/04/05 | 716 | 727 | 716 | 723 | 91,000 |
2007/04/04 | 719 | 728 | 710 | 726 | 84,000 |
2007/04/03 | 710 | 723 | 710 | 719 | 164,000 |
2007/04/02 | 717 | 721 | 706 | 711 | 174,000 |
2007/03/30 | 719 | 726 | 717 | 726 | 207,000 |
2007/03/29 | 712 | 729 | 704 | 728 | 169,000 |
2007/03/28 | 732 | 736 | 724 | 732 | 158,000 |
2007/03/27 | 739 | 739 | 714 | 722 | 201,000 |
2007/03/26 | 741 | 748 | 730 | 737 | 128,000 |
2007/03/23 | 727 | 734 | 722 | 731 | 133,000 |
2007/03/22 | 735 | 735 | 723 | 726 | 250,000 |
2007/03/20 | 729 | 729 | 715 | 719 | 174,000 |
2007/03/19 | 710 | 711 | 705 | 709 | 127,000 |
2007/03/16 | 705 | 710 | 701 | 701 | 86,000 |
2007/03/15 | 703 | 713 | 703 | 707 | 75,000 |
2007/03/14 | 710 | 720 | 692 | 700 | 112,000 |
2007/03/13 | 719 | 730 | 715 | 720 | 87,000 |
2007/03/12 | 726 | 750 | 716 | 719 | 139,000 |
2007/03/09 | 722 | 730 | 707 | 716 | 226,000 |
2007/03/08 | 706 | 714 | 696 | 714 | 108,000 |
2007/03/07 | 703 | 718 | 695 | 705 | 190,000 |
2007/03/06 | 689 | 717 | 685 | 713 | 269,000 |
2007/03/05 | 713 | 716 | 700 | 702 | 201,000 |
2007/03/02 | 719 | 729 | 715 | 719 | 158,000 |
2007/03/01 | 729 | 729 | 711 | 721 | 230,000 |
2007/02/28 | 710 | 730 | 709 | 722 | 187,000 |
2007/02/27 | 758 | 761 | 750 | 754 | 188,000 |
2007/02/26 | 740 | 756 | 740 | 746 | 160,000 |
2007/02/23 | 733 | 744 | 732 | 734 | 236,000 |
2007/02/22 | 722 | 730 | 721 | 726 | 208,000 |
2007/02/21 | 716 | 729 | 714 | 720 | 170,000 |
2007/02/20 | 713 | 717 | 705 | 713 | 139,000 |
2007/02/19 | 706 | 710 | 703 | 709 | 83,000 |
2007/02/16 | 706 | 710 | 703 | 706 | 71,000 |
2007/02/15 | 701 | 707 | 699 | 706 | 69,000 |
2007/02/14 | 700 | 709 | 700 | 700 | 74,000 |
2007/02/13 | 702 | 710 | 700 | 703 | 101,000 |
2007/02/09 | 710 | 713 | 703 | 710 | 129,000 |
2007/02/08 | 703 | 712 | 692 | 704 | 136,000 |
2007/02/07 | 696 | 706 | 696 | 702 | 65,000 |
2007/02/06 | 698 | 706 | 691 | 704 | 101,000 |
2007/02/05 | 701 | 701 | 693 | 694 | 52,000 |
2007/02/02 | 704 | 705 | 697 | 700 | 65,000 |
2007/02/01 | 697 | 705 | 697 | 705 | 104,000 |
2007/01/31 | 696 | 705 | 691 | 697 | 297,000 |
2007/01/30 | 691 | 696 | 687 | 687 | 116,000 |
2007/01/29 | 685 | 694 | 684 | 689 | 111,000 |
2007/01/26 | 685 | 687 | 678 | 685 | 114,000 |
2007/01/25 | 688 | 690 | 686 | 687 | 128,000 |
2007/01/24 | 688 | 690 | 686 | 688 | 128,000 |
2007/01/23 | 687 | 691 | 685 | 687 | 59,000 |
2007/01/22 | 689 | 693 | 687 | 688 | 51,000 |
2007/01/19 | 695 | 695 | 683 | 688 | 89,000 |
2007/01/18 | 687 | 691 | 686 | 686 | 73,000 |
2007/01/17 | 685 | 696 | 685 | 687 | 52,000 |
2007/01/16 | 693 | 695 | 690 | 693 | 59,000 |
2007/01/15 | 683 | 697 | 683 | 695 | 79,000 |
2007/01/12 | 680 | 695 | 680 | 691 | 75,000 |
2007/01/11 | 683 | 691 | 683 | 686 | 57,000 |
2007/01/10 | 705 | 705 | 681 | 681 | 127,000 |
2007/01/09 | 682 | 696 | 682 | 695 | 60,000 |
2007/01/05 | 690 | 693 | 678 | 685 | 70,000 |
2007/01/04 | 700 | 704 | 697 | 700 | 36,000 |