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 |
|---|---|---|---|---|---|
| 2009/12/30 | 309 | 313 | 308 | 313 | 93,000 |
| 2009/12/29 | 308 | 310 | 307 | 309 | 33,000 |
| 2009/12/28 | 306 | 309 | 306 | 307 | 34,000 |
| 2009/12/25 | 311 | 311 | 309 | 310 | 10,000 |
| 2009/12/24 | 305 | 309 | 300 | 306 | 41,000 |
| 2009/12/22 | 307 | 312 | 306 | 309 | 59,000 |
| 2009/12/21 | 314 | 314 | 306 | 309 | 45,000 |
| 2009/12/18 | 316 | 317 | 313 | 314 | 75,000 |
| 2009/12/17 | 315 | 321 | 315 | 317 | 99,000 |
| 2009/12/16 | 317 | 318 | 311 | 313 | 126,000 |
| 2009/12/15 | 295 | 306 | 293 | 302 | 217,000 |
| 2009/12/14 | 294 | 294 | 288 | 290 | 58,000 |
| 2009/12/11 | 296 | 296 | 284 | 291 | 144,000 |
| 2009/12/10 | 300 | 308 | 292 | 295 | 189,000 |
| 2009/12/09 | 289 | 295 | 287 | 291 | 101,000 |
| 2009/12/08 | 284 | 289 | 284 | 288 | 71,000 |
| 2009/12/07 | 287 | 288 | 283 | 285 | 59,000 |
| 2009/12/04 | 286 | 289 | 285 | 286 | 37,000 |
| 2009/12/03 | 281 | 290 | 281 | 287 | 84,000 |
| 2009/12/02 | 290 | 290 | 280 | 282 | 87,000 |
| 2009/12/01 | 281 | 290 | 279 | 289 | 98,000 |
| 2009/11/30 | 258 | 276 | 258 | 276 | 218,000 |
| 2009/11/27 | 257 | 259 | 250 | 251 | 70,000 |
| 2009/11/26 | 254 | 259 | 254 | 255 | 37,000 |
| 2009/11/25 | 258 | 260 | 258 | 259 | 82,000 |
| 2009/11/24 | 260 | 265 | 253 | 253 | 74,000 |
| 2009/11/20 | 253 | 258 | 251 | 253 | 54,000 |
| 2009/11/19 | 250 | 250 | 248 | 249 | 59,000 |
| 2009/11/18 | 251 | 252 | 247 | 248 | 37,000 |
| 2009/11/17 | 260 | 260 | 250 | 251 | 53,000 |
| 2009/11/16 | 261 | 263 | 258 | 259 | 37,000 |
| 2009/11/13 | 270 | 270 | 264 | 265 | 37,000 |
| 2009/11/12 | 277 | 277 | 267 | 269 | 108,000 |
| 2009/11/11 | 290 | 291 | 279 | 279 | 74,000 |
| 2009/11/10 | 292 | 292 | 290 | 291 | 85,000 |
| 2009/11/09 | 291 | 291 | 285 | 287 | 70,000 |
| 2009/11/06 | 295 | 295 | 288 | 289 | 25,000 |
| 2009/11/05 | 293 | 294 | 289 | 290 | 55,000 |
| 2009/11/04 | 300 | 300 | 292 | 293 | 117,000 |
| 2009/11/02 | 314 | 314 | 311 | 314 | 40,000 |
| 2009/10/30 | 307 | 315 | 303 | 315 | 103,000 |
| 2009/10/29 | 310 | 311 | 308 | 310 | 85,000 |
| 2009/10/28 | 312 | 318 | 308 | 310 | 131,000 |
| 2009/10/27 | 305 | 316 | 305 | 311 | 156,000 |
| 2009/10/26 | 310 | 312 | 308 | 311 | 185,000 |
| 2009/10/23 | 318 | 318 | 311 | 311 | 80,000 |
| 2009/10/22 | 315 | 318 | 310 | 317 | 96,000 |
| 2009/10/21 | 315 | 317 | 312 | 315 | 43,000 |
| 2009/10/20 | 316 | 320 | 314 | 320 | 62,000 |
| 2009/10/19 | 305 | 314 | 305 | 314 | 77,000 |
| 2009/10/16 | 313 | 313 | 301 | 310 | 46,000 |
| 2009/10/15 | 309 | 312 | 307 | 309 | 72,000 |
| 2009/10/14 | 302 | 304 | 298 | 304 | 78,000 |
| 2009/10/13 | 301 | 303 | 298 | 302 | 109,000 |
| 2009/10/09 | 306 | 307 | 302 | 305 | 161,000 |
| 2009/10/08 | 313 | 318 | 305 | 308 | 116,000 |
| 2009/10/07 | 309 | 309 | 303 | 308 | 86,000 |
| 2009/10/06 | 312 | 312 | 306 | 309 | 46,000 |
| 2009/10/05 | 320 | 320 | 308 | 316 | 44,000 |
| 2009/10/02 | 320 | 323 | 316 | 320 | 38,000 |
| 2009/10/01 | 340 | 340 | 327 | 328 | 30,000 |
| 2009/09/30 | 327 | 341 | 327 | 341 | 78,000 |
| 2009/09/29 | 333 | 333 | 327 | 328 | 25,000 |
| 2009/09/28 | 333 | 333 | 323 | 332 | 52,000 |
| 2009/09/25 | 333 | 333 | 328 | 330 | 34,000 |
| 2009/09/24 | 339 | 341 | 333 | 340 | 58,000 |
| 2009/09/18 | 335 | 337 | 329 | 334 | 139,000 |
| 2009/09/17 | 338 | 340 | 336 | 338 | 55,000 |
| 2009/09/16 | 340 | 341 | 336 | 336 | 64,000 |
| 2009/09/15 | 339 | 340 | 336 | 338 | 56,000 |
| 2009/09/14 | 345 | 345 | 337 | 339 | 68,000 |
| 2009/09/11 | 358 | 358 | 346 | 347 | 107,000 |
| 2009/09/10 | 349 | 365 | 345 | 359 | 265,000 |
| 2009/09/09 | 344 | 348 | 342 | 345 | 60,000 |
| 2009/09/08 | 343 | 348 | 340 | 348 | 96,000 |
| 2009/09/07 | 346 | 346 | 342 | 343 | 44,000 |
| 2009/09/04 | 350 | 353 | 347 | 347 | 44,000 |
| 2009/09/03 | 348 | 350 | 348 | 349 | 64,000 |
| 2009/09/02 | 358 | 358 | 349 | 351 | 59,000 |
| 2009/09/01 | 358 | 358 | 355 | 358 | 53,000 |
| 2009/08/31 | 356 | 361 | 354 | 356 | 139,000 |
| 2009/08/28 | 353 | 355 | 353 | 355 | 23,000 |
| 2009/08/27 | 356 | 356 | 350 | 353 | 51,000 |
| 2009/08/26 | 352 | 356 | 351 | 352 | 97,000 |
| 2009/08/25 | 357 | 365 | 351 | 351 | 153,000 |
| 2009/08/24 | 357 | 364 | 357 | 362 | 44,000 |
| 2009/08/21 | 366 | 367 | 352 | 356 | 93,000 |
| 2009/08/20 | 360 | 370 | 357 | 368 | 122,000 |
| 2009/08/19 | 361 | 365 | 360 | 362 | 41,000 |
| 2009/08/18 | 360 | 366 | 360 | 361 | 21,000 |
| 2009/08/17 | 370 | 370 | 358 | 361 | 61,000 |
| 2009/08/14 | 365 | 374 | 360 | 369 | 101,000 |
| 2009/08/13 | 370 | 375 | 367 | 371 | 52,000 |
| 2009/08/12 | 366 | 369 | 362 | 366 | 86,000 |
| 2009/08/11 | 362 | 374 | 350 | 369 | 117,000 |
| 2009/08/10 | 362 | 368 | 362 | 366 | 86,000 |
| 2009/08/07 | 370 | 370 | 361 | 367 | 128,000 |
| 2009/08/06 | 357 | 362 | 357 | 360 | 57,000 |
| 2009/08/05 | 358 | 362 | 353 | 360 | 36,000 |
| 2009/08/04 | 362 | 362 | 355 | 358 | 44,000 |
| 2009/08/03 | 361 | 361 | 353 | 358 | 117,000 |
| 2009/07/31 | 350 | 360 | 349 | 350 | 187,000 |
| 2009/07/30 | 344 | 348 | 344 | 345 | 48,000 |
| 2009/07/29 | 344 | 346 | 342 | 346 | 38,000 |
| 2009/07/28 | 345 | 346 | 342 | 345 | 44,000 |
| 2009/07/27 | 342 | 348 | 342 | 348 | 141,000 |
| 2009/07/24 | 355 | 355 | 342 | 347 | 98,000 |
| 2009/07/23 | 353 | 358 | 350 | 350 | 57,000 |
| 2009/07/22 | 350 | 357 | 350 | 353 | 68,000 |
| 2009/07/21 | 351 | 354 | 345 | 351 | 43,000 |
| 2009/07/17 | 355 | 355 | 344 | 350 | 59,000 |
| 2009/07/16 | 360 | 360 | 350 | 353 | 68,000 |
| 2009/07/15 | 354 | 356 | 343 | 347 | 153,000 |
| 2009/07/14 | 345 | 346 | 344 | 344 | 51,000 |
| 2009/07/13 | 347 | 355 | 346 | 346 | 43,000 |
| 2009/07/10 | 369 | 369 | 350 | 357 | 224,000 |
| 2009/07/09 | 355 | 370 | 355 | 360 | 150,000 |
| 2009/07/08 | 362 | 364 | 355 | 359 | 86,000 |
| 2009/07/07 | 359 | 369 | 359 | 367 | 51,000 |
| 2009/07/06 | 363 | 363 | 358 | 359 | 42,000 |
| 2009/07/03 | 358 | 363 | 357 | 363 | 49,000 |
| 2009/07/02 | 365 | 367 | 363 | 366 | 53,000 |
| 2009/07/01 | 365 | 375 | 361 | 366 | 83,000 |
| 2009/06/30 | 359 | 366 | 359 | 363 | 87,000 |
| 2009/06/29 | 358 | 358 | 352 | 355 | 45,000 |
| 2009/06/26 | 359 | 359 | 353 | 354 | 41,000 |
| 2009/06/25 | 350 | 355 | 347 | 351 | 139,000 |
| 2009/06/24 | 351 | 358 | 345 | 348 | 71,000 |
| 2009/06/23 | 356 | 356 | 345 | 351 | 72,000 |
| 2009/06/22 | 348 | 357 | 345 | 356 | 130,000 |
| 2009/06/19 | 375 | 375 | 359 | 359 | 184,000 |
| 2009/06/18 | 375 | 380 | 368 | 380 | 35,000 |
| 2009/06/17 | 365 | 378 | 365 | 375 | 31,000 |
| 2009/06/16 | 382 | 382 | 369 | 372 | 75,000 |
| 2009/06/15 | 392 | 395 | 388 | 391 | 60,000 |
| 2009/06/12 | 377 | 387 | 377 | 384 | 150,000 |
| 2009/06/11 | 367 | 373 | 367 | 370 | 72,000 |
| 2009/06/10 | 360 | 364 | 356 | 364 | 93,000 |
| 2009/06/09 | 355 | 355 | 350 | 352 | 52,000 |
| 2009/06/08 | 348 | 353 | 348 | 351 | 94,000 |
| 2009/06/05 | 349 | 351 | 343 | 344 | 40,000 |
| 2009/06/04 | 344 | 346 | 341 | 345 | 26,000 |
| 2009/06/03 | 344 | 347 | 344 | 344 | 35,000 |
| 2009/06/02 | 347 | 347 | 342 | 343 | 17,000 |
| 2009/06/01 | 340 | 341 | 338 | 340 | 55,000 |
| 2009/05/29 | 343 | 343 | 335 | 340 | 94,000 |
| 2009/05/28 | 335 | 341 | 335 | 338 | 36,000 |
| 2009/05/27 | 347 | 348 | 338 | 339 | 56,000 |
| 2009/05/26 | 347 | 348 | 342 | 347 | 46,000 |
| 2009/05/25 | 333 | 345 | 333 | 342 | 11,000 |
| 2009/05/22 | 342 | 342 | 336 | 336 | 17,000 |
| 2009/05/21 | 340 | 348 | 340 | 346 | 15,000 |
| 2009/05/20 | 349 | 349 | 335 | 340 | 49,000 |
| 2009/05/19 | 340 | 340 | 337 | 339 | 37,000 |
| 2009/05/18 | 347 | 347 | 326 | 327 | 96,000 |
| 2009/05/15 | 340 | 343 | 333 | 342 | 55,000 |
| 2009/05/14 | 345 | 350 | 335 | 335 | 58,000 |
| 2009/05/13 | 351 | 352 | 347 | 350 | 36,000 |
| 2009/05/12 | 331 | 346 | 328 | 341 | 41,000 |
| 2009/05/11 | 336 | 336 | 333 | 336 | 14,000 |
| 2009/05/08 | 335 | 336 | 333 | 333 | 85,000 |
| 2009/05/07 | 335 | 335 | 332 | 334 | 45,000 |
| 2009/05/01 | 329 | 329 | 321 | 321 | 43,000 |
| 2009/04/30 | 309 | 325 | 309 | 315 | 85,000 |
| 2009/04/28 | 322 | 323 | 312 | 312 | 77,000 |
| 2009/04/27 | 329 | 335 | 322 | 322 | 58,000 |
| 2009/04/24 | 340 | 344 | 331 | 334 | 40,000 |
| 2009/04/23 | 332 | 344 | 330 | 340 | 67,000 |
| 2009/04/22 | 336 | 336 | 331 | 333 | 45,000 |
| 2009/04/21 | 347 | 347 | 330 | 340 | 57,000 |
| 2009/04/20 | 364 | 364 | 355 | 357 | 40,000 |
| 2009/04/17 | 346 | 355 | 346 | 354 | 37,000 |
| 2009/04/16 | 350 | 359 | 346 | 349 | 37,000 |
| 2009/04/15 | 341 | 353 | 341 | 350 | 39,000 |
| 2009/04/14 | 353 | 353 | 344 | 346 | 42,000 |
| 2009/04/13 | 346 | 346 | 340 | 343 | 31,000 |
| 2009/04/10 | 341 | 342 | 335 | 341 | 139,000 |
| 2009/04/09 | 353 | 355 | 349 | 351 | 150,000 |
| 2009/04/08 | 361 | 364 | 354 | 355 | 87,000 |
| 2009/04/07 | 385 | 386 | 371 | 371 | 63,000 |
| 2009/04/06 | 386 | 388 | 381 | 385 | 45,000 |
| 2009/04/03 | 375 | 379 | 371 | 372 | 35,000 |
| 2009/04/02 | 367 | 380 | 367 | 380 | 63,000 |
| 2009/04/01 | 374 | 374 | 360 | 363 | 62,000 |
| 2009/03/31 | 376 | 382 | 370 | 375 | 91,000 |
| 2009/03/30 | 379 | 397 | 368 | 376 | 110,000 |
| 2009/03/27 | 390 | 395 | 380 | 380 | 78,000 |
| 2009/03/26 | 371 | 395 | 370 | 395 | 65,000 |
| 2009/03/25 | 372 | 379 | 365 | 377 | 53,000 |
| 2009/03/24 | 350 | 370 | 350 | 369 | 104,000 |
| 2009/03/23 | 326 | 345 | 318 | 345 | 70,000 |
| 2009/03/19 | 332 | 332 | 321 | 322 | 52,000 |
| 2009/03/18 | 332 | 332 | 326 | 331 | 40,000 |
| 2009/03/17 | 330 | 332 | 327 | 331 | 64,000 |
| 2009/03/16 | 329 | 329 | 320 | 327 | 49,000 |
| 2009/03/13 | 309 | 317 | 300 | 315 | 100,000 |
| 2009/03/12 | 303 | 306 | 298 | 304 | 47,000 |
| 2009/03/11 | 309 | 309 | 299 | 305 | 35,000 |
| 2009/03/10 | 308 | 308 | 300 | 301 | 73,000 |
| 2009/03/09 | 303 | 309 | 289 | 309 | 60,000 |
| 2009/03/06 | 300 | 308 | 290 | 301 | 93,000 |
| 2009/03/05 | 299 | 312 | 294 | 310 | 83,000 |
| 2009/03/04 | 281 | 290 | 276 | 289 | 40,000 |
| 2009/03/03 | 271 | 278 | 271 | 276 | 17,000 |
| 2009/03/02 | 295 | 295 | 280 | 280 | 79,000 |
| 2009/02/27 | 279 | 298 | 275 | 295 | 122,000 |
| 2009/02/26 | 275 | 280 | 274 | 279 | 82,000 |
| 2009/02/25 | 282 | 287 | 273 | 274 | 92,000 |
| 2009/02/24 | 287 | 293 | 270 | 277 | 161,000 |
| 2009/02/23 | 318 | 320 | 292 | 302 | 178,000 |
| 2009/02/20 | 333 | 333 | 322 | 323 | 97,000 |
| 2009/02/19 | 337 | 344 | 335 | 340 | 56,000 |
| 2009/02/18 | 332 | 337 | 331 | 335 | 28,000 |
| 2009/02/17 | 333 | 337 | 325 | 332 | 67,000 |
| 2009/02/16 | 333 | 341 | 332 | 341 | 42,000 |
| 2009/02/13 | 327 | 328 | 324 | 327 | 46,000 |
| 2009/02/12 | 323 | 332 | 318 | 327 | 39,000 |
| 2009/02/10 | 342 | 347 | 328 | 331 | 126,000 |
| 2009/02/09 | 353 | 354 | 342 | 345 | 89,000 |
| 2009/02/06 | 356 | 359 | 351 | 352 | 31,000 |
| 2009/02/05 | 345 | 359 | 343 | 353 | 76,000 |
| 2009/02/04 | 343 | 343 | 336 | 340 | 99,000 |
| 2009/02/03 | 364 | 364 | 340 | 343 | 112,000 |
| 2009/02/02 | 375 | 376 | 370 | 376 | 58,000 |
| 2009/01/30 | 376 | 379 | 369 | 375 | 93,000 |
| 2009/01/29 | 374 | 377 | 371 | 376 | 66,000 |
| 2009/01/28 | 374 | 374 | 364 | 369 | 51,000 |
| 2009/01/27 | 355 | 369 | 355 | 369 | 63,000 |
| 2009/01/26 | 358 | 358 | 350 | 350 | 33,000 |
| 2009/01/23 | 359 | 359 | 346 | 355 | 37,000 |
| 2009/01/22 | 358 | 362 | 353 | 360 | 17,000 |
| 2009/01/21 | 350 | 363 | 350 | 353 | 72,000 |
| 2009/01/20 | 362 | 364 | 355 | 360 | 69,000 |
| 2009/01/19 | 369 | 374 | 365 | 367 | 60,000 |
| 2009/01/16 | 376 | 381 | 374 | 374 | 81,000 |
| 2009/01/15 | 366 | 378 | 366 | 377 | 72,000 |
| 2009/01/14 | 376 | 376 | 367 | 369 | 51,000 |
| 2009/01/13 | 370 | 373 | 365 | 366 | 52,000 |
| 2009/01/09 | 388 | 393 | 382 | 385 | 242,000 |
| 2009/01/08 | 379 | 382 | 375 | 378 | 66,000 |
| 2009/01/07 | 370 | 384 | 370 | 384 | 59,000 |
| 2009/01/06 | 373 | 373 | 363 | 370 | 23,000 |
| 2009/01/05 | 388 | 388 | 371 | 373 | 41,000 |