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 |
|---|---|---|---|---|---|
| 2010/12/30 | 207 | 214 | 206 | 214 | 104,000 |
| 2010/12/29 | 203 | 205 | 202 | 205 | 32,000 |
| 2010/12/28 | 204 | 204 | 203 | 204 | 11,000 |
| 2010/12/27 | 204 | 205 | 203 | 205 | 56,000 |
| 2010/12/24 | 211 | 211 | 208 | 208 | 28,000 |
| 2010/12/22 | 213 | 214 | 212 | 212 | 36,000 |
| 2010/12/21 | 212 | 214 | 211 | 214 | 54,000 |
| 2010/12/20 | 217 | 217 | 212 | 213 | 61,000 |
| 2010/12/17 | 216 | 217 | 215 | 217 | 58,000 |
| 2010/12/16 | 213 | 218 | 213 | 217 | 49,000 |
| 2010/12/15 | 215 | 215 | 211 | 215 | 74,000 |
| 2010/12/14 | 205 | 214 | 205 | 214 | 147,000 |
| 2010/12/13 | 200 | 205 | 200 | 205 | 69,000 |
| 2010/12/10 | 207 | 207 | 205 | 207 | 164,000 |
| 2010/12/09 | 203 | 207 | 203 | 206 | 95,000 |
| 2010/12/08 | 197 | 204 | 197 | 204 | 160,000 |
| 2010/12/07 | 190 | 195 | 190 | 195 | 126,000 |
| 2010/12/06 | 190 | 193 | 190 | 190 | 100,000 |
| 2010/12/03 | 189 | 190 | 189 | 190 | 46,000 |
| 2010/12/02 | 187 | 189 | 185 | 188 | 64,000 |
| 2010/12/01 | 184 | 186 | 183 | 185 | 53,000 |
| 2010/11/30 | 184 | 186 | 183 | 183 | 140,000 |
| 2010/11/29 | 185 | 186 | 183 | 184 | 83,000 |
| 2010/11/26 | 186 | 188 | 186 | 186 | 46,000 |
| 2010/11/25 | 186 | 188 | 186 | 187 | 43,000 |
| 2010/11/24 | 184 | 188 | 184 | 186 | 41,000 |
| 2010/11/22 | 188 | 189 | 186 | 188 | 64,000 |
| 2010/11/19 | 186 | 186 | 183 | 184 | 66,000 |
| 2010/11/18 | 180 | 185 | 179 | 185 | 81,000 |
| 2010/11/17 | 180 | 180 | 178 | 180 | 42,000 |
| 2010/11/16 | 183 | 187 | 181 | 181 | 85,000 |
| 2010/11/15 | 182 | 183 | 180 | 180 | 30,000 |
| 2010/11/12 | 181 | 181 | 180 | 181 | 21,000 |
| 2010/11/11 | 186 | 186 | 179 | 181 | 64,000 |
| 2010/11/10 | 190 | 190 | 186 | 186 | 153,000 |
| 2010/11/09 | 184 | 188 | 184 | 188 | 76,000 |
| 2010/11/08 | 184 | 186 | 181 | 182 | 50,000 |
| 2010/11/05 | 182 | 185 | 182 | 185 | 48,000 |
| 2010/11/04 | 178 | 182 | 178 | 181 | 27,000 |
| 2010/11/02 | 175 | 179 | 175 | 178 | 33,000 |
| 2010/11/01 | 178 | 180 | 178 | 179 | 78,000 |
| 2010/10/29 | 175 | 176 | 174 | 176 | 102,000 |
| 2010/10/28 | 173 | 175 | 170 | 173 | 107,000 |
| 2010/10/27 | 175 | 177 | 175 | 177 | 50,000 |
| 2010/10/26 | 179 | 180 | 178 | 178 | 39,000 |
| 2010/10/25 | 178 | 180 | 177 | 180 | 55,000 |
| 2010/10/22 | 177 | 180 | 176 | 177 | 60,000 |
| 2010/10/21 | 184 | 184 | 179 | 179 | 64,000 |
| 2010/10/20 | 186 | 186 | 183 | 183 | 47,000 |
| 2010/10/19 | 183 | 186 | 183 | 185 | 52,000 |
| 2010/10/18 | 189 | 189 | 184 | 185 | 56,000 |
| 2010/10/15 | 193 | 193 | 189 | 189 | 65,000 |
| 2010/10/14 | 195 | 196 | 195 | 196 | 27,000 |
| 2010/10/13 | 195 | 198 | 195 | 195 | 32,000 |
| 2010/10/12 | 205 | 205 | 196 | 197 | 134,000 |
| 2010/10/08 | 198 | 201 | 198 | 199 | 96,000 |
| 2010/10/07 | 203 | 206 | 203 | 206 | 65,000 |
| 2010/10/06 | 205 | 206 | 203 | 204 | 36,000 |
| 2010/10/05 | 204 | 204 | 202 | 204 | 34,000 |
| 2010/10/04 | 207 | 209 | 207 | 207 | 26,000 |
| 2010/10/01 | 217 | 217 | 206 | 208 | 59,000 |
| 2010/09/30 | 214 | 221 | 214 | 217 | 88,000 |
| 2010/09/29 | 210 | 212 | 210 | 211 | 36,000 |
| 2010/09/28 | 208 | 210 | 208 | 209 | 16,000 |
| 2010/09/27 | 209 | 211 | 209 | 211 | 25,000 |
| 2010/09/24 | 211 | 212 | 209 | 209 | 31,000 |
| 2010/09/22 | 217 | 218 | 212 | 212 | 28,000 |
| 2010/09/21 | 223 | 223 | 217 | 217 | 32,000 |
| 2010/09/17 | 220 | 221 | 218 | 221 | 61,000 |
| 2010/09/16 | 219 | 219 | 217 | 219 | 24,000 |
| 2010/09/15 | 211 | 218 | 211 | 216 | 32,000 |
| 2010/09/14 | 213 | 217 | 209 | 211 | 58,000 |
| 2010/09/13 | 216 | 216 | 212 | 214 | 26,000 |
| 2010/09/10 | 219 | 221 | 214 | 216 | 154,000 |
| 2010/09/09 | 213 | 216 | 213 | 216 | 47,000 |
| 2010/09/08 | 215 | 215 | 207 | 207 | 29,000 |
| 2010/09/07 | 216 | 216 | 213 | 216 | 14,000 |
| 2010/09/06 | 216 | 216 | 214 | 216 | 15,000 |
| 2010/09/03 | 210 | 216 | 210 | 213 | 9,000 |
| 2010/09/02 | 213 | 216 | 210 | 210 | 42,000 |
| 2010/09/01 | 217 | 219 | 209 | 213 | 72,000 |
| 2010/08/31 | 214 | 225 | 211 | 212 | 80,000 |
| 2010/08/30 | 208 | 223 | 208 | 217 | 42,000 |
| 2010/08/27 | 203 | 207 | 203 | 206 | 34,000 |
| 2010/08/26 | 215 | 215 | 205 | 206 | 69,000 |
| 2010/08/25 | 220 | 220 | 216 | 217 | 42,000 |
| 2010/08/24 | 226 | 226 | 221 | 222 | 21,000 |
| 2010/08/23 | 224 | 232 | 224 | 226 | 26,000 |
| 2010/08/20 | 229 | 229 | 224 | 226 | 55,000 |
| 2010/08/19 | 224 | 229 | 224 | 228 | 31,000 |
| 2010/08/18 | 225 | 225 | 224 | 225 | 21,000 |
| 2010/08/17 | 212 | 223 | 210 | 223 | 26,000 |
| 2010/08/16 | 220 | 225 | 220 | 220 | 22,000 |
| 2010/08/13 | 221 | 223 | 218 | 221 | 29,000 |
| 2010/08/12 | 218 | 224 | 218 | 219 | 23,000 |
| 2010/08/11 | 222 | 223 | 222 | 222 | 40,000 |
| 2010/08/10 | 238 | 238 | 225 | 230 | 144,000 |
| 2010/08/09 | 225 | 230 | 225 | 230 | 49,000 |
| 2010/08/06 | 223 | 225 | 222 | 225 | 32,000 |
| 2010/08/05 | 222 | 223 | 222 | 223 | 21,000 |
| 2010/08/04 | 225 | 226 | 222 | 222 | 53,000 |
| 2010/08/03 | 234 | 234 | 227 | 228 | 15,000 |
| 2010/08/02 | 232 | 235 | 227 | 230 | 77,000 |
| 2010/07/30 | 227 | 228 | 225 | 227 | 90,000 |
| 2010/07/29 | 224 | 226 | 224 | 225 | 42,000 |
| 2010/07/28 | 222 | 224 | 222 | 224 | 47,000 |
| 2010/07/27 | 221 | 224 | 221 | 224 | 25,000 |
| 2010/07/26 | 223 | 224 | 222 | 222 | 39,000 |
| 2010/07/23 | 220 | 223 | 220 | 220 | 142,000 |
| 2010/07/22 | 224 | 225 | 220 | 220 | 80,000 |
| 2010/07/21 | 230 | 230 | 228 | 229 | 28,000 |
| 2010/07/20 | 231 | 231 | 229 | 230 | 61,000 |
| 2010/07/16 | 231 | 231 | 230 | 230 | 49,000 |
| 2010/07/15 | 234 | 234 | 233 | 233 | 32,000 |
| 2010/07/14 | 234 | 236 | 233 | 234 | 62,000 |
| 2010/07/13 | 232 | 238 | 232 | 232 | 98,000 |
| 2010/07/12 | 236 | 236 | 232 | 232 | 95,000 |
| 2010/07/09 | 236 | 240 | 236 | 238 | 158,000 |
| 2010/07/08 | 244 | 245 | 243 | 244 | 119,000 |
| 2010/07/07 | 241 | 242 | 239 | 240 | 61,000 |
| 2010/07/06 | 243 | 244 | 242 | 243 | 41,000 |
| 2010/07/05 | 247 | 247 | 243 | 244 | 27,000 |
| 2010/07/02 | 244 | 248 | 237 | 244 | 50,000 |
| 2010/07/01 | 254 | 254 | 244 | 245 | 96,000 |
| 2010/06/30 | 249 | 256 | 246 | 256 | 72,000 |
| 2010/06/29 | 254 | 254 | 247 | 247 | 34,000 |
| 2010/06/28 | 247 | 253 | 247 | 252 | 46,000 |
| 2010/06/25 | 251 | 252 | 250 | 251 | 14,000 |
| 2010/06/24 | 253 | 254 | 250 | 252 | 46,000 |
| 2010/06/23 | 257 | 257 | 255 | 257 | 24,000 |
| 2010/06/22 | 260 | 260 | 258 | 260 | 48,000 |
| 2010/06/21 | 259 | 262 | 257 | 262 | 27,000 |
| 2010/06/18 | 261 | 263 | 254 | 260 | 67,000 |
| 2010/06/17 | 266 | 266 | 259 | 260 | 69,000 |
| 2010/06/16 | 261 | 267 | 260 | 264 | 141,000 |
| 2010/06/15 | 260 | 260 | 253 | 258 | 68,000 |
| 2010/06/14 | 257 | 261 | 257 | 260 | 38,000 |
| 2010/06/11 | 256 | 269 | 254 | 256 | 235,000 |
| 2010/06/10 | 248 | 254 | 248 | 252 | 190,000 |
| 2010/06/09 | 252 | 256 | 249 | 255 | 153,000 |
| 2010/06/08 | 243 | 250 | 243 | 248 | 75,000 |
| 2010/06/07 | 242 | 244 | 241 | 243 | 51,000 |
| 2010/06/04 | 251 | 251 | 248 | 248 | 24,000 |
| 2010/06/03 | 245 | 250 | 245 | 249 | 67,000 |
| 2010/06/02 | 240 | 248 | 240 | 243 | 57,000 |
| 2010/06/01 | 247 | 248 | 243 | 245 | 49,000 |
| 2010/05/31 | 238 | 244 | 238 | 242 | 132,000 |
| 2010/05/28 | 242 | 243 | 235 | 236 | 206,000 |
| 2010/05/27 | 236 | 240 | 235 | 239 | 76,000 |
| 2010/05/26 | 245 | 247 | 240 | 242 | 154,000 |
| 2010/05/25 | 253 | 253 | 245 | 249 | 167,000 |
| 2010/05/24 | 252 | 255 | 243 | 252 | 158,000 |
| 2010/05/21 | 250 | 256 | 250 | 253 | 110,000 |
| 2010/05/20 | 260 | 261 | 256 | 259 | 161,000 |
| 2010/05/19 | 257 | 266 | 252 | 260 | 263,000 |
| 2010/05/18 | 269 | 270 | 263 | 265 | 120,000 |
| 2010/05/17 | 276 | 276 | 265 | 272 | 214,000 |
| 2010/05/14 | 276 | 282 | 275 | 276 | 279,000 |
| 2010/05/13 | 267 | 287 | 263 | 284 | 689,000 |
| 2010/05/12 | 256 | 266 | 254 | 263 | 220,000 |
| 2010/05/11 | 261 | 268 | 253 | 254 | 209,000 |
| 2010/05/10 | 260 | 263 | 255 | 258 | 175,000 |
| 2010/05/07 | 248 | 255 | 247 | 253 | 247,000 |
| 2010/05/06 | 267 | 267 | 254 | 256 | 300,000 |
| 2010/04/30 | 263 | 272 | 263 | 270 | 221,000 |
| 2010/04/28 | 268 | 270 | 267 | 268 | 137,000 |
| 2010/04/27 | 274 | 275 | 272 | 274 | 55,000 |
| 2010/04/26 | 271 | 277 | 271 | 277 | 142,000 |
| 2010/04/23 | 271 | 271 | 268 | 269 | 90,000 |
| 2010/04/22 | 272 | 273 | 268 | 271 | 55,000 |
| 2010/04/21 | 267 | 273 | 265 | 272 | 135,000 |
| 2010/04/20 | 264 | 269 | 264 | 265 | 82,000 |
| 2010/04/19 | 266 | 267 | 264 | 264 | 86,000 |
| 2010/04/16 | 272 | 272 | 269 | 270 | 96,000 |
| 2010/04/15 | 270 | 273 | 270 | 271 | 92,000 |
| 2010/04/14 | 273 | 274 | 269 | 270 | 89,000 |
| 2010/04/13 | 274 | 275 | 270 | 272 | 108,000 |
| 2010/04/12 | 268 | 275 | 268 | 271 | 329,000 |
| 2010/04/09 | 265 | 267 | 262 | 267 | 207,000 |
| 2010/04/08 | 265 | 267 | 264 | 264 | 191,000 |
| 2010/04/07 | 269 | 271 | 263 | 265 | 390,000 |
| 2010/04/06 | 276 | 276 | 269 | 270 | 244,000 |
| 2010/04/05 | 267 | 271 | 267 | 270 | 270,000 |
| 2010/04/02 | 268 | 268 | 262 | 265 | 243,000 |
| 2010/04/01 | 264 | 266 | 262 | 264 | 336,000 |
| 2010/03/31 | 262 | 263 | 259 | 260 | 396,000 |
| 2010/03/30 | 257 | 259 | 254 | 259 | 303,000 |
| 2010/03/29 | 260 | 261 | 254 | 256 | 247,000 |
| 2010/03/26 | 254 | 256 | 253 | 256 | 233,000 |
| 2010/03/25 | 252 | 253 | 251 | 253 | 148,000 |
| 2010/03/24 | 252 | 252 | 250 | 252 | 147,000 |
| 2010/03/23 | 253 | 253 | 249 | 250 | 199,000 |
| 2010/03/19 | 252 | 254 | 252 | 253 | 232,000 |
| 2010/03/18 | 253 | 254 | 251 | 252 | 192,000 |
| 2010/03/17 | 253 | 254 | 252 | 252 | 142,000 |
| 2010/03/16 | 253 | 254 | 252 | 253 | 92,000 |
| 2010/03/15 | 254 | 256 | 251 | 253 | 110,000 |
| 2010/03/12 | 251 | 253 | 250 | 253 | 233,000 |
| 2010/03/11 | 253 | 254 | 252 | 253 | 325,000 |
| 2010/03/10 | 256 | 257 | 253 | 253 | 123,000 |
| 2010/03/09 | 254 | 256 | 252 | 254 | 132,000 |
| 2010/03/08 | 252 | 254 | 251 | 252 | 74,000 |
| 2010/03/05 | 250 | 252 | 249 | 250 | 56,000 |
| 2010/03/04 | 258 | 258 | 249 | 249 | 81,000 |
| 2010/03/03 | 259 | 259 | 250 | 254 | 103,000 |
| 2010/03/02 | 257 | 263 | 252 | 260 | 91,000 |
| 2010/03/01 | 264 | 264 | 255 | 258 | 57,000 |
| 2010/02/26 | 257 | 262 | 256 | 256 | 118,000 |
| 2010/02/25 | 254 | 255 | 252 | 253 | 43,000 |
| 2010/02/24 | 257 | 258 | 255 | 255 | 65,000 |
| 2010/02/23 | 266 | 266 | 263 | 264 | 42,000 |
| 2010/02/22 | 262 | 265 | 262 | 265 | 38,000 |
| 2010/02/19 | 266 | 266 | 260 | 262 | 66,000 |
| 2010/02/18 | 264 | 268 | 264 | 265 | 42,000 |
| 2010/02/17 | 264 | 266 | 261 | 261 | 88,000 |
| 2010/02/16 | 260 | 265 | 255 | 257 | 97,000 |
| 2010/02/15 | 260 | 262 | 258 | 258 | 81,000 |
| 2010/02/12 | 271 | 272 | 260 | 262 | 192,000 |
| 2010/02/10 | 293 | 294 | 273 | 275 | 183,000 |
| 2010/02/09 | 290 | 292 | 288 | 291 | 68,000 |
| 2010/02/08 | 293 | 295 | 288 | 291 | 83,000 |
| 2010/02/05 | 296 | 299 | 291 | 295 | 50,000 |
| 2010/02/04 | 301 | 301 | 296 | 299 | 29,000 |
| 2010/02/03 | 295 | 298 | 290 | 297 | 55,000 |
| 2010/02/02 | 285 | 293 | 285 | 292 | 57,000 |
| 2010/02/01 | 297 | 297 | 286 | 289 | 62,000 |
| 2010/01/29 | 291 | 295 | 290 | 291 | 95,000 |
| 2010/01/28 | 293 | 302 | 293 | 298 | 61,000 |
| 2010/01/27 | 302 | 302 | 293 | 293 | 42,000 |
| 2010/01/26 | 311 | 311 | 296 | 297 | 63,000 |
| 2010/01/25 | 301 | 305 | 301 | 303 | 59,000 |
| 2010/01/22 | 305 | 306 | 301 | 306 | 58,000 |
| 2010/01/21 | 310 | 315 | 307 | 311 | 84,000 |
| 2010/01/20 | 315 | 315 | 312 | 313 | 25,000 |
| 2010/01/19 | 318 | 319 | 312 | 314 | 99,000 |
| 2010/01/18 | 322 | 322 | 318 | 321 | 31,000 |
| 2010/01/15 | 328 | 329 | 318 | 323 | 68,000 |
| 2010/01/14 | 333 | 333 | 319 | 325 | 84,000 |
| 2010/01/13 | 337 | 337 | 328 | 328 | 89,000 |
| 2010/01/12 | 330 | 339 | 330 | 337 | 74,000 |
| 2010/01/08 | 342 | 342 | 334 | 336 | 141,000 |
| 2010/01/07 | 333 | 338 | 332 | 337 | 79,000 |
| 2010/01/06 | 328 | 332 | 326 | 331 | 62,000 |
| 2010/01/05 | 322 | 332 | 322 | 325 | 109,000 |
| 2010/01/04 | 321 | 322 | 317 | 318 | 55,000 |