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 |
---|---|---|---|---|---|
2011/12/30 | 254 | 262 | 254 | 262 | 85,000 |
2011/12/29 | 251 | 254 | 247 | 254 | 41,000 |
2011/12/28 | 256 | 256 | 248 | 249 | 32,000 |
2011/12/27 | 253 | 255 | 247 | 253 | 47,000 |
2011/12/26 | 256 | 259 | 254 | 259 | 24,000 |
2011/12/22 | 258 | 259 | 253 | 256 | 40,000 |
2011/12/21 | 262 | 263 | 261 | 261 | 21,000 |
2011/12/20 | 259 | 263 | 258 | 261 | 67,000 |
2011/12/19 | 254 | 257 | 251 | 256 | 34,000 |
2011/12/16 | 255 | 258 | 253 | 254 | 44,000 |
2011/12/15 | 261 | 261 | 256 | 256 | 66,000 |
2011/12/14 | 257 | 265 | 254 | 265 | 129,000 |
2011/12/13 | 243 | 256 | 243 | 254 | 204,000 |
2011/12/12 | 245 | 247 | 243 | 243 | 149,000 |
2011/12/09 | 248 | 248 | 246 | 248 | 195,000 |
2011/12/08 | 250 | 251 | 248 | 250 | 111,000 |
2011/12/07 | 251 | 252 | 249 | 251 | 101,000 |
2011/12/06 | 257 | 259 | 252 | 252 | 57,000 |
2011/12/05 | 257 | 259 | 255 | 255 | 54,000 |
2011/12/02 | 264 | 264 | 252 | 254 | 56,000 |
2011/12/01 | 271 | 272 | 256 | 264 | 104,000 |
2011/11/30 | 264 | 267 | 262 | 266 | 234,000 |
2011/11/29 | 251 | 258 | 251 | 258 | 63,000 |
2011/11/28 | 250 | 251 | 249 | 249 | 31,000 |
2011/11/25 | 249 | 250 | 248 | 248 | 29,000 |
2011/11/24 | 248 | 250 | 246 | 249 | 52,000 |
2011/11/22 | 245 | 249 | 245 | 249 | 42,000 |
2011/11/21 | 248 | 249 | 245 | 245 | 43,000 |
2011/11/18 | 247 | 247 | 245 | 245 | 39,000 |
2011/11/17 | 242 | 248 | 242 | 247 | 35,000 |
2011/11/16 | 244 | 248 | 241 | 242 | 27,000 |
2011/11/15 | 244 | 246 | 243 | 243 | 19,000 |
2011/11/14 | 243 | 244 | 241 | 244 | 19,000 |
2011/11/11 | 242 | 242 | 240 | 241 | 26,000 |
2011/11/10 | 240 | 242 | 240 | 242 | 88,000 |
2011/11/09 | 246 | 248 | 245 | 248 | 97,000 |
2011/11/08 | 246 | 246 | 242 | 242 | 37,000 |
2011/11/07 | 240 | 246 | 240 | 246 | 43,000 |
2011/11/04 | 235 | 245 | 235 | 242 | 45,000 |
2011/11/02 | 240 | 240 | 233 | 234 | 48,000 |
2011/11/01 | 246 | 249 | 240 | 241 | 104,000 |
2011/10/31 | 250 | 252 | 247 | 247 | 124,000 |
2011/10/28 | 241 | 248 | 238 | 246 | 105,000 |
2011/10/27 | 235 | 238 | 233 | 235 | 31,000 |
2011/10/26 | 235 | 238 | 232 | 232 | 44,000 |
2011/10/25 | 237 | 239 | 236 | 236 | 20,000 |
2011/10/24 | 235 | 240 | 235 | 240 | 29,000 |
2011/10/21 | 240 | 240 | 234 | 234 | 20,000 |
2011/10/20 | 235 | 239 | 235 | 239 | 35,000 |
2011/10/19 | 237 | 240 | 236 | 236 | 40,000 |
2011/10/18 | 235 | 239 | 235 | 238 | 18,000 |
2011/10/17 | 239 | 239 | 236 | 238 | 19,000 |
2011/10/14 | 237 | 240 | 235 | 236 | 37,000 |
2011/10/13 | 240 | 240 | 237 | 237 | 29,000 |
2011/10/12 | 232 | 239 | 232 | 239 | 27,000 |
2011/10/11 | 237 | 241 | 235 | 235 | 74,000 |
2011/10/07 | 237 | 243 | 235 | 239 | 161,000 |
2011/10/06 | 229 | 231 | 229 | 231 | 40,000 |
2011/10/05 | 234 | 234 | 225 | 225 | 55,000 |
2011/10/04 | 235 | 235 | 232 | 232 | 56,000 |
2011/10/03 | 239 | 239 | 234 | 235 | 52,000 |
2011/09/30 | 242 | 243 | 229 | 240 | 99,000 |
2011/09/29 | 226 | 242 | 226 | 242 | 65,000 |
2011/09/28 | 218 | 231 | 218 | 231 | 84,000 |
2011/09/27 | 215 | 220 | 215 | 215 | 39,000 |
2011/09/26 | 224 | 224 | 213 | 213 | 60,000 |
2011/09/22 | 226 | 230 | 226 | 226 | 50,000 |
2011/09/21 | 234 | 234 | 230 | 231 | 40,000 |
2011/09/20 | 231 | 233 | 230 | 231 | 58,000 |
2011/09/16 | 232 | 234 | 230 | 234 | 78,000 |
2011/09/15 | 229 | 232 | 229 | 232 | 35,000 |
2011/09/14 | 232 | 232 | 227 | 228 | 39,000 |
2011/09/13 | 226 | 232 | 226 | 232 | 24,000 |
2011/09/12 | 233 | 233 | 226 | 227 | 97,000 |
2011/09/09 | 230 | 236 | 230 | 234 | 186,000 |
2011/09/08 | 230 | 234 | 228 | 234 | 49,000 |
2011/09/07 | 231 | 231 | 228 | 229 | 21,000 |
2011/09/06 | 231 | 231 | 228 | 231 | 48,000 |
2011/09/05 | 232 | 233 | 232 | 233 | 13,000 |
2011/09/02 | 235 | 237 | 232 | 236 | 106,000 |
2011/09/01 | 237 | 238 | 236 | 236 | 90,000 |
2011/08/31 | 228 | 236 | 228 | 236 | 83,000 |
2011/08/30 | 226 | 228 | 225 | 228 | 39,000 |
2011/08/29 | 222 | 224 | 220 | 224 | 19,000 |
2011/08/26 | 222 | 222 | 218 | 221 | 12,000 |
2011/08/25 | 222 | 223 | 220 | 221 | 27,000 |
2011/08/24 | 222 | 224 | 218 | 222 | 44,000 |
2011/08/23 | 222 | 223 | 220 | 221 | 40,000 |
2011/08/22 | 222 | 224 | 220 | 223 | 36,000 |
2011/08/19 | 220 | 223 | 219 | 222 | 63,000 |
2011/08/18 | 228 | 228 | 223 | 223 | 32,000 |
2011/08/17 | 226 | 227 | 223 | 226 | 23,000 |
2011/08/16 | 222 | 227 | 222 | 227 | 23,000 |
2011/08/15 | 227 | 227 | 222 | 223 | 28,000 |
2011/08/12 | 227 | 227 | 221 | 224 | 16,000 |
2011/08/11 | 214 | 223 | 212 | 222 | 68,000 |
2011/08/10 | 232 | 232 | 224 | 227 | 143,000 |
2011/08/09 | 206 | 224 | 198 | 222 | 157,000 |
2011/08/08 | 215 | 216 | 211 | 212 | 38,000 |
2011/08/05 | 223 | 223 | 218 | 219 | 71,000 |
2011/08/04 | 223 | 225 | 223 | 223 | 40,000 |
2011/08/03 | 226 | 226 | 223 | 223 | 60,000 |
2011/08/02 | 231 | 231 | 224 | 225 | 61,000 |
2011/08/01 | 233 | 234 | 231 | 232 | 98,000 |
2011/07/29 | 226 | 231 | 226 | 230 | 110,000 |
2011/07/28 | 223 | 225 | 223 | 225 | 63,000 |
2011/07/27 | 226 | 226 | 225 | 226 | 70,000 |
2011/07/26 | 226 | 228 | 226 | 227 | 18,000 |
2011/07/25 | 225 | 226 | 225 | 226 | 27,000 |
2011/07/22 | 227 | 228 | 226 | 227 | 33,000 |
2011/07/21 | 227 | 227 | 227 | 227 | 5,000 |
2011/07/20 | 231 | 231 | 227 | 228 | 43,000 |
2011/07/19 | 225 | 228 | 225 | 227 | 41,000 |
2011/07/15 | 227 | 228 | 227 | 228 | 17,000 |
2011/07/14 | 230 | 230 | 229 | 230 | 27,000 |
2011/07/13 | 227 | 231 | 227 | 230 | 36,000 |
2011/07/12 | 228 | 229 | 228 | 229 | 32,000 |
2011/07/11 | 234 | 234 | 229 | 232 | 184,000 |
2011/07/08 | 230 | 234 | 230 | 231 | 124,000 |
2011/07/07 | 230 | 231 | 229 | 230 | 77,000 |
2011/07/06 | 228 | 229 | 226 | 229 | 46,000 |
2011/07/05 | 226 | 228 | 226 | 228 | 22,000 |
2011/07/04 | 228 | 230 | 225 | 227 | 79,000 |
2011/07/01 | 227 | 237 | 225 | 227 | 144,000 |
2011/06/30 | 224 | 225 | 222 | 222 | 63,000 |
2011/06/29 | 221 | 223 | 221 | 223 | 27,000 |
2011/06/28 | 219 | 222 | 216 | 220 | 35,000 |
2011/06/27 | 222 | 222 | 216 | 216 | 59,000 |
2011/06/24 | 222 | 223 | 218 | 223 | 34,000 |
2011/06/23 | 220 | 222 | 219 | 221 | 36,000 |
2011/06/22 | 220 | 224 | 220 | 220 | 78,000 |
2011/06/21 | 215 | 220 | 215 | 220 | 44,000 |
2011/06/20 | 221 | 222 | 214 | 215 | 93,000 |
2011/06/17 | 226 | 226 | 218 | 223 | 138,000 |
2011/06/16 | 214 | 223 | 213 | 218 | 150,000 |
2011/06/15 | 213 | 215 | 208 | 213 | 58,000 |
2011/06/14 | 210 | 211 | 210 | 211 | 23,000 |
2011/06/13 | 207 | 212 | 207 | 210 | 23,000 |
2011/06/10 | 212 | 214 | 204 | 211 | 188,000 |
2011/06/09 | 205 | 207 | 204 | 207 | 41,000 |
2011/06/08 | 204 | 209 | 203 | 205 | 36,000 |
2011/06/07 | 200 | 204 | 200 | 204 | 41,000 |
2011/06/06 | 203 | 205 | 201 | 201 | 94,000 |
2011/06/03 | 211 | 211 | 206 | 206 | 53,000 |
2011/06/02 | 212 | 216 | 211 | 212 | 45,000 |
2011/06/01 | 214 | 214 | 212 | 213 | 49,000 |
2011/05/31 | 212 | 213 | 212 | 212 | 192,000 |
2011/05/30 | 211 | 211 | 208 | 210 | 51,000 |
2011/05/27 | 210 | 212 | 210 | 210 | 59,000 |
2011/05/26 | 212 | 213 | 212 | 212 | 29,000 |
2011/05/25 | 210 | 213 | 210 | 212 | 27,000 |
2011/05/24 | 208 | 211 | 208 | 210 | 30,000 |
2011/05/23 | 216 | 216 | 199 | 211 | 49,000 |
2011/05/20 | 215 | 217 | 213 | 215 | 69,000 |
2011/05/19 | 219 | 220 | 209 | 213 | 81,000 |
2011/05/18 | 215 | 218 | 214 | 218 | 43,000 |
2011/05/17 | 218 | 219 | 213 | 215 | 104,000 |
2011/05/16 | 216 | 220 | 215 | 217 | 53,000 |
2011/05/13 | 226 | 226 | 220 | 220 | 94,000 |
2011/05/12 | 226 | 227 | 220 | 227 | 77,000 |
2011/05/11 | 224 | 231 | 220 | 229 | 119,000 |
2011/05/10 | 223 | 225 | 223 | 224 | 95,000 |
2011/05/09 | 225 | 225 | 224 | 225 | 76,000 |
2011/05/06 | 222 | 225 | 222 | 223 | 68,000 |
2011/05/02 | 222 | 224 | 219 | 224 | 89,000 |
2011/04/28 | 219 | 221 | 218 | 220 | 95,000 |
2011/04/27 | 219 | 221 | 217 | 218 | 46,000 |
2011/04/26 | 220 | 221 | 217 | 218 | 68,000 |
2011/04/25 | 222 | 223 | 220 | 221 | 83,000 |
2011/04/22 | 224 | 224 | 222 | 223 | 59,000 |
2011/04/21 | 225 | 226 | 224 | 224 | 58,000 |
2011/04/20 | 225 | 227 | 223 | 223 | 118,000 |
2011/04/19 | 226 | 226 | 223 | 224 | 100,000 |
2011/04/18 | 228 | 228 | 226 | 228 | 30,000 |
2011/04/15 | 233 | 233 | 228 | 228 | 53,000 |
2011/04/14 | 225 | 232 | 224 | 230 | 131,000 |
2011/04/13 | 223 | 227 | 223 | 225 | 61,000 |
2011/04/12 | 228 | 228 | 221 | 224 | 129,000 |
2011/04/11 | 229 | 234 | 223 | 229 | 263,000 |
2011/04/08 | 216 | 225 | 213 | 224 | 262,000 |
2011/04/07 | 228 | 228 | 222 | 223 | 189,000 |
2011/04/06 | 233 | 235 | 226 | 228 | 200,000 |
2011/04/05 | 244 | 244 | 234 | 235 | 130,000 |
2011/04/04 | 249 | 250 | 243 | 243 | 137,000 |
2011/04/01 | 258 | 258 | 246 | 247 | 575,000 |
2011/03/31 | 237 | 256 | 234 | 256 | 681,000 |
2011/03/30 | 234 | 240 | 230 | 236 | 254,000 |
2011/03/29 | 234 | 237 | 231 | 232 | 151,000 |
2011/03/28 | 238 | 240 | 230 | 239 | 189,000 |
2011/03/25 | 250 | 252 | 235 | 237 | 500,000 |
2011/03/24 | 220 | 242 | 220 | 239 | 625,000 |
2011/03/23 | 212 | 225 | 211 | 221 | 354,000 |
2011/03/22 | 220 | 221 | 198 | 213 | 266,000 |
2011/03/18 | 195 | 206 | 188 | 204 | 470,000 |
2011/03/17 | 172 | 185 | 170 | 184 | 383,000 |
2011/03/16 | 145 | 172 | 145 | 172 | 536,000 |
2011/03/15 | 178 | 178 | 148 | 149 | 623,000 |
2011/03/14 | 221 | 221 | 195 | 198 | 322,000 |
2011/03/11 | 220 | 224 | 220 | 220 | 268,000 |
2011/03/10 | 228 | 228 | 224 | 225 | 187,000 |
2011/03/09 | 232 | 232 | 229 | 229 | 130,000 |
2011/03/08 | 234 | 236 | 228 | 228 | 305,000 |
2011/03/07 | 243 | 243 | 232 | 234 | 265,000 |
2011/03/04 | 247 | 247 | 240 | 242 | 237,000 |
2011/03/03 | 244 | 246 | 241 | 244 | 215,000 |
2011/03/02 | 236 | 254 | 234 | 242 | 885,000 |
2011/03/01 | 233 | 241 | 233 | 240 | 498,000 |
2011/02/28 | 235 | 235 | 229 | 232 | 354,000 |
2011/02/25 | 231 | 233 | 228 | 231 | 267,000 |
2011/02/24 | 235 | 235 | 228 | 230 | 811,000 |
2011/02/23 | 223 | 224 | 220 | 220 | 118,000 |
2011/02/22 | 230 | 230 | 223 | 223 | 165,000 |
2011/02/21 | 222 | 232 | 221 | 231 | 344,000 |
2011/02/18 | 226 | 226 | 220 | 220 | 167,000 |
2011/02/17 | 228 | 228 | 222 | 226 | 145,000 |
2011/02/16 | 222 | 227 | 222 | 226 | 201,000 |
2011/02/15 | 222 | 223 | 221 | 222 | 63,000 |
2011/02/14 | 221 | 223 | 220 | 222 | 99,000 |
2011/02/10 | 221 | 221 | 217 | 221 | 234,000 |
2011/02/09 | 222 | 223 | 219 | 219 | 275,000 |
2011/02/08 | 216 | 222 | 216 | 221 | 302,000 |
2011/02/07 | 215 | 217 | 214 | 217 | 152,000 |
2011/02/04 | 214 | 217 | 214 | 215 | 100,000 |
2011/02/03 | 213 | 215 | 213 | 214 | 79,000 |
2011/02/02 | 214 | 214 | 213 | 213 | 68,000 |
2011/02/01 | 217 | 217 | 213 | 214 | 52,000 |
2011/01/31 | 214 | 215 | 212 | 213 | 87,000 |
2011/01/28 | 217 | 217 | 213 | 213 | 101,000 |
2011/01/27 | 215 | 217 | 215 | 216 | 63,000 |
2011/01/26 | 216 | 217 | 214 | 215 | 83,000 |
2011/01/25 | 216 | 219 | 214 | 218 | 101,000 |
2011/01/24 | 214 | 216 | 213 | 216 | 165,000 |
2011/01/21 | 223 | 223 | 218 | 219 | 142,000 |
2011/01/20 | 225 | 225 | 222 | 223 | 133,000 |
2011/01/19 | 227 | 227 | 224 | 226 | 143,000 |
2011/01/18 | 226 | 228 | 225 | 227 | 168,000 |
2011/01/17 | 231 | 232 | 225 | 226 | 388,000 |
2011/01/14 | 238 | 239 | 232 | 232 | 1,054,000 |
2011/01/13 | 235 | 236 | 230 | 230 | 1,147,000 |
2011/01/12 | 234 | 299 | 234 | 243 | 4,274,000 |
2011/01/11 | 219 | 234 | 218 | 228 | 429,000 |
2011/01/07 | 215 | 218 | 215 | 217 | 96,000 |
2011/01/06 | 216 | 218 | 216 | 218 | 80,000 |
2011/01/05 | 215 | 216 | 214 | 216 | 27,000 |
2011/01/04 | 217 | 217 | 216 | 216 | 65,000 |