日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2015/12/30 1,026 1,030 1,020 1,027 66,600
2015/12/29 981 1,029 981 1,015 102,300
2015/12/28 985 997 980 985 69,500
2015/12/25 997 999 978 989 69,000
2015/12/24 1,024 1,024 990 992 61,200
2015/12/22 1,014 1,022 1,011 1,012 42,800
2015/12/21 1,028 1,031 1,005 1,013 78,800
2015/12/18 1,044 1,064 1,034 1,039 170,500
2015/12/17 1,055 1,063 1,034 1,039 182,500
2015/12/16 1,024 1,035 1,021 1,035 59,100
2015/12/15 1,046 1,046 1,021 1,021 66,200
2015/12/14 1,020 1,039 1,002 1,035 78,100
2015/12/11 1,028 1,052 1,026 1,041 164,800
2015/12/10 1,053 1,058 1,032 1,040 114,300
2015/12/09 1,044 1,058 1,030 1,053 90,800
2015/12/08 1,066 1,068 1,049 1,052 118,700
2015/12/07 1,072 1,081 1,058 1,061 48,400
2015/12/04 1,067 1,067 1,049 1,056 103,300
2015/12/03 1,078 1,095 1,071 1,081 135,100
2015/12/02 1,062 1,078 1,061 1,074 109,200
2015/12/01 1,074 1,088 1,056 1,059 122,200
2015/11/30 1,052 1,071 1,050 1,071 235,700
2015/11/27 1,038 1,061 1,038 1,044 120,900
2015/11/26 1,061 1,067 1,037 1,038 211,500
2015/11/25 1,074 1,075 1,060 1,065 98,200
2015/11/24 1,056 1,073 1,051 1,070 146,200
2015/11/20 1,055 1,068 1,055 1,067 127,000
2015/11/19 1,052 1,083 1,045 1,053 216,000
2015/11/18 1,035 1,060 1,030 1,044 248,000
2015/11/17 1,026 1,035 1,024 1,032 254,000
2015/11/16 999 1,035 990 1,026 209,500
2015/11/13 997 1,011 986 1,010 153,500
2015/11/12 1,000 1,019 1,000 1,011 182,600
2015/11/11 981 1,005 972 999 129,300
2015/11/10 984 993 978 985 94,600
2015/11/09 961 988 961 983 135,800
2015/11/06 938 965 936 961 233,700
2015/11/05 936 949 911 936 113,000
2015/11/04 928 938 914 925 135,800
2015/11/02 936 945 905 907 156,200
2015/10/30 938 960 938 942 159,600
2015/10/29 928 948 921 927 116,900
2015/10/28 931 932 915 917 103,700
2015/10/27 947 957 938 938 41,500
2015/10/26 948 957 947 950 98,200
2015/10/23 938 959 938 948 121,000
2015/10/22 939 951 930 934 48,300
2015/10/21 932 956 932 952 103,400
2015/10/20 942 944 927 939 72,900
2015/10/19 925 942 918 933 53,200
2015/10/16 945 953 922 925 110,000
2015/10/15 930 942 921 934 264,300
2015/10/14 963 973 943 943 92,200
2015/10/13 959 995 959 974 179,700
2015/10/09 956 971 941 970 153,100
2015/10/08 970 973 948 954 142,100
2015/10/07 964 981 956 975 125,200
2015/10/06 965 985 959 962 260,700
2015/10/05 970 974 951 965 144,600
2015/10/02 941 983 938 980 410,300
2015/10/01 940 950 914 941 507,400
2015/09/30 825 861 825 857 111,000
2015/09/29 830 830 797 810 127,300
2015/09/28 828 851 823 844 104,900
2015/09/25 823 846 814 838 223,700
2015/09/24 860 865 818 822 186,100
2015/09/18 889 889 867 875 99,900
2015/09/17 889 897 884 891 65,100
2015/09/16 890 893 879 892 52,400
2015/09/15 879 905 877 879 118,600
2015/09/14 876 888 858 881 118,000
2015/09/11 877 907 866 883 212,500
2015/09/10 841 867 831 862 103,600
2015/09/09 834 852 828 852 110,000
2015/09/08 821 837 804 805 77,300
2015/09/07 811 842 810 825 154,600
2015/09/04 841 842 807 813 101,800
2015/09/03 843 859 834 838 112,500
2015/09/02 850 864 832 837 186,200
2015/09/01 920 920 871 872 211,800
2015/08/31 915 934 904 922 143,600
2015/08/28 907 924 895 919 78,400
2015/08/27 890 912 884 888 171,000
2015/08/26 879 900 871 886 241,500
2015/08/25 872 920 855 874 224,000
2015/08/24 920 936 892 917 326,600
2015/08/21 941 946 931 935 199,900
2015/08/20 969 971 949 956 306,400
2015/08/19 977 982 969 975 110,800
2015/08/18 977 985 963 975 119,000
2015/08/17 957 977 957 974 83,300
2015/08/14 946 959 945 956 87,700
2015/08/13 948 963 942 951 175,300
2015/08/12 956 964 945 954 190,700
2015/08/11 945 968 944 962 199,300
2015/08/10 928 945 921 936 192,100
2015/08/07 910 932 908 927 154,900
2015/08/06 905 922 901 914 204,900
2015/08/05 888 901 880 901 303,700
2015/08/04 984 996 880 914 439,300
2015/08/03 1,002 1,005 972 980 225,900
2015/07/31 977 998 970 993 235,800
2015/07/30 968 970 961 968 145,300
2015/07/29 964 967 951 959 156,500
2015/07/28 966 970 946 953 252,100
2015/07/27 963 975 962 966 305,400
2015/07/24 945 958 945 953 218,300
2015/07/23 939 946 926 945 162,200
2015/07/22 930 950 919 941 177,800
2015/07/21 928 946 924 933 198,300
2015/07/17 922 923 910 919 180,300
2015/07/16 915 919 905 918 104,900
2015/07/15 918 927 911 918 107,300
2015/07/14 926 931 910 920 176,100
2015/07/13 908 914 896 909 92,800
2015/07/10 913 915 892 903 180,900
2015/07/09 885 903 855 900 211,000
2015/07/08 937 939 906 906 186,800
2015/07/07 938 953 932 936 102,000
2015/07/06 945 957 927 930 131,300
2015/07/03 957 970 946 963 92,800
2015/07/02 967 969 950 953 219,800
2015/07/01 967 980 960 972 132,500
2015/06/30 977 986 956 966 168,100
2015/06/29 975 992 973 978 124,700
2015/06/26 1,013 1,013 999 1,004 110,000
2015/06/25 1,011 1,023 1,006 1,015 65,100
2015/06/24 1,010 1,023 1,006 1,019 156,400
2015/06/23 997 1,009 985 1,009 121,300
2015/06/22 974 994 970 994 85,500
2015/06/19 995 996 973 976 299,200
2015/06/18 994 996 982 989 102,300
2015/06/17 1,020 1,020 992 996 154,900
2015/06/16 1,019 1,029 1,010 1,015 79,300
2015/06/15 1,003 1,023 998 1,019 119,300
2015/06/12 1,027 1,037 1,008 1,012 224,900
2015/06/11 1,003 1,022 998 1,019 144,700
2015/06/10 1,020 1,021 1,003 1,004 131,300
2015/06/09 1,017 1,017 995 1,010 203,400
2015/06/08 1,007 1,021 1,006 1,021 79,500
2015/06/05 1,015 1,020 1,000 1,006 222,100
2015/06/04 1,029 1,037 1,017 1,030 129,700
2015/06/03 1,024 1,034 1,010 1,019 149,200
2015/06/02 1,026 1,033 1,002 1,022 136,200
2015/06/01 1,052 1,057 1,020 1,046 90,700
2015/05/29 1,056 1,068 1,039 1,053 134,000
2015/05/28 1,030 1,071 1,030 1,056 275,600
2015/05/27 1,036 1,037 1,025 1,037 130,000
2015/05/26 1,020 1,036 1,015 1,019 111,500
2015/05/25 1,015 1,027 1,015 1,020 107,300
2015/05/22 1,026 1,039 1,026 1,027 100,600
2015/05/21 1,043 1,043 1,014 1,020 201,200
2015/05/20 1,066 1,066 1,037 1,044 115,300
2015/05/19 1,052 1,067 1,049 1,056 125,500
2015/05/18 1,051 1,067 1,044 1,052 175,500
2015/05/15 1,082 1,088 1,043 1,047 279,700
2015/05/14 1,110 1,149 1,105 1,129 277,700
2015/05/13 1,080 1,110 1,080 1,104 86,600
2015/05/12 1,107 1,107 1,086 1,097 97,600
2015/05/11 1,103 1,115 1,098 1,103 97,400
2015/05/08 1,075 1,097 1,065 1,084 111,800
2015/05/07 1,075 1,093 1,062 1,064 87,400
2015/05/01 1,089 1,096 1,057 1,080 106,700
2015/04/30 1,087 1,098 1,075 1,090 159,900
2015/04/28 1,088 1,099 1,082 1,084 64,000
2015/04/27 1,100 1,100 1,082 1,085 55,600
2015/04/24 1,088 1,113 1,087 1,099 64,600
2015/04/23 1,102 1,135 1,088 1,094 115,800
2015/04/22 1,116 1,121 1,100 1,115 191,800
2015/04/21 1,100 1,132 1,090 1,092 186,700
2015/04/20 1,111 1,112 1,075 1,091 156,300
2015/04/17 1,088 1,131 1,088 1,110 175,200
2015/04/16 1,152 1,180 1,113 1,116 326,400
2015/04/15 1,157 1,161 1,136 1,152 185,500
2015/04/14 1,157 1,180 1,130 1,169 262,300
2015/04/13 1,084 1,160 1,084 1,156 558,800
2015/04/10 1,048 1,082 1,041 1,070 309,400
2015/04/09 1,033 1,039 1,025 1,034 138,900
2015/04/08 1,023 1,048 1,019 1,037 125,300
2015/04/07 1,043 1,043 996 1,019 115,600
2015/04/06 1,009 1,047 995 1,034 204,200
2015/04/03 1,025 1,027 1,002 1,015 103,400
2015/04/02 1,019 1,053 1,003 1,025 294,800
2015/04/01 1,008 1,020 987 1,001 189,000
2015/03/31 981 1,007 980 994 140,000
2015/03/30 964 981 960 966 189,000
2015/03/27 1,003 1,006 974 979 176,000
2015/03/26 1,012 1,025 1,005 1,011 154,000
2015/03/25 998 1,018 994 1,013 119,000
2015/03/24 1,004 1,014 987 993 179,000
2015/03/23 999 1,012 991 1,004 127,000
2015/03/20 985 998 975 998 218,000
2015/03/19 1,010 1,014 996 996 155,000
2015/03/18 1,025 1,027 1,012 1,017 113,000
2015/03/17 1,038 1,045 1,021 1,029 124,000
2015/03/16 1,053 1,057 1,035 1,039 90,000
2015/03/13 1,045 1,057 1,037 1,053 200,000
2015/03/12 1,033 1,052 1,033 1,048 85,000
2015/03/11 1,016 1,034 1,016 1,023 119,000
2015/03/10 1,051 1,055 1,025 1,033 190,000
2015/03/09 1,012 1,050 1,012 1,043 150,000
2015/03/06 1,014 1,032 1,012 1,022 193,000
2015/03/05 1,000 1,015 999 1,012 110,000
2015/03/04 1,000 1,004 995 1,001 178,000
2015/03/03 996 1,006 993 1,002 189,000
2015/03/02 973 995 973 992 111,000
2015/02/27 985 993 960 983 128,000
2015/02/26 977 990 977 989 93,000
2015/02/25 986 998 963 979 152,000
2015/02/24 980 988 980 988 94,000
2015/02/23 982 991 976 978 110,000
2015/02/20 970 980 969 979 162,000
2015/02/19 956 963 956 963 108,000
2015/02/18 940 960 939 952 113,000
2015/02/17 927 937 925 934 62,000
2015/02/16 925 929 917 920 161,000
2015/02/13 926 931 907 916 179,000
2015/02/12 930 935 923 926 256,000
2015/02/10 924 933 906 915 233,000
2015/02/09 947 953 919 923 201,000
2015/02/06 956 965 944 951 152,000
2015/02/05 965 965 945 956 150,000
2015/02/04 953 970 953 966 84,000
2015/02/03 956 963 948 953 78,000
2015/02/02 950 957 943 951 185,000
2015/01/30 944 959 944 957 140,000
2015/01/29 948 955 937 943 76,000
2015/01/28 946 954 944 949 106,000
2015/01/27 949 956 942 946 119,000
2015/01/26 932 945 929 943 77,000
2015/01/23 925 937 925 934 81,000
2015/01/22 910 929 907 925 124,000
2015/01/21 920 920 907 910 163,000
2015/01/20 913 928 910 922 93,000
2015/01/19 910 921 897 905 132,000
2015/01/16 902 913 895 912 213,000
2015/01/15 901 926 901 926 102,000
2015/01/14 906 923 906 913 142,000
2015/01/13 931 932 912 921 146,000
2015/01/09 955 957 938 953 181,000
2015/01/08 935 966 934 952 165,000
2015/01/07 924 939 924 930 163,000
2015/01/06 953 979 937 938 246,000
2015/01/05 987 987 951 953 307,000

このページの先頭へ