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 |
---|---|---|---|---|---|
2019/12/30 | 977 | 977 | 963 | 964 | 116,100 |
2019/12/27 | 975 | 981 | 970 | 979 | 53,600 |
2019/12/26 | 974 | 975 | 966 | 972 | 84,500 |
2019/12/25 | 989 | 989 | 973 | 978 | 75,800 |
2019/12/24 | 989 | 990 | 981 | 986 | 81,300 |
2019/12/23 | 988 | 989 | 980 | 980 | 87,600 |
2019/12/20 | 992 | 992 | 983 | 983 | 128,400 |
2019/12/19 | 993 | 996 | 984 | 987 | 87,100 |
2019/12/18 | 1,003 | 1,003 | 986 | 993 | 86,600 |
2019/12/17 | 1,010 | 1,010 | 992 | 1,006 | 118,100 |
2019/12/16 | 1,002 | 1,012 | 1,000 | 1,000 | 117,300 |
2019/12/13 | 998 | 1,004 | 994 | 998 | 201,400 |
2019/12/12 | 991 | 993 | 984 | 984 | 100,300 |
2019/12/11 | 992 | 992 | 980 | 984 | 87,300 |
2019/12/10 | 1,001 | 1,001 | 990 | 992 | 114,100 |
2019/12/09 | 996 | 1,001 | 990 | 999 | 140,200 |
2019/12/06 | 982 | 996 | 980 | 989 | 276,800 |
2019/12/05 | 973 | 984 | 968 | 984 | 136,500 |
2019/12/04 | 960 | 970 | 958 | 970 | 133,600 |
2019/12/03 | 957 | 967 | 953 | 967 | 156,300 |
2019/12/02 | 959 | 974 | 956 | 971 | 114,800 |
2019/11/29 | 970 | 970 | 958 | 966 | 115,900 |
2019/11/28 | 972 | 973 | 968 | 970 | 112,200 |
2019/11/27 | 975 | 983 | 972 | 977 | 121,200 |
2019/11/26 | 983 | 983 | 973 | 977 | 173,500 |
2019/11/25 | 981 | 988 | 981 | 984 | 82,500 |
2019/11/22 | 972 | 986 | 972 | 977 | 143,100 |
2019/11/21 | 985 | 985 | 963 | 976 | 187,100 |
2019/11/20 | 1,002 | 1,004 | 992 | 998 | 131,100 |
2019/11/19 | 988 | 1,007 | 988 | 1,004 | 146,800 |
2019/11/18 | 1,000 | 1,003 | 984 | 986 | 110,000 |
2019/11/15 | 994 | 1,009 | 986 | 998 | 201,500 |
2019/11/14 | 1,000 | 1,010 | 988 | 989 | 184,400 |
2019/11/13 | 999 | 999 | 985 | 991 | 168,700 |
2019/11/12 | 984 | 1,000 | 984 | 1,000 | 261,000 |
2019/11/11 | 978 | 990 | 978 | 982 | 204,800 |
2019/11/08 | 981 | 983 | 965 | 968 | 232,000 |
2019/11/07 | 979 | 984 | 961 | 982 | 328,300 |
2019/11/06 | 969 | 983 | 963 | 973 | 363,300 |
2019/11/05 | 950 | 973 | 942 | 962 | 508,000 |
2019/11/01 | 942 | 944 | 936 | 942 | 82,800 |
2019/10/31 | 948 | 958 | 943 | 943 | 185,000 |
2019/10/30 | 942 | 946 | 937 | 940 | 200,200 |
2019/10/29 | 935 | 944 | 928 | 941 | 262,200 |
2019/10/28 | 949 | 949 | 933 | 935 | 146,100 |
2019/10/25 | 962 | 962 | 952 | 953 | 78,500 |
2019/10/24 | 964 | 968 | 957 | 959 | 117,200 |
2019/10/23 | 955 | 967 | 948 | 960 | 299,900 |
2019/10/21 | 945 | 957 | 942 | 950 | 163,800 |
2019/10/18 | 951 | 954 | 937 | 941 | 144,500 |
2019/10/17 | 949 | 953 | 939 | 952 | 170,300 |
2019/10/16 | 950 | 963 | 947 | 953 | 350,000 |
2019/10/15 | 943 | 955 | 934 | 939 | 270,000 |
2019/10/11 | 929 | 930 | 920 | 928 | 142,400 |
2019/10/10 | 923 | 927 | 916 | 924 | 175,800 |
2019/10/09 | 919 | 927 | 915 | 924 | 143,000 |
2019/10/08 | 925 | 925 | 914 | 918 | 141,700 |
2019/10/07 | 926 | 926 | 912 | 917 | 133,700 |
2019/10/04 | 915 | 927 | 910 | 926 | 101,700 |
2019/10/03 | 931 | 932 | 911 | 916 | 180,400 |
2019/10/02 | 936 | 948 | 936 | 946 | 78,200 |
2019/10/01 | 928 | 941 | 927 | 939 | 119,100 |
2019/09/30 | 935 | 941 | 923 | 924 | 154,300 |
2019/09/27 | 948 | 948 | 935 | 944 | 190,000 |
2019/09/26 | 940 | 957 | 940 | 945 | 257,600 |
2019/09/25 | 924 | 936 | 923 | 935 | 135,700 |
2019/09/24 | 913 | 934 | 912 | 931 | 197,700 |
2019/09/20 | 926 | 926 | 912 | 913 | 158,500 |
2019/09/19 | 910 | 930 | 907 | 921 | 420,800 |
2019/09/18 | 904 | 904 | 888 | 895 | 216,800 |
2019/09/17 | 895 | 909 | 887 | 904 | 215,300 |
2019/09/13 | 901 | 913 | 898 | 910 | 276,900 |
2019/09/12 | 905 | 907 | 894 | 902 | 202,300 |
2019/09/11 | 910 | 912 | 899 | 904 | 148,200 |
2019/09/10 | 901 | 916 | 901 | 910 | 172,500 |
2019/09/09 | 894 | 900 | 892 | 897 | 111,700 |
2019/09/06 | 901 | 904 | 892 | 894 | 108,700 |
2019/09/05 | 895 | 905 | 894 | 901 | 195,100 |
2019/09/04 | 881 | 890 | 878 | 885 | 112,400 |
2019/09/03 | 874 | 883 | 873 | 883 | 85,900 |
2019/09/02 | 872 | 877 | 867 | 877 | 80,000 |
2019/08/30 | 875 | 875 | 869 | 875 | 118,700 |
2019/08/29 | 858 | 865 | 851 | 863 | 95,600 |
2019/08/28 | 857 | 858 | 843 | 852 | 116,500 |
2019/08/27 | 846 | 854 | 840 | 853 | 158,700 |
2019/08/26 | 831 | 839 | 829 | 835 | 172,700 |
2019/08/23 | 838 | 849 | 838 | 845 | 133,100 |
2019/08/22 | 848 | 848 | 834 | 841 | 129,400 |
2019/08/21 | 839 | 853 | 838 | 842 | 179,100 |
2019/08/20 | 834 | 850 | 834 | 848 | 125,900 |
2019/08/19 | 834 | 841 | 834 | 838 | 79,100 |
2019/08/16 | 825 | 832 | 823 | 827 | 94,000 |
2019/08/15 | 826 | 828 | 818 | 826 | 96,800 |
2019/08/14 | 843 | 846 | 835 | 845 | 128,400 |
2019/08/13 | 833 | 837 | 825 | 837 | 190,400 |
2019/08/09 | 846 | 846 | 833 | 835 | 130,200 |
2019/08/08 | 846 | 849 | 838 | 840 | 299,900 |
2019/08/07 | 832 | 863 | 827 | 845 | 309,900 |
2019/08/06 | 853 | 876 | 850 | 862 | 285,700 |
2019/08/05 | 876 | 876 | 860 | 868 | 168,900 |
2019/08/02 | 892 | 897 | 878 | 880 | 267,400 |
2019/08/01 | 900 | 903 | 895 | 897 | 224,300 |
2019/07/31 | 890 | 905 | 888 | 896 | 295,500 |
2019/07/30 | 887 | 893 | 881 | 887 | 202,700 |
2019/07/29 | 891 | 891 | 880 | 881 | 209,100 |
2019/07/26 | 893 | 900 | 890 | 897 | 112,100 |
2019/07/25 | 886 | 909 | 885 | 900 | 281,900 |
2019/07/24 | 871 | 890 | 869 | 881 | 279,400 |
2019/07/23 | 876 | 877 | 864 | 864 | 185,000 |
2019/07/22 | 873 | 877 | 867 | 868 | 137,600 |
2019/07/19 | 880 | 880 | 867 | 872 | 179,300 |
2019/07/18 | 892 | 892 | 859 | 859 | 281,600 |
2019/07/17 | 894 | 899 | 885 | 897 | 440,000 |
2019/07/16 | 872 | 880 | 869 | 870 | 264,700 |
2019/07/12 | 860 | 869 | 855 | 863 | 127,200 |
2019/07/11 | 867 | 869 | 859 | 860 | 139,500 |
2019/07/10 | 858 | 872 | 854 | 858 | 352,000 |
2019/07/09 | 852 | 867 | 851 | 860 | 352,900 |
2019/07/08 | 851 | 854 | 848 | 850 | 120,500 |
2019/07/05 | 858 | 858 | 850 | 854 | 85,600 |
2019/07/04 | 865 | 866 | 855 | 859 | 133,000 |
2019/07/03 | 857 | 863 | 849 | 860 | 381,800 |
2019/07/02 | 832 | 861 | 832 | 856 | 680,700 |
2019/07/01 | 827 | 831 | 820 | 828 | 360,400 |
2019/06/28 | 812 | 818 | 810 | 817 | 193,100 |
2019/06/27 | 810 | 819 | 807 | 815 | 139,000 |
2019/06/26 | 804 | 811 | 804 | 807 | 147,400 |
2019/06/25 | 808 | 815 | 807 | 810 | 216,100 |
2019/06/24 | 802 | 810 | 801 | 808 | 148,000 |
2019/06/21 | 810 | 811 | 804 | 805 | 174,100 |
2019/06/20 | 817 | 817 | 805 | 810 | 163,600 |
2019/06/19 | 810 | 814 | 806 | 813 | 189,600 |
2019/06/18 | 808 | 811 | 801 | 802 | 150,800 |
2019/06/17 | 800 | 811 | 797 | 810 | 218,100 |
2019/06/14 | 795 | 801 | 795 | 800 | 136,700 |
2019/06/13 | 806 | 810 | 796 | 804 | 267,600 |
2019/06/12 | 809 | 818 | 805 | 812 | 381,900 |
2019/06/11 | 807 | 815 | 805 | 810 | 257,400 |
2019/06/10 | 807 | 810 | 800 | 806 | 171,100 |
2019/06/07 | 815 | 815 | 800 | 813 | 197,800 |
2019/06/06 | 823 | 827 | 819 | 820 | 95,100 |
2019/06/05 | 826 | 826 | 815 | 823 | 92,500 |
2019/06/04 | 817 | 818 | 805 | 812 | 142,800 |
2019/06/03 | 807 | 821 | 807 | 815 | 83,800 |
2019/05/31 | 828 | 836 | 821 | 824 | 128,000 |
2019/05/30 | 817 | 827 | 816 | 826 | 70,600 |
2019/05/29 | 831 | 840 | 822 | 825 | 129,800 |
2019/05/28 | 823 | 848 | 817 | 842 | 196,000 |
2019/05/27 | 834 | 842 | 824 | 829 | 196,000 |
2019/05/24 | 813 | 838 | 813 | 836 | 92,300 |
2019/05/23 | 835 | 837 | 822 | 825 | 70,200 |
2019/05/22 | 831 | 840 | 827 | 840 | 128,700 |
2019/05/21 | 825 | 835 | 822 | 826 | 159,200 |
2019/05/20 | 831 | 844 | 831 | 838 | 101,800 |
2019/05/17 | 824 | 840 | 815 | 831 | 191,400 |
2019/05/16 | 800 | 846 | 798 | 821 | 395,500 |
2019/05/15 | 775 | 826 | 760 | 793 | 276,800 |
2019/05/14 | 768 | 781 | 767 | 779 | 150,600 |
2019/05/13 | 789 | 795 | 778 | 779 | 116,500 |
2019/05/10 | 783 | 806 | 782 | 795 | 221,000 |
2019/05/09 | 780 | 788 | 769 | 778 | 173,600 |
2019/05/08 | 800 | 805 | 784 | 790 | 173,100 |
2019/05/07 | 825 | 831 | 808 | 810 | 181,800 |
2019/04/26 | 818 | 820 | 813 | 818 | 75,200 |
2019/04/25 | 813 | 816 | 804 | 813 | 61,900 |
2019/04/24 | 823 | 828 | 811 | 813 | 87,200 |
2019/04/23 | 819 | 830 | 819 | 826 | 88,000 |
2019/04/22 | 812 | 820 | 806 | 814 | 40,600 |
2019/04/19 | 814 | 831 | 810 | 819 | 135,100 |
2019/04/18 | 820 | 821 | 802 | 805 | 77,300 |
2019/04/17 | 827 | 827 | 815 | 818 | 66,000 |
2019/04/16 | 828 | 834 | 823 | 828 | 89,200 |
2019/04/15 | 825 | 827 | 816 | 824 | 85,600 |
2019/04/12 | 819 | 820 | 805 | 806 | 70,200 |
2019/04/11 | 817 | 817 | 805 | 815 | 62,100 |
2019/04/10 | 814 | 814 | 809 | 814 | 69,300 |
2019/04/09 | 826 | 826 | 810 | 816 | 93,400 |
2019/04/08 | 835 | 839 | 827 | 829 | 68,700 |
2019/04/05 | 825 | 835 | 825 | 835 | 93,500 |
2019/04/04 | 821 | 822 | 810 | 819 | 117,000 |
2019/04/03 | 817 | 827 | 814 | 825 | 135,200 |
2019/04/02 | 816 | 817 | 810 | 817 | 110,500 |
2019/04/01 | 811 | 813 | 801 | 811 | 126,600 |
2019/03/29 | 808 | 809 | 796 | 802 | 68,900 |
2019/03/28 | 816 | 817 | 803 | 804 | 103,000 |
2019/03/27 | 826 | 833 | 814 | 830 | 142,100 |
2019/03/26 | 820 | 838 | 814 | 833 | 321,800 |
2019/03/25 | 825 | 825 | 808 | 814 | 187,500 |
2019/03/22 | 835 | 835 | 820 | 827 | 165,000 |
2019/03/20 | 815 | 823 | 815 | 823 | 120,400 |
2019/03/19 | 818 | 820 | 804 | 813 | 217,100 |
2019/03/18 | 805 | 817 | 796 | 813 | 143,800 |
2019/03/15 | 784 | 813 | 784 | 807 | 235,900 |
2019/03/14 | 800 | 804 | 782 | 783 | 53,700 |
2019/03/13 | 788 | 795 | 784 | 792 | 80,100 |
2019/03/12 | 779 | 800 | 778 | 793 | 174,900 |
2019/03/11 | 782 | 785 | 767 | 770 | 297,800 |
2019/03/08 | 789 | 798 | 783 | 784 | 196,700 |
2019/03/07 | 809 | 809 | 797 | 799 | 231,100 |
2019/03/06 | 813 | 823 | 807 | 819 | 135,800 |
2019/03/05 | 816 | 820 | 804 | 811 | 187,400 |
2019/03/04 | 822 | 826 | 816 | 821 | 191,000 |
2019/03/01 | 833 | 840 | 819 | 821 | 99,500 |
2019/02/28 | 839 | 839 | 830 | 831 | 148,200 |
2019/02/27 | 833 | 842 | 829 | 833 | 113,900 |
2019/02/26 | 842 | 843 | 831 | 833 | 87,600 |
2019/02/25 | 837 | 843 | 833 | 837 | 90,200 |
2019/02/22 | 838 | 840 | 828 | 833 | 171,000 |
2019/02/21 | 840 | 853 | 830 | 849 | 418,100 |
2019/02/20 | 829 | 840 | 817 | 837 | 247,700 |
2019/02/19 | 813 | 829 | 801 | 822 | 335,300 |
2019/02/18 | 806 | 813 | 784 | 803 | 202,500 |
2019/02/15 | 775 | 788 | 774 | 786 | 180,200 |
2019/02/14 | 781 | 792 | 773 | 782 | 206,800 |
2019/02/13 | 791 | 794 | 781 | 781 | 171,700 |
2019/02/12 | 772 | 792 | 772 | 788 | 217,500 |
2019/02/08 | 783 | 797 | 773 | 777 | 196,700 |
2019/02/07 | 790 | 802 | 778 | 794 | 187,600 |
2019/02/06 | 793 | 829 | 789 | 795 | 405,700 |
2019/02/05 | 773 | 815 | 764 | 796 | 637,000 |
2019/02/04 | 760 | 777 | 747 | 764 | 287,700 |
2019/02/01 | 749 | 763 | 749 | 761 | 149,900 |
2019/01/31 | 749 | 755 | 740 | 748 | 190,700 |
2019/01/30 | 749 | 750 | 725 | 734 | 292,500 |
2019/01/29 | 741 | 757 | 714 | 755 | 502,600 |
2019/01/28 | 707 | 710 | 701 | 703 | 80,600 |
2019/01/25 | 710 | 715 | 706 | 710 | 105,500 |
2019/01/24 | 709 | 715 | 709 | 710 | 102,400 |
2019/01/23 | 714 | 717 | 708 | 712 | 91,200 |
2019/01/22 | 730 | 737 | 721 | 722 | 51,600 |
2019/01/21 | 732 | 736 | 726 | 730 | 82,400 |
2019/01/18 | 726 | 735 | 722 | 724 | 82,100 |
2019/01/17 | 721 | 728 | 716 | 722 | 79,300 |
2019/01/16 | 728 | 729 | 719 | 724 | 66,300 |
2019/01/15 | 718 | 731 | 718 | 728 | 132,500 |
2019/01/11 | 732 | 737 | 727 | 728 | 91,600 |
2019/01/10 | 733 | 733 | 717 | 729 | 203,300 |
2019/01/09 | 728 | 743 | 728 | 738 | 183,000 |
2019/01/08 | 716 | 728 | 716 | 722 | 151,500 |
2019/01/07 | 721 | 721 | 710 | 716 | 183,600 |
2019/01/04 | 700 | 712 | 699 | 707 | 195,800 |