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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,108 | 1,119 | 1,106 | 1,108 | 115,500 |
| 2022/12/29 | 1,104 | 1,111 | 1,097 | 1,108 | 108,600 |
| 2022/12/28 | 1,101 | 1,110 | 1,099 | 1,109 | 124,600 |
| 2022/12/27 | 1,099 | 1,101 | 1,095 | 1,101 | 31,200 |
| 2022/12/26 | 1,089 | 1,097 | 1,087 | 1,093 | 40,100 |
| 2022/12/23 | 1,086 | 1,089 | 1,083 | 1,086 | 99,600 |
| 2022/12/22 | 1,086 | 1,092 | 1,083 | 1,090 | 83,600 |
| 2022/12/21 | 1,083 | 1,089 | 1,077 | 1,086 | 148,500 |
| 2022/12/20 | 1,103 | 1,109 | 1,080 | 1,087 | 259,700 |
| 2022/12/19 | 1,094 | 1,104 | 1,087 | 1,103 | 112,600 |
| 2022/12/16 | 1,103 | 1,108 | 1,089 | 1,097 | 190,400 |
| 2022/12/15 | 1,109 | 1,111 | 1,101 | 1,103 | 59,700 |
| 2022/12/14 | 1,107 | 1,113 | 1,106 | 1,112 | 75,300 |
| 2022/12/13 | 1,102 | 1,111 | 1,102 | 1,107 | 124,400 |
| 2022/12/12 | 1,098 | 1,100 | 1,088 | 1,089 | 80,400 |
| 2022/12/09 | 1,084 | 1,098 | 1,080 | 1,098 | 189,000 |
| 2022/12/08 | 1,090 | 1,090 | 1,075 | 1,087 | 163,200 |
| 2022/12/07 | 1,076 | 1,095 | 1,076 | 1,090 | 131,600 |
| 2022/12/06 | 1,085 | 1,091 | 1,079 | 1,079 | 91,400 |
| 2022/12/05 | 1,100 | 1,103 | 1,087 | 1,090 | 106,200 |
| 2022/12/02 | 1,109 | 1,113 | 1,096 | 1,100 | 151,600 |
| 2022/12/01 | 1,124 | 1,124 | 1,114 | 1,114 | 170,700 |
| 2022/11/30 | 1,130 | 1,137 | 1,124 | 1,124 | 236,400 |
| 2022/11/29 | 1,138 | 1,147 | 1,133 | 1,140 | 232,900 |
| 2022/11/28 | 1,169 | 1,174 | 1,145 | 1,146 | 259,300 |
| 2022/11/25 | 1,158 | 1,171 | 1,156 | 1,169 | 232,000 |
| 2022/11/24 | 1,150 | 1,156 | 1,148 | 1,154 | 160,900 |
| 2022/11/22 | 1,130 | 1,147 | 1,130 | 1,145 | 135,100 |
| 2022/11/21 | 1,135 | 1,137 | 1,124 | 1,130 | 117,800 |
| 2022/11/18 | 1,128 | 1,135 | 1,126 | 1,127 | 135,800 |
| 2022/11/17 | 1,116 | 1,127 | 1,116 | 1,125 | 80,700 |
| 2022/11/16 | 1,105 | 1,118 | 1,103 | 1,116 | 122,000 |
| 2022/11/15 | 1,109 | 1,111 | 1,104 | 1,105 | 157,800 |
| 2022/11/14 | 1,109 | 1,121 | 1,108 | 1,109 | 102,600 |
| 2022/11/11 | 1,133 | 1,133 | 1,111 | 1,121 | 303,200 |
| 2022/11/10 | 1,099 | 1,116 | 1,097 | 1,106 | 266,800 |
| 2022/11/09 | 1,085 | 1,110 | 1,082 | 1,110 | 307,300 |
| 2022/11/08 | 1,079 | 1,092 | 1,062 | 1,089 | 392,600 |
| 2022/11/07 | 1,070 | 1,077 | 1,064 | 1,069 | 153,900 |
| 2022/11/04 | 1,065 | 1,072 | 1,062 | 1,064 | 166,100 |
| 2022/11/02 | 1,065 | 1,074 | 1,062 | 1,070 | 268,200 |
| 2022/11/01 | 1,068 | 1,075 | 1,066 | 1,072 | 128,400 |
| 2022/10/31 | 1,064 | 1,075 | 1,063 | 1,069 | 205,600 |
| 2022/10/28 | 1,048 | 1,064 | 1,046 | 1,057 | 825,700 |
| 2022/10/27 | 1,068 | 1,068 | 1,051 | 1,055 | 134,300 |
| 2022/10/26 | 1,065 | 1,073 | 1,063 | 1,069 | 144,100 |
| 2022/10/25 | 1,055 | 1,065 | 1,055 | 1,059 | 159,500 |
| 2022/10/24 | 1,065 | 1,067 | 1,055 | 1,055 | 134,500 |
| 2022/10/21 | 1,070 | 1,073 | 1,064 | 1,064 | 95,900 |
| 2022/10/20 | 1,064 | 1,070 | 1,060 | 1,070 | 127,100 |
| 2022/10/19 | 1,070 | 1,080 | 1,068 | 1,077 | 101,800 |
| 2022/10/18 | 1,070 | 1,076 | 1,065 | 1,070 | 202,200 |
| 2022/10/17 | 1,050 | 1,064 | 1,050 | 1,059 | 134,600 |
| 2022/10/14 | 1,068 | 1,074 | 1,060 | 1,071 | 362,300 |
| 2022/10/13 | 1,053 | 1,055 | 1,049 | 1,051 | 154,000 |
| 2022/10/12 | 1,061 | 1,063 | 1,054 | 1,059 | 298,600 |
| 2022/10/11 | 1,049 | 1,067 | 1,049 | 1,061 | 283,600 |
| 2022/10/07 | 1,065 | 1,070 | 1,059 | 1,065 | 213,500 |
| 2022/10/06 | 1,079 | 1,083 | 1,073 | 1,073 | 353,200 |
| 2022/10/05 | 1,078 | 1,083 | 1,072 | 1,078 | 259,100 |
| 2022/10/04 | 1,054 | 1,081 | 1,052 | 1,076 | 300,600 |
| 2022/10/03 | 1,024 | 1,044 | 1,017 | 1,039 | 210,600 |
| 2022/09/30 | 1,021 | 1,029 | 1,017 | 1,024 | 164,200 |
| 2022/09/29 | 1,028 | 1,036 | 1,013 | 1,028 | 138,000 |
| 2022/09/28 | 1,007 | 1,025 | 1,005 | 1,024 | 199,900 |
| 2022/09/27 | 1,020 | 1,024 | 1,006 | 1,007 | 196,900 |
| 2022/09/26 | 1,026 | 1,030 | 1,007 | 1,008 | 265,200 |
| 2022/09/22 | 1,036 | 1,045 | 1,035 | 1,042 | 222,800 |
| 2022/09/21 | 1,046 | 1,049 | 1,040 | 1,042 | 135,700 |
| 2022/09/20 | 1,060 | 1,060 | 1,050 | 1,051 | 128,500 |
| 2022/09/16 | 1,051 | 1,058 | 1,050 | 1,054 | 140,600 |
| 2022/09/15 | 1,053 | 1,061 | 1,050 | 1,061 | 108,600 |
| 2022/09/14 | 1,051 | 1,056 | 1,048 | 1,052 | 164,700 |
| 2022/09/13 | 1,068 | 1,068 | 1,058 | 1,063 | 83,700 |
| 2022/09/12 | 1,077 | 1,077 | 1,065 | 1,068 | 68,300 |
| 2022/09/09 | 1,067 | 1,073 | 1,062 | 1,070 | 195,800 |
| 2022/09/08 | 1,059 | 1,067 | 1,058 | 1,067 | 173,800 |
| 2022/09/07 | 1,052 | 1,054 | 1,043 | 1,051 | 194,100 |
| 2022/09/06 | 1,060 | 1,062 | 1,050 | 1,057 | 161,600 |
| 2022/09/05 | 1,055 | 1,063 | 1,047 | 1,060 | 156,000 |
| 2022/09/02 | 1,066 | 1,066 | 1,053 | 1,057 | 160,400 |
| 2022/09/01 | 1,062 | 1,068 | 1,053 | 1,060 | 204,000 |
| 2022/08/31 | 1,072 | 1,080 | 1,067 | 1,069 | 209,100 |
| 2022/08/30 | 1,072 | 1,072 | 1,059 | 1,063 | 99,500 |
| 2022/08/29 | 1,060 | 1,072 | 1,060 | 1,066 | 119,800 |
| 2022/08/26 | 1,077 | 1,083 | 1,072 | 1,079 | 81,800 |
| 2022/08/25 | 1,060 | 1,076 | 1,058 | 1,072 | 83,600 |
| 2022/08/24 | 1,055 | 1,058 | 1,051 | 1,054 | 42,900 |
| 2022/08/23 | 1,053 | 1,054 | 1,047 | 1,051 | 56,200 |
| 2022/08/22 | 1,059 | 1,063 | 1,050 | 1,058 | 120,300 |
| 2022/08/19 | 1,063 | 1,069 | 1,057 | 1,067 | 78,600 |
| 2022/08/18 | 1,061 | 1,066 | 1,050 | 1,054 | 128,300 |
| 2022/08/17 | 1,073 | 1,078 | 1,063 | 1,065 | 116,800 |
| 2022/08/16 | 1,070 | 1,071 | 1,057 | 1,064 | 99,400 |
| 2022/08/15 | 1,075 | 1,075 | 1,064 | 1,069 | 87,700 |
| 2022/08/12 | 1,079 | 1,087 | 1,070 | 1,073 | 190,000 |
| 2022/08/10 | 1,064 | 1,079 | 1,064 | 1,073 | 169,900 |
| 2022/08/09 | 1,045 | 1,063 | 1,045 | 1,063 | 102,800 |
| 2022/08/08 | 1,048 | 1,056 | 1,036 | 1,042 | 108,200 |
| 2022/08/05 | 1,048 | 1,063 | 1,031 | 1,056 | 264,600 |
| 2022/08/04 | 1,026 | 1,149 | 1,012 | 1,070 | 1,230,700 |
| 2022/08/03 | 1,027 | 1,027 | 1,013 | 1,018 | 71,900 |
| 2022/08/02 | 1,030 | 1,030 | 1,008 | 1,017 | 127,900 |
| 2022/08/01 | 1,039 | 1,039 | 1,025 | 1,034 | 78,100 |
| 2022/07/29 | 1,039 | 1,040 | 1,030 | 1,031 | 98,900 |
| 2022/07/28 | 1,030 | 1,033 | 1,018 | 1,029 | 81,900 |
| 2022/07/27 | 1,040 | 1,044 | 1,027 | 1,027 | 58,400 |
| 2022/07/26 | 1,026 | 1,042 | 1,024 | 1,037 | 82,600 |
| 2022/07/25 | 1,017 | 1,030 | 1,017 | 1,026 | 62,400 |
| 2022/07/22 | 1,025 | 1,032 | 1,023 | 1,028 | 53,900 |
| 2022/07/21 | 1,023 | 1,032 | 1,020 | 1,029 | 66,100 |
| 2022/07/20 | 1,022 | 1,030 | 1,014 | 1,020 | 121,300 |
| 2022/07/19 | 1,019 | 1,022 | 1,001 | 1,006 | 55,900 |
| 2022/07/15 | 1,022 | 1,027 | 1,016 | 1,017 | 68,400 |
| 2022/07/14 | 1,016 | 1,019 | 1,007 | 1,012 | 90,200 |
| 2022/07/13 | 1,000 | 1,013 | 999 | 1,009 | 92,300 |
| 2022/07/12 | 1,013 | 1,013 | 991 | 991 | 66,000 |
| 2022/07/11 | 1,010 | 1,018 | 1,007 | 1,017 | 114,800 |
| 2022/07/08 | 1,010 | 1,019 | 1,006 | 1,007 | 321,100 |
| 2022/07/07 | 996 | 1,010 | 989 | 1,006 | 199,800 |
| 2022/07/06 | 982 | 994 | 981 | 986 | 145,400 |
| 2022/07/05 | 995 | 1,001 | 987 | 989 | 149,600 |
| 2022/07/04 | 1,005 | 1,006 | 993 | 999 | 61,000 |
| 2022/07/01 | 1,001 | 1,008 | 988 | 993 | 134,300 |
| 2022/06/30 | 1,006 | 1,012 | 998 | 998 | 126,300 |
| 2022/06/29 | 1,007 | 1,008 | 997 | 1,002 | 139,100 |
| 2022/06/28 | 999 | 1,006 | 992 | 997 | 162,500 |
| 2022/06/27 | 997 | 1,000 | 983 | 992 | 93,200 |
| 2022/06/24 | 983 | 995 | 979 | 988 | 216,200 |
| 2022/06/23 | 970 | 981 | 968 | 978 | 129,700 |
| 2022/06/22 | 976 | 983 | 968 | 970 | 98,900 |
| 2022/06/21 | 975 | 980 | 962 | 970 | 278,800 |
| 2022/06/20 | 989 | 991 | 972 | 975 | 88,300 |
| 2022/06/17 | 974 | 985 | 958 | 975 | 127,300 |
| 2022/06/16 | 985 | 1,001 | 977 | 981 | 87,300 |
| 2022/06/15 | 972 | 979 | 969 | 971 | 76,600 |
| 2022/06/14 | 972 | 983 | 971 | 974 | 65,600 |
| 2022/06/13 | 980 | 988 | 980 | 984 | 68,000 |
| 2022/06/10 | 991 | 993 | 982 | 987 | 156,900 |
| 2022/06/09 | 995 | 1,003 | 991 | 994 | 75,000 |
| 2022/06/08 | 996 | 1,006 | 996 | 999 | 105,300 |
| 2022/06/07 | 990 | 999 | 987 | 995 | 108,900 |
| 2022/06/06 | 975 | 988 | 972 | 988 | 97,800 |
| 2022/06/03 | 972 | 992 | 972 | 988 | 119,100 |
| 2022/06/02 | 971 | 977 | 958 | 972 | 59,300 |
| 2022/06/01 | 956 | 978 | 956 | 972 | 128,700 |
| 2022/05/31 | 962 | 970 | 945 | 951 | 283,800 |
| 2022/05/30 | 962 | 966 | 951 | 960 | 119,200 |
| 2022/05/27 | 958 | 958 | 941 | 950 | 64,700 |
| 2022/05/26 | 946 | 953 | 937 | 943 | 85,200 |
| 2022/05/25 | 948 | 948 | 938 | 938 | 63,800 |
| 2022/05/24 | 947 | 947 | 930 | 934 | 55,300 |
| 2022/05/23 | 940 | 951 | 937 | 947 | 141,300 |
| 2022/05/20 | 926 | 933 | 922 | 930 | 99,200 |
| 2022/05/19 | 891 | 930 | 891 | 929 | 124,200 |
| 2022/05/18 | 920 | 924 | 913 | 917 | 100,900 |
| 2022/05/17 | 934 | 941 | 920 | 924 | 150,100 |
| 2022/05/16 | 951 | 956 | 934 | 934 | 59,300 |
| 2022/05/13 | 929 | 962 | 929 | 954 | 149,300 |
| 2022/05/12 | 948 | 950 | 928 | 937 | 181,400 |
| 2022/05/11 | 950 | 955 | 943 | 944 | 72,400 |
| 2022/05/10 | 954 | 963 | 951 | 958 | 103,200 |
| 2022/05/09 | 971 | 971 | 959 | 964 | 68,400 |
| 2022/05/06 | 983 | 989 | 967 | 975 | 75,800 |
| 2022/05/02 | 979 | 979 | 968 | 978 | 44,300 |
| 2022/04/28 | 949 | 977 | 949 | 976 | 154,300 |
| 2022/04/27 | 937 | 949 | 935 | 941 | 160,600 |
| 2022/04/26 | 962 | 962 | 947 | 947 | 54,100 |
| 2022/04/25 | 950 | 957 | 948 | 956 | 64,300 |
| 2022/04/22 | 950 | 962 | 948 | 961 | 58,000 |
| 2022/04/21 | 950 | 963 | 950 | 962 | 83,500 |
| 2022/04/20 | 949 | 952 | 942 | 947 | 53,700 |
| 2022/04/19 | 940 | 947 | 933 | 942 | 72,400 |
| 2022/04/18 | 934 | 939 | 930 | 936 | 65,500 |
| 2022/04/15 | 940 | 950 | 938 | 942 | 36,200 |
| 2022/04/14 | 944 | 953 | 944 | 951 | 20,000 |
| 2022/04/13 | 947 | 953 | 946 | 948 | 65,700 |
| 2022/04/12 | 971 | 971 | 944 | 947 | 69,700 |
| 2022/04/11 | 953 | 958 | 945 | 956 | 103,400 |
| 2022/04/08 | 968 | 971 | 954 | 956 | 115,100 |
| 2022/04/07 | 967 | 968 | 952 | 964 | 110,500 |
| 2022/04/06 | 990 | 993 | 968 | 971 | 64,600 |
| 2022/04/05 | 992 | 998 | 989 | 996 | 58,500 |
| 2022/04/04 | 990 | 991 | 980 | 988 | 53,700 |
| 2022/04/01 | 980 | 980 | 965 | 977 | 89,900 |
| 2022/03/31 | 985 | 994 | 978 | 984 | 116,400 |
| 2022/03/30 | 1,000 | 1,000 | 983 | 997 | 103,100 |
| 2022/03/29 | 1,025 | 1,025 | 1,015 | 1,017 | 162,400 |
| 2022/03/28 | 1,024 | 1,028 | 1,015 | 1,017 | 101,800 |
| 2022/03/25 | 1,038 | 1,043 | 1,019 | 1,022 | 129,000 |
| 2022/03/24 | 1,032 | 1,032 | 1,015 | 1,029 | 176,200 |
| 2022/03/23 | 1,022 | 1,043 | 1,012 | 1,034 | 139,600 |
| 2022/03/22 | 1,018 | 1,022 | 1,006 | 1,011 | 105,900 |
| 2022/03/18 | 1,014 | 1,018 | 1,004 | 1,016 | 181,500 |
| 2022/03/17 | 1,002 | 1,015 | 998 | 1,012 | 139,700 |
| 2022/03/16 | 1,017 | 1,019 | 1,002 | 1,005 | 118,600 |
| 2022/03/15 | 1,015 | 1,026 | 1,011 | 1,023 | 106,800 |
| 2022/03/14 | 1,028 | 1,029 | 1,014 | 1,014 | 64,600 |
| 2022/03/11 | 1,020 | 1,035 | 1,014 | 1,020 | 264,500 |
| 2022/03/10 | 1,049 | 1,049 | 1,029 | 1,043 | 258,200 |
| 2022/03/09 | 1,028 | 1,031 | 1,013 | 1,019 | 167,400 |
| 2022/03/08 | 1,032 | 1,043 | 1,013 | 1,021 | 207,500 |
| 2022/03/07 | 1,045 | 1,048 | 1,028 | 1,039 | 86,900 |
| 2022/03/04 | 1,046 | 1,061 | 1,046 | 1,056 | 62,400 |
| 2022/03/03 | 1,066 | 1,068 | 1,052 | 1,056 | 62,800 |
| 2022/03/02 | 1,050 | 1,059 | 1,049 | 1,049 | 76,900 |
| 2022/03/01 | 1,100 | 1,100 | 1,057 | 1,065 | 118,900 |
| 2022/02/28 | 1,063 | 1,089 | 1,062 | 1,088 | 200,700 |
| 2022/02/25 | 1,056 | 1,058 | 1,048 | 1,051 | 42,600 |
| 2022/02/24 | 1,041 | 1,062 | 1,041 | 1,057 | 84,400 |
| 2022/02/22 | 1,053 | 1,068 | 1,048 | 1,063 | 59,700 |
| 2022/02/21 | 1,046 | 1,057 | 1,040 | 1,057 | 29,500 |
| 2022/02/18 | 1,058 | 1,064 | 1,050 | 1,059 | 44,400 |
| 2022/02/17 | 1,075 | 1,080 | 1,063 | 1,063 | 58,000 |
| 2022/02/16 | 1,075 | 1,081 | 1,067 | 1,078 | 73,800 |
| 2022/02/15 | 1,063 | 1,068 | 1,054 | 1,060 | 64,900 |
| 2022/02/14 | 1,067 | 1,070 | 1,056 | 1,060 | 79,600 |
| 2022/02/10 | 1,060 | 1,067 | 1,049 | 1,067 | 115,900 |
| 2022/02/09 | 1,037 | 1,050 | 1,029 | 1,046 | 113,700 |
| 2022/02/08 | 1,038 | 1,040 | 1,026 | 1,033 | 91,500 |
| 2022/02/07 | 1,018 | 1,034 | 1,009 | 1,028 | 101,900 |
| 2022/02/04 | 1,021 | 1,036 | 1,014 | 1,031 | 82,800 |
| 2022/02/03 | 1,024 | 1,030 | 1,010 | 1,013 | 61,900 |
| 2022/02/02 | 1,020 | 1,031 | 1,010 | 1,031 | 73,900 |
| 2022/02/01 | 1,049 | 1,051 | 1,019 | 1,020 | 53,900 |
| 2022/01/31 | 1,040 | 1,054 | 1,040 | 1,048 | 88,300 |
| 2022/01/28 | 1,048 | 1,054 | 1,042 | 1,048 | 64,100 |
| 2022/01/27 | 1,048 | 1,059 | 1,032 | 1,037 | 119,100 |
| 2022/01/26 | 1,069 | 1,069 | 1,040 | 1,042 | 56,400 |
| 2022/01/25 | 1,056 | 1,065 | 1,050 | 1,064 | 58,500 |
| 2022/01/24 | 1,050 | 1,067 | 1,050 | 1,058 | 39,800 |
| 2022/01/21 | 1,040 | 1,060 | 1,029 | 1,060 | 73,100 |
| 2022/01/20 | 1,049 | 1,059 | 1,041 | 1,043 | 93,300 |
| 2022/01/19 | 1,070 | 1,070 | 1,046 | 1,047 | 116,300 |
| 2022/01/18 | 1,073 | 1,075 | 1,055 | 1,056 | 118,600 |
| 2022/01/17 | 1,066 | 1,080 | 1,064 | 1,066 | 27,400 |
| 2022/01/14 | 1,060 | 1,070 | 1,050 | 1,066 | 72,200 |
| 2022/01/13 | 1,080 | 1,086 | 1,067 | 1,067 | 52,800 |
| 2022/01/12 | 1,071 | 1,085 | 1,067 | 1,074 | 72,700 |
| 2022/01/11 | 1,067 | 1,070 | 1,051 | 1,063 | 87,700 |
| 2022/01/07 | 1,090 | 1,095 | 1,074 | 1,074 | 192,500 |
| 2022/01/06 | 1,077 | 1,087 | 1,075 | 1,075 | 124,200 |
| 2022/01/05 | 1,094 | 1,094 | 1,072 | 1,082 | 82,100 |
| 2022/01/04 | 1,080 | 1,091 | 1,068 | 1,083 | 81,500 |