東洋シヤッター(5936)の株価時系列情報
東洋シヤッター(5936)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 |
|---|---|---|---|---|---|
| 2025/08/08 | 832 | 837 | 832 | 837 | 1,900 |
| 2025/08/07 | 828 | 835 | 826 | 831 | 6,500 |
| 2025/08/06 | 833 | 834 | 826 | 830 | 5,300 |
| 2025/08/05 | 834 | 837 | 830 | 830 | 2,800 |
| 2025/08/04 | 831 | 834 | 823 | 826 | 9,000 |
| 2025/08/01 | 835 | 837 | 831 | 835 | 4,500 |
| 2025/07/31 | 838 | 845 | 831 | 837 | 15,900 |
| 2025/07/30 | 842 | 852 | 836 | 852 | 14,400 |
| 2025/07/29 | 835 | 840 | 831 | 840 | 8,900 |
| 2025/07/28 | 833 | 833 | 815 | 827 | 6,800 |
| 2025/07/25 | 819 | 829 | 819 | 824 | 7,600 |
| 2025/07/24 | 818 | 822 | 812 | 819 | 7,100 |
| 2025/07/23 | 818 | 818 | 812 | 817 | 2,500 |
| 2025/07/22 | 816 | 816 | 805 | 812 | 3,200 |
| 2025/07/18 | 813 | 813 | 808 | 808 | 2,500 |
| 2025/07/17 | 814 | 816 | 810 | 813 | 1,100 |
| 2025/07/16 | 813 | 815 | 810 | 811 | 1,700 |
| 2025/07/15 | 817 | 818 | 813 | 815 | 1,600 |
| 2025/07/14 | 816 | 818 | 813 | 817 | 2,200 |
| 2025/07/11 | 817 | 821 | 816 | 816 | 1,200 |
| 2025/07/10 | 815 | 817 | 812 | 814 | 5,900 |
| 2025/07/09 | 820 | 821 | 819 | 819 | 800 |
| 2025/07/08 | 822 | 822 | 811 | 819 | 4,500 |
| 2025/07/07 | 823 | 823 | 818 | 818 | 1,400 |
| 2025/07/04 | 823 | 828 | 817 | 818 | 2,400 |
| 2025/07/03 | 822 | 822 | 811 | 822 | 12,000 |
| 2025/07/02 | 821 | 825 | 820 | 822 | 7,800 |
| 2025/07/01 | 818 | 829 | 810 | 829 | 3,800 |
| 2025/06/30 | 822 | 826 | 816 | 826 | 6,300 |
| 2025/06/27 | 842 | 842 | 803 | 822 | 12,800 |
| 2025/06/26 | 819 | 828 | 809 | 828 | 9,000 |
| 2025/06/25 | 811 | 819 | 811 | 816 | 4,600 |
| 2025/06/24 | 820 | 820 | 812 | 815 | 4,000 |
| 2025/06/23 | 809 | 818 | 804 | 818 | 6,000 |
| 2025/06/20 | 811 | 811 | 803 | 804 | 2,300 |
| 2025/06/19 | 801 | 811 | 801 | 811 | 2,100 |
| 2025/06/18 | 805 | 805 | 795 | 801 | 5,900 |
| 2025/06/17 | 808 | 808 | 796 | 798 | 4,200 |
| 2025/06/16 | 811 | 811 | 797 | 799 | 7,200 |
| 2025/06/13 | 812 | 813 | 783 | 796 | 15,700 |
| 2025/06/12 | 821 | 821 | 812 | 812 | 1,400 |
| 2025/06/11 | 823 | 823 | 818 | 820 | 1,600 |
| 2025/06/10 | 818 | 821 | 817 | 821 | 2,600 |
| 2025/06/09 | 825 | 827 | 819 | 820 | 3,100 |
| 2025/06/06 | 850 | 850 | 818 | 824 | 20,600 |
| 2025/06/05 | 818 | 839 | 811 | 837 | 76,700 |
| 2025/06/04 | 799 | 806 | 795 | 805 | 89,500 |
| 2025/06/03 | 803 | 803 | 794 | 796 | 14,300 |
| 2025/06/02 | 794 | 801 | 794 | 800 | 6,200 |
| 2025/05/30 | 795 | 807 | 794 | 794 | 51,100 |
| 2025/05/29 | 794 | 806 | 793 | 805 | 14,400 |
| 2025/05/28 | 790 | 790 | 786 | 788 | 3,200 |
| 2025/05/27 | 789 | 789 | 784 | 787 | 3,600 |
| 2025/05/26 | 786 | 788 | 781 | 783 | 4,300 |
| 2025/05/23 | 782 | 789 | 780 | 781 | 5,500 |
| 2025/05/22 | 786 | 789 | 780 | 786 | 6,200 |
| 2025/05/21 | 784 | 790 | 783 | 784 | 10,100 |
| 2025/05/20 | 779 | 784 | 779 | 781 | 3,700 |
| 2025/05/19 | 781 | 789 | 778 | 778 | 6,100 |
| 2025/05/16 | 788 | 788 | 777 | 778 | 4,800 |
| 2025/05/15 | 782 | 793 | 771 | 783 | 25,300 |
| 2025/05/14 | 814 | 821 | 805 | 821 | 15,400 |
| 2025/05/13 | 817 | 817 | 805 | 809 | 4,800 |
| 2025/05/12 | 804 | 813 | 803 | 807 | 6,300 |
| 2025/05/09 | 802 | 804 | 796 | 803 | 5,700 |
| 2025/05/08 | 808 | 809 | 801 | 801 | 6,700 |
| 2025/05/07 | 802 | 832 | 799 | 810 | 72,100 |
| 2025/05/02 | 782 | 803 | 782 | 794 | 3,500 |
| 2025/05/01 | 771 | 813 | 771 | 780 | 63,300 |
| 2025/04/30 | 807 | 809 | 797 | 797 | 7,900 |
| 2025/04/28 | 795 | 799 | 790 | 799 | 5,200 |
| 2025/04/25 | 778 | 784 | 778 | 781 | 5,500 |
| 2025/04/24 | 784 | 786 | 780 | 784 | 1,700 |
| 2025/04/23 | 785 | 785 | 756 | 776 | 7,300 |
| 2025/04/22 | 772 | 779 | 771 | 775 | 2,100 |
| 2025/04/21 | 774 | 778 | 771 | 771 | 3,800 |
| 2025/04/18 | 760 | 777 | 760 | 770 | 3,800 |
| 2025/04/17 | 770 | 774 | 757 | 761 | 3,500 |
| 2025/04/16 | 777 | 779 | 771 | 771 | 3,700 |
| 2025/04/15 | 777 | 779 | 777 | 777 | 1,900 |
| 2025/04/14 | 742 | 789 | 742 | 778 | 31,800 |
| 2025/04/11 | 724 | 740 | 714 | 740 | 5,800 |
| 2025/04/10 | 767 | 768 | 734 | 734 | 4,400 |
| 2025/04/09 | 727 | 731 | 712 | 712 | 5,500 |
| 2025/04/08 | 735 | 759 | 734 | 734 | 6,500 |
| 2025/04/07 | 686 | 720 | 686 | 705 | 20,100 |
| 2025/04/04 | 800 | 800 | 743 | 761 | 13,700 |
| 2025/04/03 | 800 | 808 | 800 | 802 | 9,000 |
| 2025/04/02 | 815 | 817 | 810 | 810 | 5,800 |
| 2025/04/01 | 824 | 831 | 815 | 815 | 7,800 |
| 2025/03/31 | 825 | 825 | 815 | 817 | 11,900 |
| 2025/03/28 | 833 | 852 | 828 | 831 | 14,500 |
| 2025/03/27 | 874 | 874 | 865 | 866 | 23,900 |
| 2025/03/26 | 876 | 876 | 869 | 874 | 10,300 |
| 2025/03/25 | 874 | 880 | 873 | 876 | 12,200 |
| 2025/03/24 | 887 | 890 | 861 | 878 | 24,300 |
| 2025/03/21 | 890 | 890 | 885 | 885 | 14,300 |
| 2025/03/19 | 884 | 890 | 884 | 890 | 12,100 |
| 2025/03/18 | 865 | 878 | 865 | 875 | 8,300 |
| 2025/03/17 | 853 | 863 | 853 | 863 | 7,200 |
| 2025/03/14 | 860 | 860 | 851 | 853 | 6,700 |
| 2025/03/13 | 851 | 858 | 851 | 852 | 4,000 |
| 2025/03/12 | 842 | 854 | 842 | 853 | 10,600 |
| 2025/03/11 | 850 | 855 | 842 | 842 | 7,600 |
| 2025/03/10 | 857 | 859 | 850 | 852 | 6,700 |
| 2025/03/07 | 836 | 857 | 836 | 852 | 18,900 |
| 2025/03/06 | 839 | 845 | 839 | 843 | 4,600 |
| 2025/03/05 | 833 | 846 | 833 | 838 | 6,500 |
| 2025/03/04 | 837 | 838 | 830 | 832 | 4,600 |
| 2025/03/03 | 835 | 843 | 832 | 837 | 4,600 |
| 2025/02/28 | 829 | 834 | 827 | 834 | 7,500 |
| 2025/02/27 | 828 | 836 | 823 | 835 | 8,200 |
| 2025/02/26 | 826 | 826 | 821 | 822 | 5,100 |
| 2025/02/25 | 822 | 829 | 822 | 822 | 8,400 |
| 2025/02/21 | 822 | 831 | 821 | 826 | 4,600 |
| 2025/02/20 | 830 | 830 | 819 | 822 | 14,000 |
| 2025/02/19 | 827 | 830 | 821 | 830 | 7,400 |
| 2025/02/18 | 819 | 832 | 819 | 823 | 3,200 |
| 2025/02/17 | 825 | 829 | 819 | 821 | 4,800 |
| 2025/02/14 | 828 | 830 | 819 | 819 | 11,000 |
| 2025/02/13 | 834 | 835 | 827 | 828 | 6,300 |
| 2025/02/12 | 833 | 834 | 829 | 831 | 4,700 |
| 2025/02/10 | 831 | 834 | 830 | 831 | 5,300 |
| 2025/02/07 | 836 | 836 | 829 | 832 | 5,700 |
| 2025/02/06 | 825 | 836 | 825 | 836 | 5,600 |
| 2025/02/05 | 826 | 832 | 825 | 831 | 6,800 |
| 2025/02/04 | 834 | 834 | 817 | 826 | 18,900 |
| 2025/02/03 | 819 | 826 | 811 | 826 | 13,100 |
| 2025/01/31 | 826 | 831 | 806 | 808 | 47,800 |
| 2025/01/30 | 833 | 850 | 783 | 783 | 96,300 |
| 2025/01/29 | 825 | 830 | 821 | 829 | 8,500 |
| 2025/01/28 | 818 | 824 | 816 | 817 | 8,800 |
| 2025/01/27 | 817 | 817 | 810 | 815 | 10,500 |
| 2025/01/24 | 817 | 825 | 809 | 809 | 10,600 |
| 2025/01/23 | 816 | 820 | 811 | 820 | 9,500 |
| 2025/01/22 | 802 | 813 | 799 | 813 | 6,500 |
| 2025/01/21 | 800 | 802 | 789 | 795 | 12,400 |
| 2025/01/20 | 787 | 793 | 787 | 790 | 4,900 |
| 2025/01/17 | 791 | 792 | 785 | 786 | 9,200 |
| 2025/01/16 | 791 | 796 | 786 | 791 | 8,000 |
| 2025/01/15 | 808 | 808 | 791 | 792 | 13,700 |
| 2025/01/14 | 809 | 809 | 798 | 803 | 8,700 |
| 2025/01/10 | 787 | 801 | 787 | 801 | 6,800 |
| 2025/01/09 | 800 | 806 | 787 | 790 | 17,300 |
| 2025/01/08 | 805 | 806 | 797 | 800 | 10,000 |
| 2025/01/07 | 815 | 815 | 788 | 800 | 27,400 |
| 2025/01/06 | 809 | 815 | 803 | 815 | 18,800 |
| 2024/12/30 | 802 | 806 | 799 | 803 | 16,700 |
| 2024/12/27 | 789 | 796 | 785 | 796 | 15,800 |
| 2024/12/26 | 781 | 785 | 774 | 785 | 10,400 |
| 2024/12/25 | 780 | 780 | 772 | 779 | 7,700 |
| 2024/12/24 | 772 | 782 | 766 | 782 | 19,000 |
| 2024/12/23 | 775 | 777 | 769 | 772 | 7,900 |
| 2024/12/20 | 766 | 783 | 765 | 774 | 17,800 |
| 2024/12/19 | 767 | 768 | 759 | 762 | 10,800 |
| 2024/12/18 | 768 | 775 | 766 | 767 | 9,300 |
| 2024/12/17 | 779 | 780 | 767 | 767 | 21,800 |
| 2024/12/16 | 774 | 778 | 774 | 778 | 2,200 |
| 2024/12/13 | 779 | 779 | 774 | 774 | 3,300 |
| 2024/12/12 | 775 | 782 | 774 | 782 | 12,600 |
| 2024/12/11 | 777 | 780 | 772 | 774 | 5,300 |
| 2024/12/10 | 776 | 778 | 775 | 777 | 4,400 |
| 2024/12/09 | 777 | 777 | 773 | 776 | 4,400 |
| 2024/12/06 | 775 | 778 | 771 | 771 | 3,300 |
| 2024/12/05 | 781 | 783 | 774 | 776 | 9,300 |
| 2024/12/04 | 783 | 788 | 778 | 780 | 5,200 |
| 2024/12/03 | 780 | 783 | 778 | 783 | 5,500 |
| 2024/12/02 | 784 | 787 | 773 | 781 | 10,000 |
| 2024/11/29 | 781 | 782 | 780 | 782 | 5,300 |
| 2024/11/28 | 781 | 786 | 779 | 782 | 6,500 |
| 2024/11/27 | 789 | 789 | 777 | 779 | 11,700 |
| 2024/11/26 | 798 | 798 | 783 | 786 | 6,200 |
| 2024/11/25 | 803 | 804 | 795 | 795 | 7,300 |
| 2024/11/22 | 792 | 803 | 786 | 803 | 6,800 |
| 2024/11/21 | 784 | 788 | 781 | 785 | 3,200 |
| 2024/11/20 | 784 | 784 | 781 | 781 | 1,200 |
| 2024/11/19 | 781 | 782 | 781 | 781 | 1,600 |
| 2024/11/18 | 782 | 786 | 781 | 781 | 5,200 |
| 2024/11/15 | 795 | 795 | 781 | 783 | 7,200 |
| 2024/11/14 | 788 | 792 | 787 | 789 | 31,000 |
| 2024/11/13 | 789 | 792 | 788 | 788 | 3,600 |
| 2024/11/12 | 793 | 799 | 788 | 788 | 4,000 |
| 2024/11/11 | 790 | 793 | 785 | 792 | 7,100 |
| 2024/11/08 | 785 | 790 | 785 | 787 | 4,800 |
| 2024/11/07 | 781 | 788 | 781 | 784 | 2,900 |
| 2024/11/06 | 786 | 788 | 781 | 781 | 2,200 |
| 2024/11/05 | 784 | 791 | 780 | 786 | 5,800 |
| 2024/11/01 | 771 | 783 | 771 | 781 | 9,600 |
| 2024/10/31 | 756 | 787 | 756 | 773 | 82,800 |
| 2024/10/30 | 800 | 808 | 771 | 771 | 60,900 |
| 2024/10/29 | 786 | 799 | 783 | 793 | 13,200 |
| 2024/10/28 | 758 | 787 | 758 | 782 | 17,000 |
| 2024/10/25 | 775 | 780 | 755 | 769 | 24,600 |
| 2024/10/24 | 781 | 788 | 773 | 782 | 11,800 |
| 2024/10/23 | 782 | 790 | 781 | 782 | 5,100 |
| 2024/10/22 | 791 | 791 | 781 | 785 | 4,900 |
| 2024/10/21 | 786 | 792 | 785 | 788 | 8,500 |
| 2024/10/18 | 787 | 787 | 778 | 779 | 2,000 |
| 2024/10/17 | 780 | 785 | 780 | 780 | 2,300 |
| 2024/10/16 | 781 | 784 | 780 | 782 | 3,600 |