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 |
|---|---|---|---|---|---|
| 2024/07/26 | 924 | 927 | 911 | 925 | 8,300 |
| 2024/07/25 | 931 | 934 | 911 | 918 | 20,600 |
| 2024/07/24 | 947 | 947 | 931 | 938 | 6,100 |
| 2024/07/23 | 939 | 950 | 938 | 941 | 6,800 |
| 2024/07/22 | 933 | 942 | 928 | 932 | 6,900 |
| 2024/07/19 | 940 | 940 | 930 | 933 | 6,600 |
| 2024/07/18 | 934 | 957 | 934 | 947 | 21,100 |
| 2024/07/17 | 924 | 949 | 924 | 935 | 21,000 |
| 2024/07/16 | 914 | 926 | 912 | 924 | 22,200 |
| 2024/07/12 | 924 | 929 | 914 | 914 | 9,400 |
| 2024/07/11 | 923 | 925 | 904 | 925 | 19,300 |
| 2024/07/10 | 898 | 908 | 878 | 908 | 43,400 |
| 2024/07/09 | 907 | 907 | 882 | 893 | 31,200 |
| 2024/07/08 | 914 | 916 | 898 | 904 | 24,400 |
| 2024/07/05 | 927 | 927 | 910 | 914 | 9,600 |
| 2024/07/04 | 929 | 933 | 910 | 925 | 18,400 |
| 2024/07/03 | 930 | 938 | 922 | 929 | 5,900 |
| 2024/07/02 | 932 | 941 | 927 | 929 | 8,900 |
| 2024/07/01 | 955 | 955 | 931 | 932 | 9,100 |
| 2024/06/28 | 941 | 950 | 940 | 947 | 7,100 |
| 2024/06/27 | 936 | 957 | 936 | 945 | 15,700 |
| 2024/06/26 | 939 | 939 | 933 | 936 | 5,800 |
| 2024/06/25 | 920 | 939 | 920 | 930 | 13,200 |
| 2024/06/24 | 908 | 930 | 908 | 914 | 12,200 |
| 2024/06/21 | 919 | 919 | 906 | 908 | 9,600 |
| 2024/06/20 | 932 | 933 | 905 | 914 | 26,700 |
| 2024/06/19 | 935 | 940 | 931 | 936 | 6,700 |
| 2024/06/18 | 952 | 952 | 930 | 933 | 8,200 |
| 2024/06/17 | 964 | 964 | 939 | 943 | 10,000 |
| 2024/06/14 | 936 | 967 | 936 | 967 | 22,300 |
| 2024/06/13 | 939 | 952 | 933 | 940 | 12,300 |
| 2024/06/12 | 951 | 956 | 938 | 938 | 15,800 |
| 2024/06/11 | 973 | 977 | 947 | 948 | 14,900 |
| 2024/06/10 | 985 | 990 | 971 | 976 | 18,200 |
| 2024/06/07 | 989 | 995 | 975 | 985 | 37,600 |
| 2024/06/06 | 959 | 985 | 950 | 983 | 116,100 |
| 2024/06/05 | 937 | 953 | 936 | 949 | 24,000 |
| 2024/06/04 | 942 | 949 | 934 | 937 | 16,700 |
| 2024/06/03 | 945 | 953 | 943 | 945 | 25,500 |
| 2024/05/31 | 895 | 930 | 891 | 930 | 29,700 |
| 2024/05/30 | 881 | 899 | 878 | 899 | 16,500 |
| 2024/05/29 | 896 | 900 | 886 | 886 | 12,900 |
| 2024/05/28 | 898 | 898 | 886 | 892 | 6,600 |
| 2024/05/27 | 894 | 902 | 885 | 892 | 19,500 |
| 2024/05/24 | 907 | 907 | 880 | 894 | 52,100 |
| 2024/05/23 | 914 | 920 | 909 | 910 | 20,600 |
| 2024/05/22 | 946 | 946 | 908 | 917 | 42,800 |
| 2024/05/21 | 934 | 974 | 934 | 955 | 56,800 |
| 2024/05/20 | 878 | 933 | 878 | 933 | 103,200 |
| 2024/05/17 | 852 | 877 | 851 | 877 | 52,400 |
| 2024/05/16 | 860 | 864 | 843 | 862 | 31,700 |
| 2024/05/15 | 852 | 865 | 850 | 859 | 82,600 |
| 2024/05/14 | 870 | 878 | 833 | 853 | 259,300 |
| 2024/05/13 | 706 | 745 | 706 | 735 | 50,100 |
| 2024/05/10 | 727 | 727 | 710 | 712 | 10,000 |
| 2024/05/09 | 740 | 748 | 717 | 726 | 88,700 |
| 2024/05/08 | 711 | 732 | 711 | 712 | 33,100 |
| 2024/05/07 | 702 | 717 | 702 | 717 | 37,600 |
| 2024/05/02 | 683 | 699 | 683 | 699 | 13,200 |
| 2024/05/01 | 667 | 690 | 666 | 684 | 19,600 |
| 2024/04/30 | 654 | 667 | 649 | 667 | 29,600 |
| 2024/04/26 | 664 | 665 | 648 | 648 | 41,700 |
| 2024/04/25 | 663 | 666 | 656 | 658 | 14,200 |
| 2024/04/24 | 667 | 671 | 664 | 667 | 7,300 |
| 2024/04/23 | 663 | 671 | 663 | 667 | 4,400 |
| 2024/04/22 | 670 | 672 | 663 | 663 | 2,800 |
| 2024/04/19 | 675 | 675 | 664 | 667 | 6,500 |
| 2024/04/18 | 666 | 676 | 666 | 676 | 5,400 |
| 2024/04/17 | 667 | 674 | 664 | 664 | 7,700 |
| 2024/04/16 | 674 | 674 | 666 | 666 | 13,700 |
| 2024/04/15 | 677 | 677 | 674 | 674 | 5,900 |
| 2024/04/12 | 685 | 686 | 678 | 678 | 15,800 |
| 2024/04/11 | 692 | 694 | 685 | 686 | 6,700 |
| 2024/04/10 | 693 | 695 | 692 | 692 | 3,600 |
| 2024/04/09 | 693 | 697 | 693 | 695 | 2,000 |
| 2024/04/08 | 693 | 696 | 692 | 696 | 5,800 |
| 2024/04/05 | 701 | 701 | 691 | 691 | 8,400 |
| 2024/04/04 | 699 | 705 | 699 | 701 | 5,400 |
| 2024/04/03 | 699 | 705 | 699 | 704 | 3,500 |
| 2024/04/02 | 703 | 704 | 696 | 700 | 8,800 |
| 2024/04/01 | 708 | 708 | 702 | 702 | 5,200 |
| 2024/03/29 | 705 | 708 | 705 | 708 | 9,400 |
| 2024/03/28 | 708 | 708 | 702 | 705 | 15,400 |
| 2024/03/27 | 722 | 723 | 711 | 715 | 23,200 |
| 2024/03/26 | 723 | 723 | 719 | 719 | 13,400 |
| 2024/03/25 | 720 | 724 | 719 | 722 | 9,700 |
| 2024/03/22 | 728 | 728 | 718 | 723 | 18,600 |
| 2024/03/21 | 721 | 727 | 721 | 724 | 8,900 |
| 2024/03/19 | 714 | 721 | 714 | 721 | 8,000 |
| 2024/03/18 | 714 | 723 | 714 | 719 | 8,200 |
| 2024/03/15 | 710 | 717 | 710 | 714 | 3,000 |
| 2024/03/14 | 710 | 719 | 710 | 713 | 8,500 |
| 2024/03/13 | 707 | 710 | 704 | 707 | 4,700 |
| 2024/03/12 | 707 | 708 | 702 | 707 | 9,500 |
| 2024/03/11 | 712 | 713 | 705 | 710 | 15,600 |
| 2024/03/08 | 713 | 720 | 712 | 717 | 9,000 |
| 2024/03/07 | 720 | 722 | 713 | 713 | 5,200 |
| 2024/03/06 | 713 | 720 | 712 | 720 | 7,000 |
| 2024/03/05 | 712 | 720 | 711 | 714 | 9,400 |
| 2024/03/04 | 716 | 720 | 712 | 712 | 12,600 |
| 2024/03/01 | 722 | 723 | 712 | 720 | 10,200 |
| 2024/02/29 | 725 | 730 | 723 | 723 | 16,100 |
| 2024/02/28 | 733 | 733 | 725 | 727 | 11,700 |
| 2024/02/27 | 726 | 731 | 723 | 729 | 19,500 |
| 2024/02/26 | 724 | 726 | 719 | 723 | 5,600 |
| 2024/02/22 | 717 | 720 | 710 | 720 | 15,600 |
| 2024/02/21 | 732 | 732 | 712 | 718 | 15,800 |
| 2024/02/20 | 730 | 734 | 726 | 732 | 12,400 |
| 2024/02/19 | 719 | 728 | 718 | 728 | 5,800 |
| 2024/02/16 | 707 | 718 | 707 | 716 | 5,600 |
| 2024/02/15 | 712 | 717 | 707 | 707 | 12,800 |
| 2024/02/14 | 715 | 720 | 711 | 712 | 10,400 |
| 2024/02/13 | 713 | 722 | 713 | 718 | 10,300 |
| 2024/02/09 | 724 | 724 | 711 | 712 | 10,500 |
| 2024/02/08 | 729 | 730 | 716 | 724 | 29,100 |
| 2024/02/07 | 737 | 737 | 730 | 731 | 11,300 |
| 2024/02/06 | 736 | 738 | 732 | 732 | 7,100 |
| 2024/02/05 | 736 | 738 | 733 | 738 | 11,400 |
| 2024/02/02 | 746 | 746 | 738 | 738 | 8,500 |
| 2024/02/01 | 741 | 760 | 735 | 742 | 67,600 |
| 2024/01/31 | 752 | 766 | 723 | 736 | 231,700 |
| 2024/01/30 | 731 | 760 | 726 | 734 | 112,600 |
| 2024/01/29 | 730 | 739 | 701 | 724 | 37,400 |
| 2024/01/26 | 700 | 724 | 700 | 719 | 34,700 |
| 2024/01/25 | 686 | 698 | 686 | 692 | 14,100 |
| 2024/01/24 | 687 | 693 | 683 | 689 | 16,800 |
| 2024/01/23 | 680 | 685 | 674 | 684 | 12,300 |
| 2024/01/22 | 673 | 679 | 672 | 678 | 8,300 |
| 2024/01/19 | 678 | 682 | 673 | 673 | 6,600 |
| 2024/01/18 | 672 | 678 | 672 | 677 | 5,300 |
| 2024/01/17 | 690 | 692 | 675 | 675 | 12,200 |
| 2024/01/16 | 680 | 687 | 679 | 685 | 6,600 |
| 2024/01/15 | 682 | 693 | 666 | 679 | 16,600 |
| 2024/01/12 | 688 | 688 | 676 | 682 | 8,800 |
| 2024/01/11 | 681 | 688 | 677 | 678 | 13,100 |
| 2024/01/10 | 684 | 686 | 680 | 681 | 9,100 |
| 2024/01/09 | 686 | 687 | 681 | 686 | 4,600 |
| 2024/01/05 | 684 | 686 | 676 | 685 | 6,700 |
| 2024/01/04 | 671 | 688 | 662 | 687 | 9,600 |
| 2023/12/29 | 669 | 675 | 661 | 668 | 10,100 |
| 2023/12/28 | 665 | 675 | 656 | 675 | 8,600 |
| 2023/12/27 | 650 | 659 | 650 | 655 | 7,500 |
| 2023/12/26 | 649 | 649 | 645 | 649 | 15,000 |
| 2023/12/25 | 652 | 656 | 641 | 645 | 11,900 |
| 2023/12/22 | 653 | 654 | 649 | 650 | 4,200 |
| 2023/12/21 | 655 | 657 | 650 | 654 | 8,100 |
| 2023/12/20 | 660 | 665 | 656 | 657 | 5,300 |
| 2023/12/19 | 634 | 659 | 631 | 659 | 15,900 |
| 2023/12/18 | 620 | 634 | 606 | 634 | 22,600 |
| 2023/12/15 | 625 | 630 | 614 | 615 | 11,100 |
| 2023/12/14 | 635 | 639 | 603 | 613 | 17,600 |
| 2023/12/13 | 642 | 645 | 635 | 635 | 4,200 |
| 2023/12/12 | 647 | 655 | 642 | 642 | 7,200 |
| 2023/12/11 | 649 | 656 | 645 | 649 | 8,600 |
| 2023/12/08 | 670 | 675 | 642 | 646 | 15,400 |
| 2023/12/07 | 688 | 688 | 670 | 670 | 6,100 |
| 2023/12/06 | 690 | 698 | 688 | 689 | 11,100 |
| 2023/12/05 | 697 | 702 | 694 | 694 | 4,900 |
| 2023/12/04 | 700 | 709 | 696 | 702 | 20,700 |
| 2023/12/01 | 719 | 719 | 707 | 714 | 7,300 |
| 2023/11/30 | 713 | 723 | 709 | 716 | 19,600 |
| 2023/11/29 | 722 | 726 | 715 | 725 | 10,600 |
| 2023/11/28 | 714 | 720 | 710 | 720 | 7,100 |
| 2023/11/27 | 710 | 710 | 700 | 705 | 7,300 |
| 2023/11/24 | 710 | 711 | 703 | 710 | 12,500 |
| 2023/11/22 | 707 | 712 | 704 | 710 | 7,400 |
| 2023/11/21 | 712 | 712 | 700 | 703 | 7,100 |
| 2023/11/20 | 713 | 713 | 706 | 706 | 7,500 |
| 2023/11/17 | 684 | 720 | 681 | 720 | 36,200 |
| 2023/11/16 | 681 | 684 | 678 | 684 | 5,500 |
| 2023/11/15 | 665 | 676 | 664 | 676 | 9,000 |
| 2023/11/14 | 666 | 666 | 656 | 659 | 4,000 |
| 2023/11/13 | 690 | 692 | 665 | 667 | 29,900 |
| 2023/11/10 | 692 | 692 | 686 | 690 | 7,700 |
| 2023/11/09 | 679 | 700 | 677 | 696 | 6,400 |
| 2023/11/08 | 708 | 716 | 672 | 679 | 25,900 |
| 2023/11/07 | 703 | 720 | 703 | 709 | 21,700 |
| 2023/11/06 | 717 | 717 | 684 | 701 | 19,300 |
| 2023/11/02 | 730 | 730 | 689 | 708 | 24,600 |
| 2023/11/01 | 690 | 720 | 687 | 716 | 47,100 |
| 2023/10/31 | 672 | 680 | 654 | 680 | 51,500 |
| 2023/10/30 | 682 | 688 | 658 | 658 | 73,800 |
| 2023/10/27 | 690 | 694 | 667 | 689 | 78,600 |
| 2023/10/26 | 642 | 662 | 638 | 660 | 36,100 |
| 2023/10/25 | 633 | 694 | 626 | 654 | 226,200 |
| 2023/10/24 | 626 | 635 | 607 | 631 | 10,400 |
| 2023/10/23 | 630 | 633 | 619 | 626 | 13,500 |
| 2023/10/20 | 621 | 635 | 615 | 630 | 13,800 |
| 2023/10/19 | 615 | 626 | 607 | 621 | 5,700 |
| 2023/10/18 | 597 | 617 | 596 | 617 | 17,700 |
| 2023/10/17 | 598 | 598 | 588 | 592 | 2,300 |
| 2023/10/16 | 605 | 605 | 584 | 588 | 8,300 |
| 2023/10/13 | 614 | 617 | 603 | 605 | 5,900 |
| 2023/10/12 | 609 | 620 | 608 | 620 | 5,000 |
| 2023/10/11 | 619 | 619 | 607 | 613 | 3,700 |
| 2023/10/10 | 612 | 617 | 606 | 612 | 6,800 |
| 2023/10/06 | 607 | 611 | 602 | 611 | 2,800 |
| 2023/10/05 | 596 | 612 | 596 | 606 | 6,600 |
| 2023/10/04 | 620 | 620 | 586 | 586 | 14,700 |
| 2023/10/03 | 640 | 640 | 622 | 622 | 11,500 |