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

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
1989/12/29 2,940 3,000 2,930 3,000 216,000
1989/12/28 2,960 2,990 2,910 2,950 259,000
1989/12/27 2,790 2,950 2,790 2,950 320,000
1989/12/26 2,800 2,820 2,800 2,820 92,000
1989/12/25 2,690 2,820 2,690 2,800 310,000
1989/12/22 2,700 2,700 2,650 2,700 70,000
1989/12/21 2,690 2,770 2,680 2,700 59,000
1989/12/20 2,700 2,700 2,680 2,690 15,000
1989/12/19 2,700 2,700 2,660 2,700 29,000
1989/12/18 2,650 2,650 2,580 2,650 74,000
1989/12/15 2,580 2,600 2,580 2,600 82,000
1989/12/14 2,650 2,650 2,580 2,600 111,000
1989/12/13 2,610 2,700 2,610 2,700 24,000
1989/12/12 2,700 2,700 2,650 2,650 43,000
1989/12/11 2,750 2,750 2,680 2,680 122,000
1989/12/08 2,740 2,740 2,710 2,740 12,000
1989/12/07 2,800 2,820 2,700 2,700 28,000
1989/12/06 2,710 2,800 2,710 2,800 12,000
1989/12/05 2,820 2,820 2,820 2,820 17,000
1989/12/04 2,800 2,820 2,800 2,820 25,000
1989/12/01 2,850 2,850 2,800 2,800 40,000
1989/11/30 2,820 2,850 2,800 2,850 31,000
1989/11/29 2,830 2,830 2,750 2,820 24,000
1989/11/28 2,870 2,870 2,780 2,830 47,000
1989/11/27 2,800 2,900 2,750 2,900 162,000
1989/11/24 2,790 2,850 2,750 2,800 126,000
1989/11/22 2,650 2,800 2,630 2,800 75,000
1989/11/21 2,680 2,680 2,680 2,680 6,000
1989/11/20 2,620 2,700 2,620 2,700 13,000
1989/11/17 2,720 2,800 2,710 2,720 16,000
1989/11/16 2,720 2,720 2,680 2,720 14,000
1989/11/15 2,840 2,850 2,760 2,800 47,000
1989/11/14 2,820 2,850 2,750 2,850 68,000
1989/11/13 2,820 2,820 2,750 2,820 99,000
1989/11/10 2,730 2,820 2,730 2,820 210,000
1989/11/09 2,680 2,750 2,680 2,740 207,000
1989/11/08 2,610 2,690 2,590 2,680 195,000
1989/11/07 2,580 2,630 2,510 2,630 37,000
1989/11/06 2,540 2,590 2,530 2,590 20,000
1989/11/02 2,590 2,590 2,580 2,580 21,000
1989/11/01 2,580 2,640 2,580 2,640 27,000
1989/10/31 2,580 2,640 2,580 2,640 32,000
1989/10/30 2,610 2,640 2,560 2,640 27,000
1989/10/27 2,670 2,670 2,510 2,650 117,000
1989/10/26 2,620 2,700 2,620 2,700 16,000
1989/10/25 2,740 2,740 2,600 2,700 50,000
1989/10/24 2,690 2,730 2,610 2,700 479,000
1989/10/23 2,600 2,760 2,600 2,730 327,000
1989/10/20 2,600 2,630 2,560 2,600 33,000
1989/10/19 2,500 2,590 2,500 2,590 40,000
1989/10/18 2,570 2,570 2,510 2,570 15,000
1989/10/17 2,570 2,600 2,500 2,600 91,000
1989/10/16 2,550 2,580 2,500 2,520 149,000
1989/10/13 2,550 2,680 2,550 2,650 52,000
1989/10/12 2,600 2,610 2,550 2,550 67,000
1989/10/11 2,690 2,690 2,610 2,610 63,000
1989/10/09 2,700 2,700 2,650 2,660 119,000
1989/10/06 2,630 2,700 2,630 2,700 87,000
1989/10/05 2,600 2,750 2,600 2,750 269,000
1989/10/04 2,570 2,590 2,550 2,570 76,000
1989/10/03 2,600 2,630 2,550 2,550 85,000
1989/10/02 2,690 2,690 2,580 2,640 158,000
1989/09/29 2,580 2,700 2,540 2,650 468,000
1989/09/28 2,500 2,590 2,460 2,590 311,000
1989/09/27 2,530 2,540 2,440 2,500 439,000
1989/09/26 2,400 2,570 2,400 2,530 1,008,000
1989/09/25 2,280 2,280 2,240 2,280 134,000
1989/09/22 2,200 2,270 2,150 2,270 397,000
1989/09/21 2,160 2,200 2,160 2,200 240,000
1989/09/20 2,200 2,210 2,120 2,200 153,000
1989/09/19 2,130 2,230 2,100 2,160 245,000
1989/09/18 2,210 2,250 2,100 2,100 121,000
1989/09/14 2,190 2,230 2,180 2,210 471,000
1989/09/13 2,170 2,190 2,100 2,190 269,000
1989/09/12 2,080 2,160 2,080 2,160 167,000
1989/09/11 2,110 2,150 2,080 2,080 153,000
1989/09/08 2,120 2,200 2,090 2,150 1,050,000
1989/09/07 1,900 2,120 1,890 2,100 499,000
1989/09/06 1,940 1,940 1,900 1,900 129,000
1989/09/05 1,940 1,970 1,920 1,960 128,000
1989/09/04 2,020 2,020 1,900 1,970 99,000
1989/09/01 2,020 2,020 1,960 2,020 210,000
1989/08/31 2,050 2,060 2,020 2,040 198,000
1989/08/30 2,070 2,090 1,990 2,050 409,000
1989/08/29 1,970 2,090 1,950 2,070 1,055,000
1989/08/28 1,940 1,950 1,910 1,940 337,000
1989/08/25 1,840 1,950 1,820 1,940 493,000
1989/08/24 1,850 1,850 1,800 1,850 140,000
1989/08/23 1,820 1,860 1,820 1,850 304,000
1989/08/22 1,780 1,850 1,770 1,820 775,000
1989/08/21 1,790 1,790 1,750 1,760 123,000
1989/08/18 1,750 1,760 1,730 1,750 91,000
1989/08/17 1,720 1,740 1,720 1,740 22,000
1989/08/16 1,740 1,750 1,700 1,750 71,000
1989/08/15 1,730 1,770 1,730 1,730 99,000
1989/08/14 1,740 1,750 1,710 1,750 171,000
1989/08/11 1,670 1,780 1,650 1,770 487,000
1989/08/10 1,650 1,680 1,630 1,680 112,000
1989/08/09 1,650 1,650 1,640 1,650 22,000
1989/08/08 1,630 1,650 1,590 1,640 49,000
1989/08/07 1,610 1,650 1,610 1,620 27,000
1989/08/04 1,610 1,640 1,590 1,610 57,000
1989/08/03 1,630 1,630 1,600 1,600 28,000
1989/08/02 1,620 1,650 1,600 1,630 145,000
1989/08/01 1,610 1,620 1,610 1,610 22,000
1989/07/31 1,630 1,630 1,600 1,610 41,000
1989/07/28 1,620 1,640 1,610 1,620 37,000
1989/07/27 1,590 1,600 1,590 1,600 81,000
1989/07/26 1,640 1,640 1,600 1,600 68,000
1989/07/25 1,650 1,660 1,610 1,620 298,000
1989/07/24 1,590 1,660 1,590 1,650 226,000
1989/07/21 1,640 1,640 1,590 1,620 114,000
1989/07/20 1,650 1,660 1,600 1,630 416,000
1989/07/19 1,540 1,650 1,540 1,650 468,000
1989/07/18 1,530 1,550 1,530 1,530 27,000
1989/07/17 1,530 1,540 1,530 1,530 18,000
1989/07/14 1,540 1,570 1,540 1,550 67,000
1989/07/13 1,530 1,570 1,530 1,570 15,000
1989/07/12 1,540 1,550 1,510 1,520 27,000
1989/07/11 1,570 1,570 1,520 1,550 32,000
1989/07/10 1,560 1,580 1,560 1,580 14,000
1989/07/07 1,510 1,570 1,510 1,520 57,000
1989/07/06 1,550 1,550 1,540 1,550 12,000
1989/07/05 1,560 1,570 1,530 1,550 44,000
1989/07/04 1,470 1,550 1,470 1,540 36,000
1989/07/03 1,490 1,500 1,460 1,460 17,000
1989/06/30 1,570 1,570 1,500 1,500 28,000
1989/06/29 1,490 1,550 1,470 1,550 74,000
1989/06/28 1,490 1,500 1,450 1,500 72,000
1989/06/27 1,480 1,500 1,480 1,490 53,000
1989/06/26 1,480 1,490 1,470 1,470 16,000
1989/06/23 1,430 1,450 1,430 1,450 13,000
1989/06/22 1,420 1,430 1,420 1,420 17,000
1989/06/21 1,420 1,460 1,410 1,410 48,000
1989/06/20 1,410 1,430 1,410 1,420 65,000
1989/06/19 1,450 1,450 1,400 1,410 49,000
1989/06/16 1,440 1,440 1,400 1,440 29,000
1989/06/15 1,420 1,440 1,390 1,390 22,000
1989/06/14 1,390 1,430 1,390 1,410 19,000
1989/06/13 1,470 1,470 1,450 1,450 12,000
1989/06/12 1,480 1,480 1,470 1,480 12,000
1989/06/09 1,490 1,490 1,470 1,470 76,000
1989/06/08 1,460 1,500 1,460 1,480 25,000
1989/06/07 1,460 1,480 1,460 1,480 11,000
1989/06/06 1,480 1,500 1,450 1,500 76,000
1989/06/05 1,530 1,530 1,480 1,480 63,000
1989/06/02 1,570 1,570 1,510 1,510 93,000
1989/06/01 1,550 1,570 1,510 1,550 105,000
1989/05/31 1,530 1,570 1,530 1,550 72,000
1989/05/30 1,550 1,580 1,550 1,550 69,000
1989/05/29 1,580 1,580 1,530 1,550 70,000
1989/05/26 1,590 1,610 1,550 1,580 278,000
1989/05/25 1,500 1,620 1,500 1,600 133,000
1989/05/24 1,490 1,530 1,480 1,500 163,000
1989/05/23 1,470 1,520 1,470 1,520 74,000
1989/05/22 1,580 1,580 1,500 1,500 73,000
1989/05/19 1,620 1,640 1,560 1,580 192,000
1989/05/18 1,550 1,650 1,550 1,650 478,000
1989/05/17 1,560 1,630 1,540 1,610 663,000
1989/05/16 1,500 1,580 1,480 1,580 712,000
1989/05/15 1,460 1,500 1,430 1,500 457,000
1989/05/12 1,370 1,500 1,360 1,480 500,000
1989/05/11 1,360 1,370 1,350 1,360 49,000
1989/05/10 1,340 1,370 1,330 1,350 71,000
1989/05/09 1,370 1,370 1,330 1,330 76,000
1989/05/08 1,340 1,400 1,340 1,380 151,000
1989/05/02 1,320 1,380 1,320 1,380 111,000
1989/05/01 1,290 1,330 1,290 1,320 231,000
1989/04/28 1,280 1,310 1,260 1,310 54,000
1989/04/27 1,250 1,300 1,250 1,300 45,000
1989/04/26 1,270 1,280 1,250 1,250 39,000
1989/04/25 1,290 1,310 1,260 1,260 60,000
1989/04/24 1,300 1,300 1,250 1,260 25,000
1989/04/21 1,260 1,310 1,260 1,310 124,000
1989/04/20 1,280 1,290 1,260 1,270 21,000
1989/04/19 1,280 1,300 1,270 1,290 37,000
1989/04/18 1,270 1,300 1,270 1,300 37,000
1989/04/17 1,290 1,300 1,270 1,270 33,000
1989/04/14 1,280 1,290 1,260 1,270 93,000
1989/04/13 1,290 1,290 1,290 1,290 18,000
1989/04/12 1,310 1,310 1,280 1,290 31,000
1989/04/11 1,290 1,320 1,290 1,320 27,000
1989/04/10 1,310 1,310 1,260 1,260 14,000
1989/04/07 1,280 1,320 1,280 1,320 31,000
1989/04/06 1,320 1,330 1,290 1,330 31,000
1989/04/05 1,280 1,300 1,280 1,300 21,000
1989/04/04 1,260 1,300 1,260 1,270 14,000
1989/04/03 1,240 1,300 1,230 1,300 58,000
1989/03/31 1,260 1,270 1,260 1,270 9,000
1989/03/30 1,260 1,270 1,260 1,270 18,000
1989/03/29 1,260 1,260 1,240 1,240 8,000
1989/03/28 1,300 1,300 1,300 1,300 2,000
1989/03/28 1 -> 1.05 分割
1989/03/27 1,300 1,300 1,280 1,290 23,000
1989/03/24 1,280 1,300 1,270 1,300 108,000
1989/03/23 1,280 1,290 1,270 1,270 59,000
1989/03/22 1,280 1,300 1,280 1,280 39,000
1989/03/20 1,280 1,290 1,260 1,290 20,000
1989/03/17 1,300 1,300 1,270 1,270 17,000
1989/03/16 1,310 1,310 1,300 1,300 24,000
1989/03/15 1,290 1,320 1,290 1,320 21,000
1989/03/14 1,290 1,300 1,280 1,280 72,000
1989/03/13 1,300 1,300 1,280 1,280 12,000
1989/03/10 1,320 1,330 1,300 1,300 41,000
1989/03/09 1,320 1,320 1,300 1,310 9,000
1989/03/08 1,300 1,310 1,300 1,300 8,000
1989/03/07 1,300 1,300 1,300 1,300 10,000
1989/03/06 1,300 1,310 1,280 1,300 21,000
1989/03/03 1,300 1,300 1,280 1,280 14,000
1989/03/02 1,270 1,300 1,270 1,300 10,000
1989/03/01 1,280 1,300 1,260 1,300 7,000
1989/02/28 1,240 1,270 1,240 1,250 12,000
1989/02/27 1,270 1,300 1,240 1,250 96,000
1989/02/23 1,300 1,310 1,260 1,280 49,000
1989/02/22 1,330 1,360 1,310 1,320 49,000
1989/02/21 1,400 1,400 1,340 1,340 86,000
1989/02/20 1,450 1,460 1,410 1,420 190,000

このページの先頭へ