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 |
|---|---|---|---|---|---|
| 1990/12/28 | 3,080 | 3,090 | 3,040 | 3,090 | 8,000 |
| 1990/12/27 | 3,000 | 3,100 | 2,950 | 3,100 | 13,000 |
| 1990/12/26 | 2,990 | 3,050 | 2,990 | 3,050 | 3,000 |
| 1990/12/25 | 3,050 | 3,050 | 3,040 | 3,050 | 20,000 |
| 1990/12/21 | 3,040 | 3,100 | 3,040 | 3,100 | 4,000 |
| 1990/12/20 | 3,190 | 3,190 | 3,110 | 3,140 | 8,000 |
| 1990/12/19 | 3,120 | 3,200 | 3,100 | 3,200 | 18,000 |
| 1990/12/18 | 3,160 | 3,160 | 3,090 | 3,150 | 22,000 |
| 1990/12/17 | 3,060 | 3,160 | 3,060 | 3,160 | 4,000 |
| 1990/12/14 | 3,030 | 3,050 | 3,030 | 3,050 | 12,000 |
| 1990/12/13 | 3,050 | 3,050 | 3,040 | 3,050 | 17,000 |
| 1990/12/12 | 3,050 | 3,050 | 3,000 | 3,040 | 13,000 |
| 1990/12/11 | 3,070 | 3,070 | 3,030 | 3,030 | 10,000 |
| 1990/12/10 | 3,110 | 3,110 | 3,070 | 3,070 | 7,000 |
| 1990/12/07 | 3,040 | 3,040 | 3,040 | 3,040 | 10,000 |
| 1990/12/06 | 2,800 | 2,860 | 2,800 | 2,860 | 10,000 |
| 1990/12/05 | 2,800 | 2,800 | 2,760 | 2,760 | 2,000 |
| 1990/12/04 | 2,860 | 2,860 | 2,800 | 2,800 | 45,000 |
| 1990/12/03 | 2,970 | 3,010 | 2,900 | 2,900 | 35,000 |
| 1990/11/30 | 2,990 | 3,000 | 2,970 | 2,970 | 19,000 |
| 1990/11/29 | 3,270 | 3,270 | 3,180 | 3,180 | 626,000 |
| 1990/11/28 | 3,390 | 3,420 | 3,370 | 3,370 | 72,000 |
| 1990/11/27 | 3,410 | 3,410 | 3,400 | 3,400 | 11,000 |
| 1990/11/26 | 3,410 | 3,410 | 3,400 | 3,400 | 11,000 |
| 1990/11/22 | 3,390 | 3,410 | 3,380 | 3,400 | 30,000 |
| 1990/11/21 | 3,350 | 3,360 | 3,340 | 3,360 | 6,000 |
| 1990/11/20 | 3,450 | 3,450 | 3,390 | 3,390 | 11,000 |
| 1990/11/19 | 3,450 | 3,450 | 3,450 | 3,450 | 1,000 |
| 1990/11/16 | 3,540 | 3,550 | 3,500 | 3,540 | 20,000 |
| 1990/11/15 | 3,570 | 3,590 | 3,500 | 3,540 | 77,000 |
| 1990/11/14 | 3,350 | 3,540 | 3,350 | 3,500 | 36,000 |
| 1990/11/13 | 3,350 | 3,350 | 3,340 | 3,350 | 46,000 |
| 1990/11/09 | 3,310 | 3,350 | 3,300 | 3,350 | 40,000 |
| 1990/11/08 | 3,430 | 3,430 | 3,410 | 3,410 | 13,000 |
| 1990/11/07 | 3,450 | 3,450 | 3,450 | 3,450 | 4,000 |
| 1990/11/06 | 3,540 | 3,550 | 3,500 | 3,500 | 58,000 |
| 1990/11/05 | 3,500 | 3,500 | 3,500 | 3,500 | 6,000 |
| 1990/11/02 | 3,490 | 3,550 | 3,400 | 3,550 | 67,000 |
| 1990/11/01 | 3,450 | 3,520 | 3,400 | 3,490 | 39,000 |
| 1990/10/31 | 3,570 | 3,570 | 3,480 | 3,500 | 48,000 |
| 1990/10/30 | 3,580 | 3,580 | 3,510 | 3,520 | 57,000 |
| 1990/10/29 | 3,570 | 3,600 | 3,510 | 3,580 | 96,000 |
| 1990/10/26 | 3,550 | 3,550 | 3,480 | 3,500 | 104,000 |
| 1990/10/25 | 3,490 | 3,550 | 3,450 | 3,550 | 294,000 |
| 1990/10/24 | 3,380 | 3,440 | 3,360 | 3,400 | 62,000 |
| 1990/10/23 | 3,300 | 3,450 | 3,300 | 3,410 | 54,000 |
| 1990/10/22 | 3,350 | 3,400 | 3,300 | 3,300 | 49,000 |
| 1990/10/19 | 3,400 | 3,400 | 3,300 | 3,300 | 111,000 |
| 1990/10/18 | 3,440 | 3,480 | 3,400 | 3,400 | 741,000 |
| 1990/10/17 | 3,250 | 3,400 | 3,210 | 3,400 | 219,000 |
| 1990/10/16 | 2,860 | 3,150 | 2,860 | 3,150 | 79,000 |
| 1990/10/15 | 2,840 | 2,840 | 2,790 | 2,830 | 30,000 |
| 1990/10/12 | 2,850 | 2,850 | 2,800 | 2,840 | 16,000 |
| 1990/10/11 | 2,880 | 2,880 | 2,850 | 2,880 | 18,000 |
| 1990/10/09 | 2,990 | 2,990 | 2,900 | 2,900 | 22,000 |
| 1990/10/08 | 2,970 | 3,030 | 2,970 | 3,000 | 115,000 |
| 1990/10/05 | 2,880 | 3,000 | 2,880 | 3,000 | 150,000 |
| 1990/10/04 | 2,900 | 2,900 | 2,880 | 2,880 | 33,000 |
| 1990/10/03 | 2,890 | 2,890 | 2,890 | 2,890 | 37,000 |
| 1990/10/02 | 2,750 | 2,890 | 2,750 | 2,890 | 156,000 |
| 1990/09/28 | 2,990 | 2,990 | 2,880 | 2,900 | 8,000 |
| 1990/09/27 | 2,960 | 3,000 | 2,960 | 3,000 | 5,000 |
| 1990/09/26 | 3,070 | 3,070 | 2,990 | 3,010 | 7,000 |
| 1990/09/25 | 3,090 | 3,090 | 3,070 | 3,070 | 11,000 |
| 1990/09/21 | 3,140 | 3,190 | 3,120 | 3,190 | 41,000 |
| 1990/09/20 | 3,300 | 3,300 | 3,170 | 3,240 | 106,000 |
| 1990/09/19 | 3,350 | 3,350 | 3,350 | 3,350 | 511,000 |
| 1990/09/18 | 3,480 | 3,480 | 3,390 | 3,400 | 21,000 |
| 1990/09/17 | 3,560 | 3,560 | 3,560 | 3,560 | 9,000 |
| 1990/09/14 | 3,600 | 3,600 | 3,550 | 3,590 | 12,000 |
| 1990/09/13 | 3,560 | 3,600 | 3,530 | 3,600 | 38,000 |
| 1990/09/12 | 3,660 | 3,660 | 3,610 | 3,660 | 27,000 |
| 1990/09/11 | 3,670 | 3,670 | 3,650 | 3,660 | 10,000 |
| 1990/09/10 | 3,630 | 3,680 | 3,630 | 3,650 | 28,000 |
| 1990/09/07 | 3,700 | 3,700 | 3,680 | 3,680 | 23,000 |
| 1990/09/06 | 3,750 | 3,800 | 3,630 | 3,800 | 51,000 |
| 1990/09/05 | 3,750 | 3,800 | 3,700 | 3,800 | 110,000 |
| 1990/09/04 | 3,940 | 3,940 | 3,800 | 3,850 | 38,000 |
| 1990/09/03 | 3,990 | 3,990 | 3,900 | 3,910 | 24,000 |
| 1990/08/31 | 4,000 | 4,040 | 3,950 | 3,960 | 12,000 |
| 1990/08/30 | 3,900 | 4,030 | 3,900 | 3,950 | 38,000 |
| 1990/08/29 | 4,000 | 4,000 | 3,900 | 3,950 | 240,000 |
| 1990/08/28 | 4,050 | 4,100 | 3,950 | 4,000 | 101,000 |
| 1990/08/27 | 3,900 | 4,000 | 3,900 | 4,000 | 53,000 |
| 1990/08/24 | 3,780 | 3,910 | 3,710 | 3,850 | 47,000 |
| 1990/08/23 | 3,900 | 3,920 | 3,750 | 3,800 | 69,000 |
| 1990/08/22 | 4,020 | 4,020 | 3,900 | 3,990 | 39,000 |
| 1990/08/21 | 4,110 | 4,120 | 4,030 | 4,120 | 41,000 |
| 1990/08/20 | 4,200 | 4,240 | 4,140 | 4,150 | 33,000 |
| 1990/08/17 | 4,100 | 4,150 | 4,100 | 4,150 | 74,000 |
| 1990/08/16 | 4,120 | 4,200 | 4,120 | 4,150 | 330,000 |
| 1990/08/15 | 4,030 | 4,120 | 4,030 | 4,090 | 142,000 |
| 1990/08/14 | 4,070 | 4,070 | 4,000 | 4,050 | 121,000 |
| 1990/08/13 | 4,090 | 4,100 | 4,020 | 4,020 | 40,000 |
| 1990/08/10 | 4,020 | 4,120 | 4,020 | 4,120 | 210,000 |
| 1990/08/09 | 4,020 | 4,050 | 3,950 | 4,040 | 121,000 |
| 1990/08/08 | 4,000 | 4,060 | 3,950 | 4,050 | 153,000 |
| 1990/08/07 | 3,850 | 4,020 | 3,800 | 4,000 | 159,000 |
| 1990/08/06 | 4,070 | 4,070 | 3,950 | 4,000 | 56,000 |
| 1990/08/03 | 4,040 | 4,120 | 4,000 | 4,070 | 361,000 |
| 1990/08/02 | 3,910 | 4,050 | 3,910 | 4,050 | 176,000 |
| 1990/08/01 | 3,920 | 3,920 | 3,870 | 3,900 | 115,000 |
| 1990/07/31 | 3,850 | 3,920 | 3,850 | 3,870 | 82,000 |
| 1990/07/30 | 3,930 | 3,930 | 3,880 | 3,900 | 55,000 |
| 1990/07/27 | 3,900 | 3,900 | 3,830 | 3,900 | 64,000 |
| 1990/07/26 | 3,900 | 3,920 | 3,870 | 3,900 | 227,000 |
| 1990/07/25 | 3,850 | 3,900 | 3,850 | 3,850 | 154,000 |
| 1990/07/24 | 3,800 | 3,800 | 3,800 | 3,800 | 15,000 |
| 1990/07/23 | 3,850 | 3,850 | 3,830 | 3,830 | 19,000 |
| 1990/07/20 | 3,780 | 3,860 | 3,780 | 3,860 | 123,000 |
| 1990/07/19 | 3,830 | 3,900 | 3,830 | 3,880 | 52,000 |
| 1990/07/18 | 3,890 | 3,930 | 3,890 | 3,930 | 66,000 |
| 1990/07/17 | 3,930 | 3,930 | 3,870 | 3,910 | 106,000 |
| 1990/07/16 | 3,920 | 3,950 | 3,910 | 3,910 | 154,000 |
| 1990/07/13 | 3,900 | 3,930 | 3,900 | 3,920 | 28,000 |
| 1990/07/12 | 3,850 | 3,930 | 3,850 | 3,900 | 18,000 |
| 1990/07/11 | 3,930 | 3,930 | 3,870 | 3,880 | 50,000 |
| 1990/07/10 | 3,960 | 3,970 | 3,960 | 3,960 | 8,000 |
| 1990/07/09 | 3,960 | 4,010 | 3,950 | 3,960 | 379,000 |
| 1990/07/06 | 3,920 | 3,960 | 3,900 | 3,920 | 180,000 |
| 1990/07/05 | 3,850 | 3,920 | 3,850 | 3,890 | 23,000 |
| 1990/07/04 | 3,890 | 3,920 | 3,880 | 3,900 | 74,000 |
| 1990/07/03 | 3,910 | 3,940 | 3,850 | 3,940 | 127,000 |
| 1990/07/02 | 3,840 | 3,910 | 3,840 | 3,890 | 168,000 |
| 1990/06/29 | 3,880 | 3,880 | 3,800 | 3,850 | 82,000 |
| 1990/06/28 | 3,830 | 3,900 | 3,800 | 3,880 | 31,000 |
| 1990/06/27 | 3,880 | 3,880 | 3,760 | 3,880 | 74,000 |
| 1990/06/26 | 3,800 | 3,900 | 3,700 | 3,890 | 186,000 |
| 1990/06/25 | 3,800 | 3,850 | 3,780 | 3,850 | 31,000 |
| 1990/06/22 | 3,840 | 3,910 | 3,780 | 3,880 | 139,000 |
| 1990/06/21 | 3,790 | 3,890 | 3,790 | 3,840 | 211,000 |
| 1990/06/20 | 3,640 | 3,800 | 3,640 | 3,740 | 151,000 |
| 1990/06/19 | 3,690 | 3,690 | 3,600 | 3,600 | 137,000 |
| 1990/06/18 | 3,690 | 3,750 | 3,690 | 3,690 | 91,000 |
| 1990/06/15 | 3,700 | 3,740 | 3,670 | 3,740 | 34,000 |
| 1990/06/14 | 3,700 | 3,750 | 3,700 | 3,700 | 40,000 |
| 1990/06/13 | 3,790 | 3,790 | 3,700 | 3,700 | 57,000 |
| 1990/06/12 | 3,820 | 3,820 | 3,750 | 3,750 | 173,000 |
| 1990/06/11 | 3,830 | 3,830 | 3,800 | 3,800 | 131,000 |
| 1990/06/08 | 3,770 | 3,850 | 3,770 | 3,810 | 284,000 |
| 1990/06/07 | 3,690 | 3,750 | 3,660 | 3,750 | 223,000 |
| 1990/06/06 | 3,620 | 3,710 | 3,610 | 3,690 | 293,000 |
| 1990/06/05 | 3,480 | 3,610 | 3,480 | 3,600 | 214,000 |
| 1990/06/04 | 3,470 | 3,500 | 3,470 | 3,480 | 133,000 |
| 1990/06/01 | 3,370 | 3,470 | 3,370 | 3,450 | 114,000 |
| 1990/05/31 | 3,350 | 3,450 | 3,350 | 3,420 | 116,000 |
| 1990/05/30 | 3,430 | 3,450 | 3,350 | 3,360 | 11,000 |
| 1990/05/29 | 3,310 | 3,400 | 3,280 | 3,400 | 67,000 |
| 1990/05/28 | 3,420 | 3,420 | 3,360 | 3,360 | 9,000 |
| 1990/05/25 | 3,370 | 3,380 | 3,300 | 3,370 | 38,000 |
| 1990/05/24 | 3,360 | 3,410 | 3,340 | 3,400 | 143,000 |
| 1990/05/23 | 3,340 | 3,400 | 3,300 | 3,310 | 195,000 |
| 1990/05/22 | 3,350 | 3,440 | 3,350 | 3,440 | 30,000 |
| 1990/05/21 | 3,450 | 3,450 | 3,350 | 3,350 | 45,000 |
| 1990/05/18 | 3,420 | 3,420 | 3,350 | 3,400 | 93,000 |
| 1990/05/17 | 3,400 | 3,430 | 3,370 | 3,430 | 31,000 |
| 1990/05/16 | 3,400 | 3,420 | 3,400 | 3,420 | 46,000 |
| 1990/05/15 | 3,420 | 3,420 | 3,410 | 3,410 | 14,000 |
| 1990/05/14 | 3,400 | 3,450 | 3,400 | 3,420 | 22,000 |
| 1990/05/11 | 3,400 | 3,450 | 3,400 | 3,450 | 18,000 |
| 1990/05/10 | 3,460 | 3,460 | 3,440 | 3,450 | 22,000 |
| 1990/05/09 | 3,550 | 3,550 | 3,460 | 3,460 | 17,000 |
| 1990/05/08 | 3,480 | 3,510 | 3,430 | 3,500 | 40,000 |
| 1990/05/07 | 3,570 | 3,570 | 3,480 | 3,510 | 29,000 |
| 1990/05/02 | 3,470 | 3,570 | 3,430 | 3,520 | 49,000 |
| 1990/05/01 | 3,490 | 3,490 | 3,480 | 3,480 | 6,000 |
| 1990/04/27 | 3,500 | 3,550 | 3,470 | 3,500 | 32,000 |
| 1990/04/26 | 3,480 | 3,500 | 3,400 | 3,500 | 67,000 |
| 1990/04/25 | 3,490 | 3,560 | 3,480 | 3,480 | 50,000 |
| 1990/04/24 | 3,550 | 3,550 | 3,450 | 3,540 | 75,000 |
| 1990/04/23 | 3,490 | 3,550 | 3,400 | 3,550 | 49,000 |
| 1990/04/20 | 3,540 | 3,540 | 3,490 | 3,500 | 28,000 |
| 1990/04/19 | 3,590 | 3,590 | 3,520 | 3,570 | 32,000 |
| 1990/04/18 | 3,600 | 3,620 | 3,550 | 3,570 | 128,000 |
| 1990/04/17 | 3,440 | 3,580 | 3,430 | 3,550 | 319,000 |
| 1990/04/16 | 3,440 | 3,440 | 3,380 | 3,440 | 105,000 |
| 1990/04/13 | 3,400 | 3,470 | 3,400 | 3,400 | 131,000 |
| 1990/04/12 | 3,400 | 3,440 | 3,360 | 3,360 | 42,000 |
| 1990/04/11 | 3,400 | 3,450 | 3,400 | 3,400 | 59,000 |
| 1990/04/10 | 3,390 | 3,400 | 3,390 | 3,400 | 35,000 |
| 1990/04/09 | 3,380 | 3,450 | 3,380 | 3,450 | 68,000 |
| 1990/04/06 | 3,100 | 3,400 | 3,100 | 3,400 | 49,000 |
| 1990/04/05 | 3,000 | 3,000 | 3,000 | 3,000 | 45,000 |
| 1990/04/04 | 3,400 | 3,400 | 3,400 | 3,400 | 42,000 |
| 1990/04/03 | 3,460 | 3,500 | 3,400 | 3,450 | 120,000 |
| 1990/04/02 | 3,520 | 3,550 | 3,500 | 3,500 | 11,000 |
| 1990/03/30 | 3,550 | 3,650 | 3,500 | 3,570 | 280,000 |
| 1990/03/28 | 3,400 | 3,900 | 3,400 | 3,900 | 146,000 |
| 1990/03/27 | 3,300 | 3,400 | 3,300 | 3,400 | 43,000 |
| 1990/03/27 | 1 -> 1.20 分割 | ||||
| 1990/03/26 | 3,770 | 3,800 | 3,730 | 3,750 | 94,000 |
| 1990/03/23 | 3,800 | 3,830 | 3,750 | 3,790 | 38,000 |
| 1990/03/22 | 3,700 | 3,750 | 3,700 | 3,750 | 33,000 |
| 1990/03/20 | 3,890 | 3,890 | 3,750 | 3,800 | 48,000 |
| 1990/03/19 | 3,950 | 3,950 | 3,820 | 3,900 | 29,000 |
| 1990/03/16 | 3,950 | 3,970 | 3,920 | 3,950 | 40,000 |
| 1990/03/15 | 3,930 | 3,970 | 3,920 | 3,970 | 335,000 |
| 1990/03/14 | 3,750 | 3,970 | 3,750 | 3,970 | 91,000 |
| 1990/03/13 | 3,850 | 3,880 | 3,750 | 3,850 | 31,000 |
| 1990/03/12 | 3,890 | 3,890 | 3,860 | 3,880 | 22,000 |
| 1990/03/09 | 3,920 | 3,920 | 3,880 | 3,900 | 30,000 |
| 1990/03/08 | 3,970 | 3,970 | 3,900 | 3,930 | 67,000 |
| 1990/03/07 | 3,940 | 3,970 | 3,800 | 3,920 | 194,000 |
| 1990/03/06 | 3,900 | 4,020 | 3,850 | 3,970 | 279,000 |
| 1990/03/05 | 3,900 | 3,930 | 3,900 | 3,920 | 34,000 |
| 1990/03/02 | 3,930 | 3,930 | 3,860 | 3,930 | 94,000 |
| 1990/03/01 | 3,940 | 3,940 | 3,850 | 3,930 | 60,000 |
| 1990/02/28 | 3,700 | 3,950 | 3,700 | 3,950 | 191,000 |
| 1990/02/27 | 3,700 | 3,870 | 3,690 | 3,800 | 84,000 |
| 1990/02/22 | 3,870 | 3,920 | 3,840 | 3,880 | 152,000 |
| 1990/02/21 | 3,690 | 3,870 | 3,690 | 3,870 | 201,000 |
| 1990/02/20 | 3,780 | 3,780 | 3,780 | 3,780 | 1,000 |
| 1990/02/19 | 3,800 | 3,800 | 3,750 | 3,800 | 122,000 |
| 1990/02/16 | 3,660 | 3,800 | 3,660 | 3,800 | 166,000 |
| 1990/02/15 | 3,730 | 3,780 | 3,720 | 3,730 | 120,000 |
| 1990/02/14 | 3,680 | 3,730 | 3,660 | 3,720 | 37,000 |
| 1990/02/13 | 3,750 | 3,750 | 3,730 | 3,730 | 3,000 |
| 1990/02/09 | 3,600 | 3,760 | 3,600 | 3,760 | 147,000 |
| 1990/02/08 | 3,510 | 3,700 | 3,510 | 3,680 | 39,000 |
| 1990/02/07 | 3,690 | 3,690 | 3,600 | 3,600 | 20,000 |
| 1990/02/06 | 3,690 | 3,720 | 3,650 | 3,710 | 88,000 |
| 1990/02/05 | 3,710 | 3,720 | 3,600 | 3,700 | 83,000 |
| 1990/02/02 | 3,660 | 3,740 | 3,660 | 3,710 | 272,000 |
| 1990/02/01 | 3,610 | 3,720 | 3,610 | 3,720 | 165,000 |
| 1990/01/31 | 3,670 | 3,680 | 3,600 | 3,660 | 137,000 |
| 1990/01/30 | 3,470 | 3,700 | 3,470 | 3,700 | 398,000 |
| 1990/01/29 | 3,470 | 3,470 | 3,400 | 3,470 | 44,000 |
| 1990/01/26 | 3,490 | 3,490 | 3,450 | 3,480 | 146,000 |
| 1990/01/25 | 3,460 | 3,480 | 3,400 | 3,480 | 143,000 |
| 1990/01/24 | 3,480 | 3,480 | 3,390 | 3,470 | 257,000 |
| 1990/01/23 | 3,320 | 3,470 | 3,300 | 3,430 | 318,000 |
| 1990/01/22 | 3,300 | 3,350 | 3,290 | 3,330 | 127,000 |
| 1990/01/19 | 3,190 | 3,290 | 3,120 | 3,290 | 152,000 |
| 1990/01/18 | 3,170 | 3,250 | 3,160 | 3,200 | 295,000 |
| 1990/01/17 | 3,100 | 3,190 | 3,050 | 3,180 | 337,000 |
| 1990/01/16 | 3,090 | 3,100 | 2,990 | 3,100 | 27,000 |
| 1990/01/12 | 3,020 | 3,100 | 3,020 | 3,100 | 199,000 |
| 1990/01/11 | 3,100 | 3,140 | 3,070 | 3,070 | 276,000 |
| 1990/01/10 | 2,940 | 3,160 | 2,940 | 3,150 | 354,000 |
| 1990/01/09 | 2,880 | 2,940 | 2,850 | 2,940 | 123,000 |
| 1990/01/08 | 2,960 | 2,960 | 2,890 | 2,940 | 10,000 |
| 1990/01/05 | 2,970 | 2,970 | 2,890 | 2,950 | 11,000 |
| 1990/01/04 | 2,990 | 3,030 | 2,970 | 3,000 | 122,000 |