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
1991/12/27 2,370 2,390 2,330 2,370 9,000
1991/12/26 2,410 2,410 2,370 2,370 7,000
1991/12/25 2,370 2,420 2,360 2,420 50,000
1991/12/24 2,410 2,410 2,410 2,410 5,000
1991/12/20 2,500 2,510 2,410 2,410 21,000
1991/12/19 2,500 2,540 2,500 2,500 21,000
1991/12/18 2,550 2,550 2,550 2,550 1,000
1991/12/17 2,600 2,600 2,560 2,580 18,000
1991/12/16 2,560 2,590 2,560 2,590 11,000
1991/12/13 2,500 2,570 2,500 2,550 12,000
1991/12/12 2,460 2,580 2,460 2,580 9,000
1991/12/11 2,500 2,500 2,490 2,500 6,000
1991/12/10 2,500 2,500 2,460 2,500 20,000
1991/12/09 2,490 2,500 2,490 2,500 3,000
1991/12/06 2,570 2,570 2,500 2,500 6,000
1991/12/05 2,590 2,590 2,580 2,590 12,000
1991/12/04 2,600 2,600 2,590 2,590 16,000
1991/12/03 2,530 2,630 2,530 2,630 14,000
1991/12/02 2,600 2,600 2,550 2,550 62,000
1991/11/29 2,600 2,600 2,600 2,600 21,000
1991/11/28 2,610 2,620 2,590 2,600 64,000
1991/11/27 2,600 2,610 2,600 2,600 17,000
1991/11/26 2,600 2,610 2,600 2,600 20,000
1991/11/25 2,600 2,610 2,590 2,610 37,000
1991/11/22 2,620 2,620 2,610 2,620 24,000
1991/11/21 2,650 2,650 2,620 2,620 25,000
1991/11/20 2,670 2,670 2,650 2,650 31,000
1991/11/19 2,730 2,730 2,710 2,710 4,000
1991/11/15 2,750 2,750 2,730 2,730 203,000
1991/11/14 2,650 2,720 2,650 2,720 6,000
1991/11/13 2,690 2,700 2,650 2,650 12,000
1991/11/12 2,740 2,740 2,700 2,700 9,000
1991/11/11 2,750 2,750 2,750 2,750 3,000
1991/11/08 2,750 2,750 2,730 2,740 14,000
1991/11/07 2,770 2,770 2,770 2,770 8,000
1991/11/06 2,770 2,800 2,770 2,800 8,000
1991/11/05 2,780 2,780 2,770 2,770 12,000
1991/11/01 2,840 2,840 2,820 2,820 36,000
1991/10/31 2,800 2,840 2,800 2,840 25,000
1991/10/30 2,790 2,800 2,750 2,800 20,000
1991/10/29 2,710 2,800 2,710 2,800 70,000
1991/10/28 2,710 2,760 2,670 2,700 67,000
1991/10/25 2,790 2,800 2,750 2,750 16,000
1991/10/24 2,800 2,800 2,750 2,750 32,000
1991/10/23 2,780 2,800 2,740 2,780 20,000
1991/10/22 2,770 2,800 2,740 2,800 27,000
1991/10/21 2,810 2,810 2,800 2,800 22,000
1991/10/18 2,850 2,870 2,810 2,810 33,000
1991/10/17 2,810 2,810 2,810 2,810 11,000
1991/10/16 2,810 2,810 2,800 2,810 16,000
1991/10/15 2,830 2,830 2,800 2,800 15,000
1991/10/14 2,840 2,850 2,830 2,830 4,000
1991/10/11 2,810 2,860 2,810 2,850 8,000
1991/10/09 2,870 2,870 2,840 2,840 11,000
1991/10/08 2,870 2,870 2,870 2,870 12,000
1991/10/07 2,900 2,900 2,870 2,880 26,000
1991/10/04 2,920 2,920 2,860 2,890 82,000
1991/10/03 2,900 2,940 2,890 2,940 122,000
1991/10/02 2,860 2,890 2,820 2,880 25,000
1991/10/01 2,840 2,870 2,810 2,870 22,000
1991/09/30 2,830 2,870 2,820 2,870 7,000
1991/09/27 2,800 2,830 2,800 2,820 26,000
1991/09/26 2,860 2,860 2,820 2,820 32,000
1991/09/25 2,820 2,860 2,780 2,860 41,000
1991/09/24 2,800 2,810 2,750 2,810 80,000
1991/09/20 2,790 2,800 2,760 2,800 37,000
1991/09/19 2,880 2,880 2,820 2,820 45,000
1991/09/18 2,800 2,870 2,800 2,850 160,000
1991/09/17 2,800 2,850 2,800 2,840 120,000
1991/09/13 2,780 2,820 2,750 2,820 165,000
1991/09/12 2,690 2,800 2,690 2,700 28,000
1991/09/11 2,630 2,650 2,630 2,650 18,000
1991/09/10 2,670 2,670 2,650 2,650 12,000
1991/09/09 2,720 2,720 2,650 2,650 5,000
1991/09/06 2,650 2,700 2,650 2,680 30,000
1991/09/05 2,640 2,650 2,640 2,650 23,000
1991/09/04 2,640 2,640 2,640 2,640 2,000
1991/09/03 2,640 2,700 2,640 2,700 5,000
1991/09/02 2,700 2,700 2,640 2,700 18,000
1991/08/30 2,650 2,700 2,650 2,700 38,000
1991/08/29 2,640 2,640 2,640 2,640 13,000
1991/08/28 2,640 2,650 2,640 2,650 8,000
1991/08/27 2,600 2,680 2,600 2,640 4,000
1991/08/26 2,730 2,730 2,640 2,640 14,000
1991/08/23 2,710 2,710 2,690 2,690 5,000
1991/08/22 2,660 2,780 2,660 2,760 40,000
1991/08/21 2,680 2,700 2,610 2,700 41,000
1991/08/20 2,690 2,690 2,620 2,680 273,000
1991/08/19 2,730 2,730 2,730 2,730 5,000
1991/08/16 2,740 2,750 2,700 2,750 7,000
1991/08/15 2,790 2,790 2,750 2,750 32,000
1991/08/14 2,750 2,770 2,750 2,770 13,000
1991/08/13 2,700 2,760 2,700 2,760 9,000
1991/08/12 2,760 2,760 2,710 2,760 25,000
1991/08/09 2,790 2,800 2,790 2,790 48,000
1991/08/08 2,790 2,800 2,780 2,780 28,000
1991/08/07 2,830 2,830 2,830 2,830 6,000
1991/08/06 2,840 2,840 2,800 2,830 13,000
1991/08/05 2,840 2,840 2,830 2,830 9,000
1991/08/02 2,830 2,850 2,830 2,850 25,000
1991/08/01 2,790 2,830 2,780 2,830 36,000
1991/07/31 2,820 2,830 2,780 2,780 64,000
1991/07/30 2,790 2,810 2,780 2,800 91,000
1991/07/29 2,790 2,830 2,790 2,800 70,000
1991/07/26 2,800 2,800 2,770 2,780 85,000
1991/07/25 2,740 2,760 2,740 2,760 79,000
1991/07/24 2,700 2,730 2,670 2,730 93,000
1991/07/23 2,700 2,710 2,670 2,710 13,000
1991/07/22 2,750 2,750 2,720 2,720 16,000
1991/07/19 2,790 2,800 2,750 2,750 30,000
1991/07/18 2,800 2,800 2,800 2,800 13,000
1991/07/17 2,800 2,800 2,800 2,800 11,000
1991/07/16 2,810 2,810 2,780 2,800 16,000
1991/07/15 2,780 2,780 2,780 2,780 10,000
1991/07/12 2,780 2,780 2,770 2,780 22,000
1991/07/11 2,790 2,800 2,770 2,770 27,000
1991/07/10 2,750 2,800 2,750 2,770 26,000
1991/07/09 2,760 2,760 2,680 2,750 22,000
1991/07/08 2,800 2,800 2,760 2,760 14,000
1991/07/05 2,850 2,850 2,820 2,820 23,000
1991/07/04 2,820 2,850 2,820 2,850 18,000
1991/07/03 2,900 2,900 2,900 2,900 30,000
1991/07/02 2,900 2,900 2,900 2,900 25,000
1991/07/01 2,870 2,930 2,870 2,900 41,000
1991/06/28 2,880 2,880 2,860 2,870 60,000
1991/06/27 2,830 2,880 2,830 2,880 18,000
1991/06/26 2,870 2,930 2,860 2,900 46,000
1991/06/25 2,900 2,900 2,890 2,900 40,000
1991/06/24 2,890 2,930 2,890 2,930 32,000
1991/06/21 2,900 2,910 2,870 2,910 28,000
1991/06/20 2,940 2,940 2,900 2,900 38,000
1991/06/19 2,940 2,940 2,930 2,940 24,000
1991/06/18 2,960 2,960 2,950 2,960 55,000
1991/06/17 2,980 2,980 2,950 2,960 41,000
1991/06/14 2,980 2,990 2,940 2,960 50,000
1991/06/13 2,900 2,980 2,900 2,980 18,000
1991/06/12 2,990 2,990 2,910 2,940 17,000
1991/06/11 2,900 2,950 2,900 2,950 20,000
1991/06/10 2,900 2,900 2,890 2,890 3,000
1991/06/07 2,960 2,990 2,960 2,960 9,000
1991/06/06 2,950 2,990 2,950 2,960 10,000
1991/06/05 2,970 3,000 2,970 2,990 76,000
1991/06/04 2,950 3,000 2,920 3,000 76,000
1991/06/03 2,920 2,950 2,920 2,950 40,000
1991/05/31 2,900 2,920 2,900 2,920 91,000
1991/05/30 2,920 2,920 2,870 2,900 55,000
1991/05/29 2,920 2,920 2,920 2,920 34,000
1991/05/28 2,920 2,920 2,890 2,890 2,000
1991/05/27 2,890 2,930 2,890 2,890 34,000
1991/05/24 2,870 2,930 2,850 2,930 61,000
1991/05/23 2,930 2,950 2,900 2,910 24,000
1991/05/22 2,910 2,930 2,890 2,900 33,000
1991/05/21 2,920 2,960 2,900 2,950 47,000
1991/05/20 2,960 2,980 2,960 2,960 5,000
1991/05/17 2,960 2,980 2,900 2,980 92,000
1991/05/16 2,980 2,980 2,960 2,970 13,000
1991/05/15 3,060 3,060 2,990 3,000 32,000
1991/05/14 3,080 3,100 3,060 3,090 50,000
1991/05/13 3,030 3,090 3,010 3,080 92,000
1991/05/10 2,950 3,030 2,950 3,000 63,000
1991/05/09 3,000 3,020 2,980 3,000 31,000
1991/05/08 3,020 3,040 2,960 3,020 23,000
1991/05/07 3,000 3,040 3,000 3,040 34,000
1991/05/02 3,030 3,030 2,980 3,010 59,000
1991/05/01 2,970 3,000 2,930 3,000 119,000
1991/04/30 3,020 3,020 2,940 2,940 22,000
1991/04/26 3,020 3,020 2,940 2,980 29,000
1991/04/25 2,990 3,020 2,990 2,990 63,000
1991/04/24 3,070 3,070 3,000 3,030 130,000
1991/04/23 3,050 3,080 3,040 3,070 26,000
1991/04/22 3,160 3,160 3,050 3,050 38,000
1991/04/19 3,090 3,160 3,070 3,160 48,000
1991/04/18 3,150 3,190 3,090 3,100 73,000
1991/04/17 3,080 3,150 3,080 3,150 102,000
1991/04/16 3,150 3,150 3,070 3,100 151,000
1991/04/15 3,140 3,140 3,080 3,100 20,000
1991/04/12 3,060 3,100 3,050 3,100 65,000
1991/04/11 3,070 3,100 3,070 3,080 22,000
1991/04/10 3,140 3,150 3,100 3,100 37,000
1991/04/09 3,140 3,160 3,140 3,150 51,000
1991/04/08 3,200 3,220 3,140 3,140 84,000
1991/04/05 3,110 3,240 3,110 3,200 48,000
1991/04/04 3,120 3,120 3,080 3,100 104,000
1991/04/03 3,100 3,100 3,090 3,090 41,000
1991/04/02 3,080 3,140 3,080 3,080 73,000
1991/04/01 3,050 3,090 3,050 3,080 27,000
1991/03/29 3,050 3,070 3,040 3,050 88,000
1991/03/28 3,050 3,070 3,020 3,040 67,000
1991/03/27 3,020 3,080 3,020 3,050 28,000
1991/03/26 2,940 2,980 2,940 2,980 8,000
1991/03/26 1 -> 1.12 分割
1991/03/25 3,170 3,300 3,160 3,250 98,000
1991/03/22 3,200 3,240 3,180 3,180 105,000
1991/03/20 3,300 3,330 3,200 3,200 128,000
1991/03/19 3,340 3,420 3,260 3,260 94,000
1991/03/18 3,300 3,350 3,300 3,320 476,000
1991/03/15 3,280 3,320 3,260 3,320 17,000
1991/03/14 3,260 3,280 3,250 3,280 58,000
1991/03/13 3,330 3,330 3,260 3,280 54,000
1991/03/12 3,300 3,330 3,280 3,300 86,000
1991/03/11 3,320 3,350 3,290 3,300 268,000
1991/03/08 3,230 3,350 3,230 3,350 131,000
1991/03/07 3,270 3,300 3,250 3,280 105,000
1991/03/06 3,270 3,300 3,240 3,300 101,000
1991/03/05 3,270 3,280 3,260 3,280 77,000
1991/03/04 3,270 3,280 3,220 3,280 16,000
1991/03/01 3,130 3,280 3,100 3,280 146,000
1991/02/28 3,130 3,170 3,130 3,160 12,000
1991/02/27 3,120 3,130 3,120 3,130 40,000
1991/02/26 3,160 3,160 3,100 3,150 82,000
1991/02/25 3,140 3,160 3,100 3,160 15,000
1991/02/22 3,200 3,210 3,190 3,190 41,000
1991/02/21 3,220 3,220 3,200 3,200 41,000
1991/02/20 3,250 3,260 3,230 3,250 48,000
1991/02/19 3,240 3,280 3,200 3,280 82,000
1991/02/18 3,280 3,280 3,240 3,240 25,000
1991/02/15 3,230 3,240 3,200 3,240 26,000
1991/02/14 3,240 3,280 3,230 3,270 31,000
1991/02/13 3,150 3,240 3,110 3,240 85,000
1991/02/12 3,100 3,150 3,070 3,150 37,000
1991/02/08 3,070 3,100 3,050 3,100 88,000
1991/02/07 3,100 3,100 3,100 3,100 11,000
1991/02/06 3,100 3,100 3,100 3,100 9,000
1991/02/05 3,100 3,100 3,070 3,070 17,000
1991/02/04 3,070 3,080 3,070 3,070 7,000
1991/02/01 3,020 3,070 3,020 3,070 27,000
1991/01/31 3,020 3,060 3,020 3,020 11,000
1991/01/30 3,020 3,020 3,020 3,020 12,000
1991/01/29 2,920 2,940 2,880 2,940 17,000
1991/01/28 2,820 2,880 2,820 2,880 100,000
1991/01/25 2,880 2,880 2,850 2,850 34,000
1991/01/24 2,880 2,880 2,830 2,880 37,000
1991/01/23 2,820 2,860 2,820 2,850 67,000
1991/01/22 2,850 2,860 2,850 2,860 43,000
1991/01/21 2,850 2,900 2,850 2,860 10,000
1991/01/18 2,930 2,950 2,890 2,890 37,000
1991/01/17 2,910 2,910 2,870 2,890 75,000
1991/01/16 2,900 2,910 2,900 2,910 4,000
1991/01/14 2,960 2,960 2,960 2,960 3,000
1991/01/11 3,010 3,010 3,000 3,010 8,000
1991/01/10 2,990 3,000 2,990 3,000 8,000
1991/01/09 3,000 3,000 3,000 3,000 3,000
1991/01/08 3,000 3,000 3,000 3,000 35,000
1991/01/07 3,080 3,080 2,950 2,950 6,000
1991/01/04 3,090 3,090 3,090 3,090 2,000

このページの先頭へ