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 |
|---|---|---|---|---|---|
| 1993/12/30 | 962 | 970 | 958 | 970 | 9,000 |
| 1993/12/29 | 980 | 980 | 970 | 980 | 12,000 |
| 1993/12/28 | 962 | 984 | 962 | 971 | 7,000 |
| 1993/12/27 | 970 | 970 | 950 | 970 | 17,000 |
| 1993/12/24 | 990 | 990 | 970 | 980 | 15,000 |
| 1993/12/22 | 1,000 | 1,000 | 975 | 990 | 18,000 |
| 1993/12/21 | 971 | 990 | 971 | 990 | 60,000 |
| 1993/12/20 | 1,020 | 1,020 | 972 | 972 | 98,000 |
| 1993/12/17 | 995 | 1,000 | 995 | 1,000 | 120,000 |
| 1993/12/16 | 972 | 985 | 972 | 975 | 47,000 |
| 1993/12/15 | 961 | 975 | 961 | 968 | 24,000 |
| 1993/12/14 | 980 | 985 | 970 | 970 | 30,000 |
| 1993/12/13 | 970 | 999 | 960 | 999 | 51,000 |
| 1993/12/10 | 959 | 990 | 959 | 990 | 52,000 |
| 1993/12/09 | 960 | 970 | 950 | 959 | 84,000 |
| 1993/12/08 | 981 | 981 | 959 | 959 | 18,000 |
| 1993/12/07 | 977 | 990 | 975 | 990 | 26,000 |
| 1993/12/06 | 1,010 | 1,010 | 976 | 987 | 39,000 |
| 1993/12/03 | 1,020 | 1,030 | 1,000 | 1,020 | 65,000 |
| 1993/12/02 | 1,040 | 1,090 | 1,020 | 1,020 | 88,000 |
| 1993/12/01 | 985 | 1,010 | 985 | 991 | 25,000 |
| 1993/11/30 | 987 | 988 | 970 | 985 | 64,000 |
| 1993/11/29 | 990 | 1,000 | 960 | 980 | 45,000 |
| 1993/11/26 | 1,100 | 1,100 | 1,050 | 1,050 | 48,000 |
| 1993/11/25 | 1,100 | 1,120 | 1,080 | 1,100 | 55,000 |
| 1993/11/24 | 1,120 | 1,120 | 1,080 | 1,100 | 53,000 |
| 1993/11/22 | 1,160 | 1,160 | 1,120 | 1,120 | 13,000 |
| 1993/11/19 | 1,160 | 1,180 | 1,160 | 1,160 | 11,000 |
| 1993/11/18 | 1,180 | 1,180 | 1,170 | 1,170 | 38,000 |
| 1993/11/17 | 1,190 | 1,190 | 1,160 | 1,180 | 10,000 |
| 1993/11/16 | 1,180 | 1,200 | 1,180 | 1,200 | 8,000 |
| 1993/11/15 | 1,210 | 1,210 | 1,180 | 1,200 | 36,000 |
| 1993/11/12 | 1,220 | 1,220 | 1,210 | 1,210 | 4,000 |
| 1993/11/11 | 1,210 | 1,210 | 1,200 | 1,200 | 7,000 |
| 1993/11/10 | 1,230 | 1,230 | 1,200 | 1,200 | 32,000 |
| 1993/11/09 | 1,250 | 1,250 | 1,220 | 1,230 | 53,000 |
| 1993/11/08 | 1,260 | 1,270 | 1,240 | 1,250 | 86,000 |
| 1993/11/05 | 1,240 | 1,260 | 1,240 | 1,250 | 41,000 |
| 1993/11/04 | 1,350 | 1,350 | 1,300 | 1,300 | 43,000 |
| 1993/11/02 | 1,340 | 1,350 | 1,330 | 1,350 | 17,000 |
| 1993/11/01 | 1,360 | 1,370 | 1,350 | 1,370 | 56,000 |
| 1993/10/29 | 1,340 | 1,360 | 1,330 | 1,360 | 40,000 |
| 1993/10/28 | 1,370 | 1,370 | 1,340 | 1,360 | 38,000 |
| 1993/10/27 | 1,360 | 1,370 | 1,350 | 1,370 | 117,000 |
| 1993/10/26 | 1,350 | 1,370 | 1,350 | 1,370 | 41,000 |
| 1993/10/25 | 1,370 | 1,370 | 1,340 | 1,370 | 51,000 |
| 1993/10/22 | 1,360 | 1,380 | 1,360 | 1,370 | 33,000 |
| 1993/10/21 | 1,390 | 1,390 | 1,360 | 1,360 | 14,000 |
| 1993/10/20 | 1,400 | 1,400 | 1,360 | 1,400 | 40,000 |
| 1993/10/19 | 1,410 | 1,410 | 1,390 | 1,410 | 110,000 |
| 1993/10/18 | 1,390 | 1,420 | 1,380 | 1,420 | 151,000 |
| 1993/10/15 | 1,360 | 1,390 | 1,360 | 1,390 | 35,000 |
| 1993/10/14 | 1,380 | 1,400 | 1,350 | 1,400 | 87,000 |
| 1993/10/13 | 1,390 | 1,390 | 1,360 | 1,390 | 130,000 |
| 1993/10/12 | 1,410 | 1,410 | 1,370 | 1,370 | 87,000 |
| 1993/10/08 | 1,410 | 1,420 | 1,400 | 1,420 | 60,000 |
| 1993/10/07 | 1,410 | 1,420 | 1,410 | 1,420 | 99,000 |
| 1993/10/06 | 1,410 | 1,430 | 1,400 | 1,400 | 345,000 |
| 1993/10/05 | 1,400 | 1,410 | 1,380 | 1,400 | 88,000 |
| 1993/10/04 | 1,420 | 1,420 | 1,380 | 1,380 | 179,000 |
| 1993/10/01 | 1,370 | 1,430 | 1,370 | 1,400 | 452,000 |
| 1993/09/30 | 1,360 | 1,370 | 1,350 | 1,360 | 98,000 |
| 1993/09/29 | 1,330 | 1,350 | 1,330 | 1,350 | 55,000 |
| 1993/09/28 | 1,320 | 1,330 | 1,300 | 1,330 | 49,000 |
| 1993/09/27 | 1,320 | 1,320 | 1,300 | 1,320 | 43,000 |
| 1993/09/24 | 1,250 | 1,320 | 1,250 | 1,320 | 50,000 |
| 1993/09/22 | 1,260 | 1,260 | 1,220 | 1,240 | 43,000 |
| 1993/09/21 | 1,330 | 1,330 | 1,290 | 1,300 | 60,000 |
| 1993/09/20 | 1,340 | 1,340 | 1,300 | 1,320 | 160,000 |
| 1993/09/17 | 1,350 | 1,350 | 1,340 | 1,350 | 38,000 |
| 1993/09/16 | 1,340 | 1,360 | 1,340 | 1,340 | 175,000 |
| 1993/09/14 | 1,310 | 1,350 | 1,310 | 1,340 | 27,000 |
| 1993/09/13 | 1,320 | 1,340 | 1,300 | 1,340 | 11,000 |
| 1993/09/10 | 1,330 | 1,330 | 1,310 | 1,320 | 20,000 |
| 1993/09/09 | 1,330 | 1,330 | 1,300 | 1,300 | 25,000 |
| 1993/09/08 | 1,340 | 1,340 | 1,330 | 1,340 | 69,000 |
| 1993/09/07 | 1,330 | 1,340 | 1,320 | 1,340 | 67,000 |
| 1993/09/06 | 1,340 | 1,350 | 1,320 | 1,320 | 51,000 |
| 1993/09/03 | 1,340 | 1,350 | 1,340 | 1,340 | 42,000 |
| 1993/09/02 | 1,350 | 1,350 | 1,340 | 1,340 | 17,000 |
| 1993/09/01 | 1,350 | 1,360 | 1,330 | 1,350 | 30,000 |
| 1993/08/31 | 1,330 | 1,350 | 1,320 | 1,350 | 48,000 |
| 1993/08/30 | 1,320 | 1,350 | 1,320 | 1,350 | 8,000 |
| 1993/08/27 | 1,340 | 1,350 | 1,330 | 1,340 | 24,000 |
| 1993/08/26 | 1,350 | 1,350 | 1,330 | 1,350 | 20,000 |
| 1993/08/25 | 1,330 | 1,350 | 1,330 | 1,340 | 33,000 |
| 1993/08/24 | 1,340 | 1,340 | 1,320 | 1,320 | 14,000 |
| 1993/08/23 | 1,330 | 1,340 | 1,330 | 1,340 | 27,000 |
| 1993/08/20 | 1,340 | 1,350 | 1,340 | 1,340 | 9,000 |
| 1993/08/19 | 1,360 | 1,360 | 1,340 | 1,340 | 14,000 |
| 1993/08/18 | 1,360 | 1,370 | 1,350 | 1,370 | 25,000 |
| 1993/08/17 | 1,350 | 1,370 | 1,330 | 1,350 | 114,000 |
| 1993/08/16 | 1,340 | 1,340 | 1,330 | 1,340 | 63,000 |
| 1993/08/13 | 1,360 | 1,360 | 1,340 | 1,360 | 109,000 |
| 1993/08/12 | 1,380 | 1,390 | 1,330 | 1,340 | 125,000 |
| 1993/08/11 | 1,370 | 1,380 | 1,360 | 1,380 | 197,000 |
| 1993/08/10 | 1,350 | 1,370 | 1,350 | 1,370 | 170,000 |
| 1993/08/09 | 1,320 | 1,360 | 1,320 | 1,340 | 289,000 |
| 1993/08/06 | 1,310 | 1,340 | 1,310 | 1,320 | 134,000 |
| 1993/08/05 | 1,330 | 1,330 | 1,320 | 1,330 | 82,000 |
| 1993/08/04 | 1,310 | 1,330 | 1,310 | 1,320 | 74,000 |
| 1993/08/03 | 1,310 | 1,330 | 1,300 | 1,300 | 131,000 |
| 1993/08/02 | 1,310 | 1,320 | 1,300 | 1,300 | 108,000 |
| 1993/07/30 | 1,290 | 1,350 | 1,290 | 1,330 | 306,000 |
| 1993/07/29 | 1,250 | 1,270 | 1,230 | 1,270 | 43,000 |
| 1993/07/28 | 1,240 | 1,250 | 1,210 | 1,250 | 11,000 |
| 1993/07/27 | 1,240 | 1,240 | 1,220 | 1,230 | 11,000 |
| 1993/07/26 | 1,240 | 1,240 | 1,230 | 1,230 | 10,000 |
| 1993/07/23 | 1,250 | 1,250 | 1,230 | 1,250 | 20,000 |
| 1993/07/22 | 1,270 | 1,270 | 1,250 | 1,260 | 25,000 |
| 1993/07/21 | 1,220 | 1,300 | 1,220 | 1,290 | 87,000 |
| 1993/07/20 | 1,230 | 1,240 | 1,230 | 1,230 | 99,000 |
| 1993/07/19 | 1,230 | 1,230 | 1,230 | 1,230 | 12,000 |
| 1993/07/16 | 1,230 | 1,230 | 1,230 | 1,230 | 64,000 |
| 1993/07/15 | 1,230 | 1,250 | 1,220 | 1,230 | 28,000 |
| 1993/07/14 | 1,190 | 1,230 | 1,190 | 1,230 | 16,000 |
| 1993/07/13 | 1,180 | 1,200 | 1,180 | 1,190 | 12,000 |
| 1993/07/12 | 1,160 | 1,180 | 1,160 | 1,180 | 24,000 |
| 1993/07/09 | 1,180 | 1,180 | 1,160 | 1,160 | 20,000 |
| 1993/07/08 | 1,200 | 1,200 | 1,180 | 1,180 | 29,000 |
| 1993/07/07 | 1,210 | 1,210 | 1,200 | 1,200 | 3,000 |
| 1993/07/05 | 1,210 | 1,210 | 1,210 | 1,210 | 6,000 |
| 1993/07/02 | 1,230 | 1,230 | 1,230 | 1,230 | 26,000 |
| 1993/07/01 | 1,200 | 1,230 | 1,180 | 1,230 | 24,000 |
| 1993/06/30 | 1,200 | 1,200 | 1,190 | 1,190 | 18,000 |
| 1993/06/29 | 1,200 | 1,220 | 1,200 | 1,210 | 25,000 |
| 1993/06/28 | 1,200 | 1,220 | 1,200 | 1,210 | 24,000 |
| 1993/06/25 | 1,190 | 1,200 | 1,190 | 1,200 | 36,000 |
| 1993/06/24 | 1,200 | 1,200 | 1,180 | 1,180 | 25,000 |
| 1993/06/23 | 1,190 | 1,190 | 1,180 | 1,180 | 13,000 |
| 1993/06/22 | 1,160 | 1,180 | 1,160 | 1,180 | 21,000 |
| 1993/06/21 | 1,210 | 1,220 | 1,150 | 1,160 | 17,000 |
| 1993/06/18 | 1,220 | 1,220 | 1,200 | 1,220 | 9,000 |
| 1993/06/17 | 1,230 | 1,230 | 1,190 | 1,220 | 24,000 |
| 1993/06/16 | 1,230 | 1,230 | 1,230 | 1,230 | 6,000 |
| 1993/06/15 | 1,280 | 1,280 | 1,250 | 1,250 | 12,000 |
| 1993/06/14 | 1,300 | 1,300 | 1,290 | 1,290 | 5,000 |
| 1993/06/11 | 1,270 | 1,290 | 1,270 | 1,290 | 14,000 |
| 1993/06/10 | 1,290 | 1,300 | 1,280 | 1,280 | 14,000 |
| 1993/06/08 | 1,320 | 1,330 | 1,310 | 1,320 | 15,000 |
| 1993/06/07 | 1,290 | 1,330 | 1,290 | 1,330 | 22,000 |
| 1993/06/04 | 1,290 | 1,320 | 1,280 | 1,300 | 58,000 |
| 1993/06/03 | 1,320 | 1,320 | 1,290 | 1,290 | 19,000 |
| 1993/06/02 | 1,310 | 1,320 | 1,290 | 1,320 | 33,000 |
| 1993/06/01 | 1,320 | 1,320 | 1,290 | 1,310 | 37,000 |
| 1993/05/31 | 1,300 | 1,320 | 1,300 | 1,320 | 35,000 |
| 1993/05/28 | 1,310 | 1,310 | 1,280 | 1,280 | 52,000 |
| 1993/05/27 | 1,290 | 1,300 | 1,280 | 1,300 | 44,000 |
| 1993/05/26 | 1,300 | 1,310 | 1,270 | 1,290 | 44,000 |
| 1993/05/25 | 1,300 | 1,300 | 1,260 | 1,280 | 118,000 |
| 1993/05/24 | 1,310 | 1,310 | 1,280 | 1,280 | 21,000 |
| 1993/05/21 | 1,330 | 1,330 | 1,310 | 1,310 | 32,000 |
| 1993/05/20 | 1,330 | 1,340 | 1,330 | 1,330 | 28,000 |
| 1993/05/19 | 1,340 | 1,340 | 1,330 | 1,330 | 19,000 |
| 1993/05/18 | 1,340 | 1,350 | 1,340 | 1,350 | 27,000 |
| 1993/05/17 | 1,360 | 1,360 | 1,350 | 1,350 | 28,000 |
| 1993/05/14 | 1,360 | 1,370 | 1,350 | 1,350 | 43,000 |
| 1993/05/13 | 1,360 | 1,360 | 1,310 | 1,360 | 27,000 |
| 1993/05/12 | 1,390 | 1,390 | 1,370 | 1,370 | 97,000 |
| 1993/05/11 | 1,350 | 1,380 | 1,350 | 1,380 | 174,000 |
| 1993/05/10 | 1,330 | 1,380 | 1,330 | 1,350 | 145,000 |
| 1993/05/07 | 1,270 | 1,320 | 1,270 | 1,310 | 66,000 |
| 1993/05/06 | 1,340 | 1,340 | 1,310 | 1,310 | 34,000 |
| 1993/04/30 | 1,330 | 1,340 | 1,320 | 1,340 | 28,000 |
| 1993/04/28 | 1,280 | 1,320 | 1,280 | 1,310 | 42,000 |
| 1993/04/27 | 1,270 | 1,280 | 1,260 | 1,280 | 15,000 |
| 1993/04/26 | 1,280 | 1,280 | 1,250 | 1,260 | 13,000 |
| 1993/04/23 | 1,290 | 1,290 | 1,250 | 1,290 | 17,000 |
| 1993/04/22 | 1,300 | 1,300 | 1,280 | 1,300 | 11,000 |
| 1993/04/21 | 1,300 | 1,310 | 1,280 | 1,310 | 28,000 |
| 1993/04/20 | 1,300 | 1,320 | 1,300 | 1,300 | 29,000 |
| 1993/04/19 | 1,340 | 1,340 | 1,300 | 1,300 | 21,000 |
| 1993/04/16 | 1,330 | 1,350 | 1,310 | 1,320 | 59,000 |
| 1993/04/15 | 1,290 | 1,320 | 1,290 | 1,310 | 80,000 |
| 1993/04/14 | 1,290 | 1,310 | 1,290 | 1,290 | 76,000 |
| 1993/04/13 | 1,270 | 1,300 | 1,270 | 1,290 | 56,000 |
| 1993/04/12 | 1,250 | 1,270 | 1,250 | 1,270 | 46,000 |
| 1993/04/09 | 1,250 | 1,250 | 1,220 | 1,250 | 34,000 |
| 1993/04/08 | 1,230 | 1,250 | 1,190 | 1,250 | 58,000 |
| 1993/04/07 | 1,240 | 1,240 | 1,230 | 1,230 | 15,000 |
| 1993/04/06 | 1,250 | 1,250 | 1,240 | 1,250 | 27,000 |
| 1993/04/05 | 1,250 | 1,260 | 1,230 | 1,250 | 136,000 |
| 1993/04/02 | 1,270 | 1,280 | 1,260 | 1,260 | 54,000 |
| 1993/04/01 | 1,230 | 1,250 | 1,200 | 1,250 | 59,000 |
| 1993/03/31 | 1,250 | 1,260 | 1,220 | 1,230 | 52,000 |
| 1993/03/30 | 1,300 | 1,300 | 1,250 | 1,250 | 31,000 |
| 1993/03/29 | 1,320 | 1,320 | 1,310 | 1,310 | 31,000 |
| 1993/03/26 | 1,310 | 1,350 | 1,300 | 1,340 | 151,000 |
| 1993/03/26 | 1 -> 1.30 分割 | ||||
| 1993/03/25 | 1,590 | 1,680 | 1,580 | 1,650 | 144,000 |
| 1993/03/24 | 1,600 | 1,600 | 1,570 | 1,570 | 77,000 |
| 1993/03/23 | 1,610 | 1,610 | 1,590 | 1,600 | 74,000 |
| 1993/03/22 | 1,620 | 1,620 | 1,600 | 1,610 | 69,000 |
| 1993/03/19 | 1,620 | 1,620 | 1,590 | 1,590 | 55,000 |
| 1993/03/18 | 1,610 | 1,630 | 1,600 | 1,610 | 107,000 |
| 1993/03/17 | 1,620 | 1,620 | 1,580 | 1,620 | 62,000 |
| 1993/03/16 | 1,570 | 1,600 | 1,570 | 1,590 | 81,000 |
| 1993/03/15 | 1,550 | 1,570 | 1,520 | 1,560 | 97,000 |
| 1993/03/12 | 1,500 | 1,520 | 1,500 | 1,520 | 108,000 |
| 1993/03/11 | 1,520 | 1,520 | 1,490 | 1,490 | 253,000 |
| 1993/03/10 | 1,480 | 1,490 | 1,470 | 1,490 | 442,000 |
| 1993/03/09 | 1,240 | 1,300 | 1,230 | 1,290 | 137,000 |
| 1993/03/08 | 1,240 | 1,270 | 1,240 | 1,260 | 25,000 |
| 1993/03/05 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 |
| 1993/03/04 | 1,230 | 1,230 | 1,220 | 1,220 | 12,000 |
| 1993/03/03 | 1,230 | 1,230 | 1,220 | 1,220 | 25,000 |
| 1993/03/02 | 1,280 | 1,280 | 1,250 | 1,250 | 26,000 |
| 1993/02/26 | 1,260 | 1,290 | 1,260 | 1,270 | 12,000 |
| 1993/02/25 | 1,290 | 1,290 | 1,260 | 1,260 | 20,000 |
| 1993/02/24 | 1,280 | 1,290 | 1,260 | 1,290 | 30,000 |
| 1993/02/23 | 1,280 | 1,290 | 1,280 | 1,290 | 4,000 |
| 1993/02/22 | 1,270 | 1,290 | 1,270 | 1,290 | 20,000 |
| 1993/02/19 | 1,260 | 1,290 | 1,260 | 1,290 | 10,000 |
| 1993/02/18 | 1,280 | 1,300 | 1,280 | 1,280 | 19,000 |
| 1993/02/17 | 1,270 | 1,270 | 1,270 | 1,270 | 4,000 |
| 1993/02/16 | 1,290 | 1,290 | 1,280 | 1,280 | 25,000 |
| 1993/02/15 | 1,290 | 1,290 | 1,290 | 1,290 | 11,000 |
| 1993/02/12 | 1,260 | 1,290 | 1,260 | 1,290 | 7,000 |
| 1993/02/10 | 1,230 | 1,260 | 1,230 | 1,250 | 48,000 |
| 1993/02/09 | 1,270 | 1,280 | 1,230 | 1,230 | 21,000 |
| 1993/02/08 | 1,270 | 1,270 | 1,260 | 1,260 | 12,000 |
| 1993/02/05 | 1,240 | 1,300 | 1,240 | 1,300 | 33,000 |
| 1993/02/04 | 1,250 | 1,260 | 1,250 | 1,260 | 8,000 |
| 1993/02/03 | 1,230 | 1,260 | 1,230 | 1,250 | 26,000 |
| 1993/02/02 | 1,230 | 1,250 | 1,230 | 1,250 | 16,000 |
| 1993/02/01 | 1,280 | 1,280 | 1,250 | 1,250 | 15,000 |
| 1993/01/29 | 1,290 | 1,310 | 1,280 | 1,280 | 18,000 |
| 1993/01/28 | 1,300 | 1,300 | 1,280 | 1,290 | 22,000 |
| 1993/01/27 | 1,260 | 1,300 | 1,260 | 1,300 | 12,000 |
| 1993/01/26 | 1,270 | 1,270 | 1,270 | 1,270 | 5,000 |
| 1993/01/25 | 1,320 | 1,320 | 1,300 | 1,300 | 21,000 |
| 1993/01/22 | 1,330 | 1,330 | 1,320 | 1,320 | 41,000 |
| 1993/01/21 | 1,330 | 1,350 | 1,330 | 1,350 | 22,000 |
| 1993/01/20 | 1,380 | 1,380 | 1,350 | 1,350 | 26,000 |
| 1993/01/19 | 1,360 | 1,360 | 1,350 | 1,350 | 11,000 |
| 1993/01/18 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| 1993/01/14 | 1,400 | 1,400 | 1,360 | 1,360 | 11,000 |
| 1993/01/13 | 1,360 | 1,360 | 1,360 | 1,360 | 36,000 |
| 1993/01/12 | 1,350 | 1,370 | 1,350 | 1,360 | 6,000 |
| 1993/01/11 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1993/01/08 | 1,360 | 1,370 | 1,350 | 1,350 | 44,000 |
| 1993/01/07 | 1,360 | 1,360 | 1,350 | 1,360 | 8,000 |
| 1993/01/06 | 1,350 | 1,350 | 1,350 | 1,350 | 9,000 |
| 1993/01/05 | 1,400 | 1,400 | 1,370 | 1,370 | 26,000 |