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 |
|---|---|---|---|---|---|
| 1994/12/30 | 815 | 815 | 811 | 815 | 50,000 |
| 1994/12/29 | 821 | 821 | 820 | 821 | 7,000 |
| 1994/12/28 | 824 | 830 | 824 | 830 | 21,000 |
| 1994/12/27 | 830 | 830 | 821 | 824 | 18,000 |
| 1994/12/26 | 810 | 820 | 810 | 820 | 25,000 |
| 1994/12/22 | 813 | 813 | 805 | 805 | 25,000 |
| 1994/12/21 | 800 | 817 | 799 | 803 | 16,000 |
| 1994/12/20 | 819 | 819 | 816 | 819 | 17,000 |
| 1994/12/19 | 819 | 820 | 801 | 818 | 25,000 |
| 1994/12/16 | 819 | 820 | 799 | 820 | 41,000 |
| 1994/12/15 | 819 | 820 | 801 | 820 | 10,000 |
| 1994/12/14 | 801 | 820 | 801 | 819 | 12,000 |
| 1994/12/13 | 811 | 820 | 801 | 820 | 23,000 |
| 1994/12/12 | 800 | 820 | 800 | 820 | 17,000 |
| 1994/12/09 | 830 | 830 | 800 | 830 | 41,000 |
| 1994/12/08 | 821 | 830 | 820 | 830 | 18,000 |
| 1994/12/07 | 832 | 833 | 830 | 833 | 27,000 |
| 1994/12/06 | 836 | 839 | 833 | 833 | 73,000 |
| 1994/12/05 | 840 | 849 | 835 | 835 | 21,000 |
| 1994/12/02 | 850 | 851 | 845 | 850 | 45,000 |
| 1994/12/01 | 850 | 851 | 841 | 851 | 76,000 |
| 1994/11/30 | 850 | 851 | 830 | 850 | 57,000 |
| 1994/11/29 | 860 | 860 | 850 | 850 | 23,000 |
| 1994/11/28 | 860 | 860 | 855 | 855 | 12,000 |
| 1994/11/25 | 880 | 880 | 850 | 870 | 32,000 |
| 1994/11/24 | 880 | 880 | 860 | 880 | 22,000 |
| 1994/11/22 | 900 | 900 | 870 | 870 | 16,000 |
| 1994/11/21 | 890 | 910 | 890 | 902 | 10,000 |
| 1994/11/18 | 920 | 920 | 920 | 920 | 4,000 |
| 1994/11/17 | 901 | 920 | 900 | 920 | 11,000 |
| 1994/11/16 | 900 | 900 | 895 | 900 | 8,000 |
| 1994/11/15 | 871 | 890 | 870 | 890 | 18,000 |
| 1994/11/14 | 878 | 878 | 870 | 870 | 14,000 |
| 1994/11/11 | 880 | 900 | 870 | 870 | 16,000 |
| 1994/11/10 | 910 | 910 | 884 | 884 | 16,000 |
| 1994/11/09 | 909 | 915 | 895 | 915 | 17,000 |
| 1994/11/08 | 920 | 920 | 910 | 910 | 18,000 |
| 1994/11/07 | 930 | 950 | 930 | 930 | 15,000 |
| 1994/11/04 | 932 | 940 | 932 | 940 | 7,000 |
| 1994/11/02 | 940 | 950 | 931 | 950 | 10,000 |
| 1994/11/01 | 947 | 950 | 931 | 950 | 13,000 |
| 1994/10/31 | 941 | 950 | 940 | 950 | 12,000 |
| 1994/10/28 | 940 | 943 | 940 | 940 | 13,000 |
| 1994/10/27 | 944 | 945 | 930 | 940 | 13,000 |
| 1994/10/26 | 942 | 942 | 935 | 940 | 16,000 |
| 1994/10/25 | 946 | 946 | 945 | 945 | 28,000 |
| 1994/10/24 | 960 | 960 | 945 | 945 | 10,000 |
| 1994/10/21 | 951 | 959 | 950 | 950 | 21,000 |
| 1994/10/20 | 979 | 979 | 961 | 970 | 13,000 |
| 1994/10/19 | 965 | 965 | 960 | 961 | 6,000 |
| 1994/10/18 | 948 | 980 | 945 | 980 | 51,000 |
| 1994/10/17 | 950 | 951 | 950 | 951 | 14,000 |
| 1994/10/14 | 970 | 970 | 950 | 950 | 22,000 |
| 1994/10/13 | 970 | 970 | 948 | 970 | 19,000 |
| 1994/10/12 | 980 | 980 | 970 | 979 | 9,000 |
| 1994/10/11 | 965 | 970 | 965 | 970 | 4,000 |
| 1994/10/07 | 955 | 965 | 955 | 965 | 11,000 |
| 1994/10/06 | 980 | 980 | 965 | 965 | 18,000 |
| 1994/10/05 | 970 | 970 | 963 | 970 | 15,000 |
| 1994/10/04 | 980 | 993 | 975 | 993 | 27,000 |
| 1994/10/03 | 972 | 972 | 970 | 970 | 8,000 |
| 1994/09/30 | 993 | 999 | 980 | 985 | 52,000 |
| 1994/09/29 | 993 | 993 | 985 | 985 | 6,000 |
| 1994/09/28 | 970 | 970 | 955 | 955 | 32,000 |
| 1994/09/27 | 966 | 971 | 966 | 971 | 21,000 |
| 1994/09/26 | 961 | 965 | 961 | 961 | 10,000 |
| 1994/09/22 | 966 | 966 | 957 | 965 | 35,000 |
| 1994/09/21 | 960 | 965 | 960 | 965 | 28,000 |
| 1994/09/20 | 966 | 970 | 951 | 960 | 46,000 |
| 1994/09/19 | 972 | 972 | 964 | 966 | 53,000 |
| 1994/09/16 | 971 | 971 | 970 | 971 | 11,000 |
| 1994/09/14 | 969 | 994 | 969 | 971 | 47,000 |
| 1994/09/13 | 970 | 970 | 960 | 970 | 24,000 |
| 1994/09/12 | 970 | 975 | 970 | 970 | 17,000 |
| 1994/09/09 | 1,020 | 1,020 | 997 | 1,000 | 44,000 |
| 1994/09/08 | 997 | 1,000 | 997 | 997 | 28,000 |
| 1994/09/07 | 997 | 998 | 997 | 997 | 62,000 |
| 1994/09/06 | 998 | 998 | 997 | 997 | 2,000 |
| 1994/09/05 | 998 | 998 | 997 | 997 | 7,000 |
| 1994/09/02 | 1,000 | 1,000 | 997 | 997 | 24,000 |
| 1994/09/01 | 1,010 | 1,020 | 997 | 997 | 55,000 |
| 1994/08/31 | 1,000 | 1,010 | 997 | 1,010 | 32,000 |
| 1994/08/30 | 1,010 | 1,010 | 1,000 | 1,000 | 16,000 |
| 1994/08/29 | 1,010 | 1,020 | 997 | 1,000 | 61,000 |
| 1994/08/26 | 1,010 | 1,020 | 997 | 1,020 | 59,000 |
| 1994/08/25 | 1,030 | 1,030 | 1,010 | 1,010 | 11,000 |
| 1994/08/24 | 1,010 | 1,030 | 1,000 | 1,030 | 57,000 |
| 1994/08/23 | 1,040 | 1,040 | 1,020 | 1,030 | 39,000 |
| 1994/08/22 | 1,050 | 1,050 | 1,030 | 1,050 | 32,000 |
| 1994/08/19 | 1,050 | 1,060 | 1,040 | 1,040 | 156,000 |
| 1994/08/18 | 1,020 | 1,050 | 1,020 | 1,040 | 263,000 |
| 1994/08/17 | 1,030 | 1,030 | 1,010 | 1,010 | 67,000 |
| 1994/08/16 | 1,000 | 1,030 | 1,000 | 1,010 | 101,000 |
| 1994/08/15 | 1,010 | 1,010 | 1,000 | 1,000 | 78,000 |
| 1994/08/12 | 1,010 | 1,010 | 1,010 | 1,010 | 192,000 |
| 1994/08/11 | 1,010 | 1,010 | 1,000 | 1,000 | 44,000 |
| 1994/08/10 | 1,010 | 1,020 | 997 | 1,010 | 79,000 |
| 1994/08/09 | 1,000 | 1,010 | 980 | 1,010 | 19,000 |
| 1994/08/08 | 990 | 1,010 | 990 | 1,010 | 18,000 |
| 1994/08/05 | 980 | 1,010 | 980 | 1,010 | 63,000 |
| 1994/08/04 | 1,000 | 1,010 | 989 | 1,000 | 16,000 |
| 1994/08/03 | 1,010 | 1,020 | 1,000 | 1,000 | 34,000 |
| 1994/08/02 | 1,010 | 1,020 | 1,000 | 1,020 | 28,000 |
| 1994/08/01 | 1,010 | 1,020 | 1,000 | 1,000 | 35,000 |
| 1994/07/29 | 1,020 | 1,030 | 1,010 | 1,020 | 133,000 |
| 1994/07/28 | 1,010 | 1,020 | 1,000 | 1,020 | 90,000 |
| 1994/07/27 | 999 | 1,020 | 990 | 1,020 | 173,000 |
| 1994/07/26 | 968 | 995 | 967 | 989 | 60,000 |
| 1994/07/25 | 971 | 975 | 966 | 970 | 30,000 |
| 1994/07/21 | 975 | 975 | 971 | 971 | 24,000 |
| 1994/07/20 | 975 | 975 | 972 | 972 | 6,000 |
| 1994/07/19 | 970 | 975 | 969 | 975 | 23,000 |
| 1994/07/18 | 975 | 980 | 970 | 970 | 34,000 |
| 1994/07/15 | 970 | 973 | 965 | 969 | 33,000 |
| 1994/07/14 | 975 | 978 | 965 | 978 | 40,000 |
| 1994/07/13 | 980 | 980 | 970 | 976 | 58,000 |
| 1994/07/12 | 980 | 983 | 978 | 980 | 17,000 |
| 1994/07/11 | 998 | 998 | 980 | 980 | 134,000 |
| 1994/07/08 | 998 | 998 | 985 | 997 | 12,000 |
| 1994/07/07 | 991 | 999 | 981 | 999 | 35,000 |
| 1994/07/06 | 991 | 995 | 990 | 990 | 13,000 |
| 1994/07/05 | 985 | 1,000 | 985 | 990 | 37,000 |
| 1994/07/04 | 1,020 | 1,020 | 1,000 | 1,000 | 8,000 |
| 1994/07/01 | 1,010 | 1,010 | 985 | 1,000 | 43,000 |
| 1994/06/30 | 999 | 1,030 | 999 | 999 | 64,000 |
| 1994/06/29 | 980 | 1,000 | 980 | 999 | 15,000 |
| 1994/06/28 | 967 | 1,000 | 966 | 1,000 | 43,000 |
| 1994/06/27 | 980 | 980 | 965 | 965 | 19,000 |
| 1994/06/24 | 990 | 990 | 980 | 985 | 28,000 |
| 1994/06/23 | 980 | 992 | 980 | 990 | 32,000 |
| 1994/06/22 | 980 | 990 | 970 | 980 | 154,000 |
| 1994/06/21 | 999 | 1,010 | 986 | 990 | 35,000 |
| 1994/06/20 | 1,010 | 1,010 | 1,000 | 1,000 | 66,000 |
| 1994/06/17 | 1,010 | 1,020 | 1,010 | 1,010 | 59,000 |
| 1994/06/16 | 1,030 | 1,030 | 1,020 | 1,020 | 69,000 |
| 1994/06/15 | 1,020 | 1,030 | 1,020 | 1,020 | 34,000 |
| 1994/06/14 | 1,030 | 1,030 | 1,030 | 1,030 | 12,000 |
| 1994/06/13 | 1,020 | 1,020 | 1,020 | 1,020 | 7,000 |
| 1994/06/10 | 1,010 | 1,030 | 1,010 | 1,010 | 62,000 |
| 1994/06/09 | 1,020 | 1,030 | 1,010 | 1,020 | 68,000 |
| 1994/06/08 | 1,000 | 1,020 | 1,000 | 1,020 | 31,000 |
| 1994/06/07 | 1,010 | 1,020 | 1,000 | 1,010 | 11,000 |
| 1994/06/06 | 1,020 | 1,020 | 1,010 | 1,010 | 14,000 |
| 1994/06/03 | 1,030 | 1,030 | 1,020 | 1,030 | 29,000 |
| 1994/06/02 | 1,020 | 1,030 | 1,020 | 1,030 | 53,000 |
| 1994/06/01 | 1,000 | 1,020 | 1,000 | 1,020 | 37,000 |
| 1994/05/31 | 1,000 | 1,010 | 985 | 995 | 76,000 |
| 1994/05/30 | 1,020 | 1,020 | 1,000 | 1,000 | 126,000 |
| 1994/05/27 | 1,000 | 1,000 | 990 | 1,000 | 18,000 |
| 1994/05/26 | 1,000 | 1,000 | 1,000 | 1,000 | 11,000 |
| 1994/05/25 | 1,000 | 1,010 | 990 | 1,000 | 19,000 |
| 1994/05/24 | 1,010 | 1,010 | 995 | 1,000 | 36,000 |
| 1994/05/23 | 996 | 1,010 | 996 | 1,000 | 34,000 |
| 1994/05/20 | 990 | 1,000 | 990 | 995 | 48,000 |
| 1994/05/19 | 990 | 990 | 932 | 970 | 521,000 |
| 1994/05/18 | 1,000 | 1,000 | 981 | 995 | 131,000 |
| 1994/05/17 | 1,010 | 1,020 | 999 | 1,000 | 70,000 |
| 1994/05/16 | 1,010 | 1,040 | 1,000 | 1,040 | 36,000 |
| 1994/05/13 | 1,000 | 1,010 | 999 | 1,010 | 62,000 |
| 1994/05/12 | 1,010 | 1,010 | 1,000 | 1,000 | 19,000 |
| 1994/05/11 | 1,010 | 1,010 | 1,000 | 1,010 | 43,000 |
| 1994/05/10 | 1,010 | 1,010 | 1,000 | 1,010 | 30,000 |
| 1994/05/09 | 1,010 | 1,020 | 1,010 | 1,010 | 7,000 |
| 1994/05/06 | 1,040 | 1,040 | 1,020 | 1,020 | 10,000 |
| 1994/05/02 | 1,030 | 1,040 | 1,000 | 1,040 | 14,000 |
| 1994/04/28 | 1,030 | 1,040 | 1,000 | 1,040 | 14,000 |
| 1994/04/27 | 1,040 | 1,040 | 1,040 | 1,040 | 16,000 |
| 1994/04/26 | 1,010 | 1,050 | 1,010 | 1,050 | 31,000 |
| 1994/04/25 | 1,000 | 1,020 | 990 | 1,020 | 90,000 |
| 1994/04/22 | 1,020 | 1,030 | 990 | 1,000 | 86,000 |
| 1994/04/21 | 1,020 | 1,020 | 1,010 | 1,020 | 62,000 |
| 1994/04/20 | 1,030 | 1,030 | 1,020 | 1,030 | 14,000 |
| 1994/04/19 | 1,040 | 1,040 | 1,020 | 1,020 | 43,000 |
| 1994/04/18 | 1,040 | 1,040 | 1,030 | 1,030 | 36,000 |
| 1994/04/15 | 1,040 | 1,040 | 1,030 | 1,030 | 28,000 |
| 1994/04/14 | 1,040 | 1,040 | 1,020 | 1,040 | 24,000 |
| 1994/04/13 | 1,030 | 1,050 | 1,030 | 1,050 | 13,000 |
| 1994/04/12 | 1,030 | 1,050 | 1,030 | 1,050 | 31,000 |
| 1994/04/11 | 1,050 | 1,050 | 1,030 | 1,050 | 47,000 |
| 1994/04/08 | 1,040 | 1,050 | 1,020 | 1,030 | 62,000 |
| 1994/04/07 | 1,050 | 1,050 | 1,040 | 1,050 | 22,000 |
| 1994/04/06 | 1,060 | 1,060 | 1,020 | 1,030 | 60,000 |
| 1994/04/05 | 1,020 | 1,070 | 1,020 | 1,070 | 9,000 |
| 1994/04/04 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 |
| 1994/04/01 | 1,040 | 1,070 | 1,020 | 1,070 | 21,000 |
| 1994/03/31 | 1,050 | 1,060 | 1,030 | 1,060 | 24,000 |
| 1994/03/30 | 1,080 | 1,080 | 1,040 | 1,060 | 79,000 |
| 1994/03/29 | 1,090 | 1,090 | 1,080 | 1,080 | 4,000 |
| 1994/03/28 | 1,080 | 1,100 | 1,060 | 1,060 | 20,000 |
| 1994/03/25 | 1,060 | 1,100 | 1,060 | 1,100 | 34,000 |
| 1994/03/24 | 1,080 | 1,080 | 1,060 | 1,060 | 19,000 |
| 1994/03/23 | 1,070 | 1,080 | 1,060 | 1,080 | 12,000 |
| 1994/03/22 | 1,100 | 1,100 | 1,080 | 1,090 | 27,000 |
| 1994/03/18 | 1,090 | 1,100 | 1,080 | 1,100 | 75,000 |
| 1994/03/17 | 1,080 | 1,080 | 1,070 | 1,080 | 32,000 |
| 1994/03/16 | 1,080 | 1,090 | 1,060 | 1,060 | 24,000 |
| 1994/03/15 | 1,080 | 1,100 | 1,080 | 1,100 | 13,000 |
| 1994/03/14 | 1,060 | 1,100 | 1,060 | 1,100 | 26,000 |
| 1994/03/11 | 1,100 | 1,100 | 1,090 | 1,100 | 42,000 |
| 1994/03/10 | 1,100 | 1,110 | 1,060 | 1,060 | 17,000 |
| 1994/03/09 | 1,090 | 1,110 | 1,080 | 1,110 | 18,000 |
| 1994/03/08 | 1,100 | 1,120 | 1,100 | 1,100 | 21,000 |
| 1994/03/07 | 1,080 | 1,120 | 1,080 | 1,110 | 14,000 |
| 1994/03/04 | 1,080 | 1,130 | 1,080 | 1,100 | 132,000 |
| 1994/03/03 | 1,100 | 1,120 | 1,100 | 1,120 | 15,000 |
| 1994/03/02 | 1,140 | 1,150 | 1,110 | 1,120 | 45,000 |
| 1994/03/01 | 1,130 | 1,160 | 1,130 | 1,140 | 111,000 |
| 1994/02/28 | 1,080 | 1,120 | 1,080 | 1,120 | 44,000 |
| 1994/02/25 | 1,070 | 1,090 | 1,070 | 1,070 | 30,000 |
| 1994/02/24 | 1,050 | 1,100 | 1,040 | 1,070 | 79,000 |
| 1994/02/23 | 1,050 | 1,080 | 1,040 | 1,060 | 8,000 |
| 1994/02/22 | 1,050 | 1,080 | 1,050 | 1,080 | 9,000 |
| 1994/02/21 | 1,060 | 1,060 | 1,050 | 1,060 | 19,000 |
| 1994/02/18 | 1,080 | 1,080 | 1,060 | 1,060 | 6,000 |
| 1994/02/17 | 1,050 | 1,050 | 1,040 | 1,040 | 6,000 |
| 1994/02/16 | 1,040 | 1,050 | 1,040 | 1,050 | 11,000 |
| 1994/02/15 | 1,050 | 1,060 | 1,020 | 1,040 | 33,000 |
| 1994/02/14 | 1,080 | 1,080 | 1,070 | 1,080 | 6,000 |
| 1994/02/10 | 1,100 | 1,100 | 1,060 | 1,100 | 28,000 |
| 1994/02/09 | 1,090 | 1,120 | 1,080 | 1,080 | 48,000 |
| 1994/02/08 | 1,100 | 1,100 | 1,080 | 1,090 | 24,000 |
| 1994/02/07 | 1,060 | 1,080 | 1,060 | 1,080 | 15,000 |
| 1994/02/04 | 1,070 | 1,070 | 1,040 | 1,040 | 64,000 |
| 1994/02/03 | 1,080 | 1,090 | 1,080 | 1,080 | 40,000 |
| 1994/02/02 | 1,120 | 1,120 | 1,080 | 1,100 | 49,000 |
| 1994/02/01 | 1,140 | 1,140 | 1,120 | 1,130 | 48,000 |
| 1994/01/31 | 1,150 | 1,150 | 1,120 | 1,140 | 78,000 |
| 1994/01/28 | 1,070 | 1,070 | 1,070 | 1,070 | 5,000 |
| 1994/01/27 | 1,080 | 1,090 | 1,070 | 1,080 | 11,000 |
| 1994/01/26 | 1,070 | 1,070 | 1,050 | 1,070 | 40,000 |
| 1994/01/25 | 1,050 | 1,060 | 1,040 | 1,050 | 27,000 |
| 1994/01/24 | 1,010 | 1,050 | 1,010 | 1,050 | 35,000 |
| 1994/01/21 | 1,090 | 1,100 | 1,080 | 1,100 | 91,000 |
| 1994/01/20 | 1,070 | 1,100 | 1,070 | 1,080 | 79,000 |
| 1994/01/19 | 1,080 | 1,080 | 1,070 | 1,070 | 41,000 |
| 1994/01/18 | 1,070 | 1,090 | 1,070 | 1,090 | 97,000 |
| 1994/01/17 | 1,020 | 1,080 | 1,020 | 1,080 | 76,000 |
| 1994/01/14 | 1,020 | 1,050 | 1,000 | 1,040 | 54,000 |
| 1994/01/13 | 1,010 | 1,030 | 1,000 | 1,000 | 168,000 |
| 1994/01/12 | 1,010 | 1,010 | 1,000 | 1,000 | 39,000 |
| 1994/01/11 | 1,000 | 1,010 | 1,000 | 1,000 | 73,000 |
| 1994/01/10 | 1,000 | 1,010 | 1,000 | 1,010 | 12,000 |
| 1994/01/07 | 990 | 999 | 990 | 999 | 2,000 |
| 1994/01/06 | 970 | 1,000 | 970 | 1,000 | 7,000 |
| 1994/01/05 | 984 | 984 | 970 | 980 | 6,000 |
| 1994/01/04 | 964 | 964 | 964 | 964 | 2,000 |