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 |
---|---|---|---|---|---|
1995/12/29 | 700 | 720 | 700 | 710 | 78,000 |
1995/12/28 | 695 | 710 | 695 | 700 | 109,000 |
1995/12/27 | 687 | 705 | 687 | 700 | 81,000 |
1995/12/26 | 693 | 695 | 681 | 681 | 35,000 |
1995/12/25 | 691 | 700 | 691 | 691 | 56,000 |
1995/12/22 | 711 | 715 | 691 | 691 | 121,000 |
1995/12/21 | 710 | 710 | 702 | 710 | 138,000 |
1995/12/20 | 706 | 710 | 699 | 710 | 258,000 |
1995/12/19 | 677 | 699 | 677 | 696 | 56,000 |
1995/12/18 | 697 | 715 | 675 | 677 | 146,000 |
1995/12/15 | 720 | 725 | 695 | 700 | 273,000 |
1995/12/14 | 685 | 736 | 678 | 730 | 661,000 |
1995/12/13 | 655 | 680 | 652 | 678 | 107,000 |
1995/12/12 | 660 | 663 | 656 | 658 | 67,000 |
1995/12/11 | 661 | 663 | 650 | 656 | 53,000 |
1995/12/08 | 660 | 660 | 645 | 660 | 131,000 |
1995/12/07 | 660 | 665 | 653 | 655 | 50,000 |
1995/12/06 | 660 | 660 | 642 | 642 | 165,000 |
1995/12/05 | 656 | 665 | 650 | 650 | 146,000 |
1995/12/04 | 667 | 683 | 657 | 657 | 416,000 |
1995/12/01 | 645 | 669 | 640 | 657 | 605,000 |
1995/11/30 | 616 | 625 | 616 | 625 | 222,000 |
1995/11/29 | 625 | 625 | 616 | 616 | 13,000 |
1995/11/28 | 624 | 625 | 620 | 624 | 28,000 |
1995/11/27 | 620 | 625 | 610 | 623 | 31,000 |
1995/11/24 | 621 | 621 | 619 | 620 | 59,000 |
1995/11/22 | 619 | 621 | 619 | 620 | 35,000 |
1995/11/21 | 612 | 619 | 612 | 619 | 18,000 |
1995/11/20 | 609 | 609 | 605 | 609 | 17,000 |
1995/11/17 | 600 | 609 | 600 | 605 | 41,000 |
1995/11/16 | 609 | 609 | 601 | 601 | 31,000 |
1995/11/15 | 610 | 610 | 605 | 610 | 28,000 |
1995/11/14 | 619 | 619 | 610 | 612 | 5,000 |
1995/11/13 | 605 | 615 | 600 | 605 | 19,000 |
1995/11/10 | 606 | 606 | 603 | 606 | 15,000 |
1995/11/09 | 607 | 608 | 606 | 606 | 13,000 |
1995/11/08 | 610 | 618 | 606 | 606 | 15,000 |
1995/11/07 | 606 | 610 | 606 | 606 | 12,000 |
1995/11/06 | 600 | 610 | 600 | 605 | 22,000 |
1995/11/02 | 610 | 619 | 601 | 609 | 16,000 |
1995/11/01 | 610 | 610 | 609 | 610 | 7,000 |
1995/10/31 | 610 | 610 | 600 | 605 | 28,000 |
1995/10/30 | 591 | 605 | 590 | 605 | 9,000 |
1995/10/27 | 602 | 602 | 595 | 600 | 35,000 |
1995/10/26 | 610 | 610 | 602 | 602 | 14,000 |
1995/10/25 | 605 | 621 | 605 | 610 | 44,000 |
1995/10/24 | 601 | 601 | 595 | 600 | 6,000 |
1995/10/23 | 604 | 605 | 600 | 600 | 35,000 |
1995/10/20 | 594 | 610 | 594 | 610 | 36,000 |
1995/10/19 | 610 | 611 | 589 | 589 | 31,000 |
1995/10/18 | 621 | 621 | 610 | 610 | 50,000 |
1995/10/17 | 621 | 622 | 621 | 621 | 13,000 |
1995/10/16 | 610 | 621 | 610 | 621 | 30,000 |
1995/10/13 | 629 | 629 | 620 | 620 | 31,000 |
1995/10/12 | 629 | 630 | 629 | 629 | 15,000 |
1995/10/11 | 638 | 640 | 630 | 630 | 22,000 |
1995/10/09 | 649 | 649 | 647 | 648 | 8,000 |
1995/10/06 | 646 | 646 | 639 | 645 | 25,000 |
1995/10/05 | 651 | 651 | 645 | 645 | 9,000 |
1995/10/04 | 653 | 653 | 645 | 652 | 48,000 |
1995/10/03 | 640 | 655 | 638 | 655 | 65,000 |
1995/10/02 | 651 | 651 | 638 | 638 | 28,000 |
1995/09/29 | 638 | 645 | 638 | 638 | 34,000 |
1995/09/28 | 635 | 638 | 635 | 638 | 49,000 |
1995/09/27 | 632 | 635 | 630 | 635 | 41,000 |
1995/09/26 | 623 | 630 | 622 | 630 | 14,000 |
1995/09/25 | 633 | 640 | 621 | 621 | 111,000 |
1995/09/22 | 646 | 646 | 625 | 630 | 168,000 |
1995/09/21 | 616 | 645 | 615 | 645 | 196,000 |
1995/09/20 | 640 | 643 | 620 | 621 | 46,000 |
1995/09/19 | 630 | 633 | 630 | 633 | 38,000 |
1995/09/18 | 640 | 643 | 630 | 630 | 59,000 |
1995/09/14 | 633 | 650 | 633 | 640 | 182,000 |
1995/09/13 | 633 | 633 | 627 | 633 | 76,000 |
1995/09/12 | 630 | 640 | 629 | 629 | 70,000 |
1995/09/11 | 625 | 629 | 620 | 629 | 47,000 |
1995/09/08 | 625 | 625 | 610 | 610 | 75,000 |
1995/09/07 | 606 | 612 | 606 | 611 | 22,000 |
1995/09/06 | 600 | 610 | 600 | 606 | 30,000 |
1995/09/05 | 586 | 597 | 586 | 597 | 17,000 |
1995/09/04 | 616 | 616 | 585 | 585 | 17,000 |
1995/09/01 | 625 | 634 | 618 | 618 | 84,000 |
1995/08/31 | 600 | 625 | 600 | 625 | 68,000 |
1995/08/30 | 620 | 620 | 600 | 600 | 42,000 |
1995/08/29 | 600 | 615 | 595 | 615 | 63,000 |
1995/08/28 | 596 | 596 | 594 | 595 | 24,000 |
1995/08/25 | 595 | 595 | 591 | 595 | 25,000 |
1995/08/24 | 590 | 595 | 585 | 595 | 37,000 |
1995/08/23 | 600 | 600 | 595 | 595 | 59,000 |
1995/08/22 | 610 | 610 | 601 | 610 | 87,000 |
1995/08/21 | 618 | 619 | 600 | 610 | 169,000 |
1995/08/18 | 610 | 620 | 607 | 612 | 48,000 |
1995/08/17 | 620 | 620 | 601 | 607 | 69,000 |
1995/08/16 | 603 | 627 | 603 | 620 | 140,000 |
1995/08/15 | 570 | 600 | 556 | 595 | 72,000 |
1995/08/14 | 555 | 575 | 552 | 570 | 140,000 |
1995/08/11 | 555 | 564 | 550 | 550 | 29,000 |
1995/08/10 | 555 | 555 | 553 | 553 | 60,000 |
1995/08/09 | 569 | 569 | 550 | 550 | 49,000 |
1995/08/08 | 556 | 560 | 540 | 550 | 37,000 |
1995/08/07 | 566 | 566 | 553 | 556 | 33,000 |
1995/08/04 | 551 | 555 | 549 | 549 | 46,000 |
1995/08/03 | 548 | 548 | 538 | 548 | 182,000 |
1995/08/02 | 548 | 548 | 515 | 528 | 172,000 |
1995/08/01 | 541 | 541 | 528 | 528 | 89,000 |
1995/07/31 | 533 | 545 | 533 | 537 | 166,000 |
1995/07/28 | 530 | 530 | 527 | 530 | 81,000 |
1995/07/27 | 525 | 530 | 520 | 530 | 163,000 |
1995/07/26 | 537 | 537 | 525 | 526 | 91,000 |
1995/07/25 | 548 | 548 | 535 | 535 | 196,000 |
1995/07/24 | 550 | 550 | 545 | 549 | 49,000 |
1995/07/21 | 550 | 550 | 549 | 550 | 69,000 |
1995/07/20 | 550 | 550 | 549 | 550 | 34,000 |
1995/07/19 | 573 | 573 | 545 | 560 | 65,000 |
1995/07/18 | 607 | 607 | 572 | 572 | 39,000 |
1995/07/17 | 613 | 613 | 606 | 607 | 188,000 |
1995/07/14 | 612 | 622 | 612 | 613 | 40,000 |
1995/07/13 | 615 | 625 | 612 | 612 | 35,000 |
1995/07/12 | 595 | 610 | 595 | 610 | 47,000 |
1995/07/11 | 610 | 610 | 590 | 595 | 44,000 |
1995/07/10 | 595 | 610 | 595 | 599 | 21,000 |
1995/07/07 | 575 | 600 | 575 | 592 | 51,000 |
1995/07/06 | 568 | 570 | 560 | 561 | 43,000 |
1995/07/05 | 560 | 568 | 560 | 568 | 78,000 |
1995/07/04 | 580 | 580 | 570 | 570 | 57,000 |
1995/07/03 | 570 | 570 | 560 | 560 | 56,000 |
1995/06/30 | 550 | 570 | 550 | 570 | 47,000 |
1995/06/29 | 550 | 555 | 541 | 550 | 68,000 |
1995/06/28 | 543 | 559 | 541 | 552 | 35,000 |
1995/06/27 | 546 | 558 | 546 | 553 | 43,000 |
1995/06/26 | 558 | 558 | 556 | 556 | 10,000 |
1995/06/23 | 555 | 557 | 555 | 557 | 29,000 |
1995/06/22 | 550 | 558 | 550 | 555 | 31,000 |
1995/06/21 | 536 | 545 | 536 | 545 | 19,000 |
1995/06/20 | 539 | 540 | 539 | 540 | 5,000 |
1995/06/19 | 540 | 540 | 540 | 540 | 27,000 |
1995/06/16 | 530 | 545 | 530 | 545 | 52,000 |
1995/06/15 | 535 | 535 | 505 | 505 | 18,000 |
1995/06/14 | 525 | 545 | 520 | 545 | 12,000 |
1995/06/13 | 545 | 545 | 545 | 545 | 23,000 |
1995/06/12 | 550 | 557 | 550 | 557 | 39,000 |
1995/06/09 | 560 | 560 | 559 | 560 | 35,000 |
1995/06/08 | 555 | 560 | 550 | 560 | 20,000 |
1995/06/07 | 545 | 555 | 545 | 555 | 17,000 |
1995/06/06 | 555 | 555 | 550 | 550 | 5,000 |
1995/06/05 | 555 | 566 | 550 | 565 | 12,000 |
1995/06/02 | 565 | 565 | 565 | 565 | 11,000 |
1995/06/01 | 566 | 566 | 555 | 555 | 49,000 |
1995/05/31 | 566 | 566 | 564 | 566 | 44,000 |
1995/05/30 | 564 | 564 | 564 | 564 | 20,000 |
1995/05/29 | 564 | 565 | 555 | 561 | 11,000 |
1995/05/26 | 588 | 588 | 565 | 565 | 45,000 |
1995/05/25 | 591 | 591 | 581 | 581 | 27,000 |
1995/05/24 | 595 | 595 | 594 | 595 | 20,000 |
1995/05/23 | 590 | 590 | 580 | 590 | 23,000 |
1995/05/22 | 610 | 610 | 600 | 600 | 37,000 |
1995/05/19 | 623 | 623 | 610 | 610 | 7,000 |
1995/05/18 | 631 | 640 | 605 | 630 | 29,000 |
1995/05/17 | 644 | 644 | 641 | 641 | 6,000 |
1995/05/16 | 644 | 653 | 644 | 651 | 7,000 |
1995/05/15 | 653 | 654 | 653 | 654 | 12,000 |
1995/05/12 | 660 | 660 | 659 | 660 | 5,000 |
1995/05/11 | 668 | 668 | 651 | 660 | 10,000 |
1995/05/10 | 659 | 668 | 659 | 668 | 14,000 |
1995/05/09 | 663 | 670 | 663 | 670 | 4,000 |
1995/05/08 | 662 | 670 | 662 | 670 | 110,000 |
1995/05/02 | 650 | 660 | 650 | 660 | 9,000 |
1995/05/01 | 640 | 651 | 640 | 651 | 4,000 |
1995/04/28 | 640 | 665 | 640 | 665 | 13,000 |
1995/04/27 | 664 | 666 | 640 | 655 | 21,000 |
1995/04/26 | 666 | 666 | 666 | 666 | 13,000 |
1995/04/25 | 656 | 666 | 656 | 666 | 16,000 |
1995/04/24 | 660 | 662 | 655 | 655 | 18,000 |
1995/04/21 | 640 | 655 | 635 | 655 | 61,000 |
1995/04/20 | 630 | 650 | 630 | 650 | 13,000 |
1995/04/19 | 617 | 630 | 617 | 630 | 13,000 |
1995/04/18 | 625 | 630 | 620 | 627 | 14,000 |
1995/04/17 | 630 | 630 | 625 | 625 | 4,000 |
1995/04/14 | 625 | 635 | 625 | 635 | 48,000 |
1995/04/13 | 636 | 640 | 635 | 635 | 7,000 |
1995/04/12 | 626 | 646 | 626 | 646 | 11,000 |
1995/04/11 | 641 | 641 | 626 | 626 | 9,000 |
1995/04/10 | 641 | 641 | 630 | 640 | 8,000 |
1995/04/07 | 640 | 640 | 640 | 640 | 3,000 |
1995/04/06 | 645 | 645 | 645 | 645 | 5,000 |
1995/04/05 | 635 | 645 | 635 | 645 | 11,000 |
1995/04/04 | 649 | 649 | 644 | 645 | 20,000 |
1995/04/03 | 650 | 650 | 645 | 645 | 27,000 |
1995/03/31 | 664 | 678 | 664 | 666 | 52,000 |
1995/03/30 | 672 | 672 | 662 | 662 | 11,000 |
1995/03/29 | 661 | 662 | 650 | 662 | 11,000 |
1995/03/28 | 640 | 652 | 625 | 652 | 55,000 |
1995/03/27 | 621 | 655 | 621 | 651 | 23,000 |
1995/03/24 | 636 | 640 | 612 | 640 | 27,000 |
1995/03/23 | 659 | 659 | 650 | 650 | 18,000 |
1995/03/22 | 631 | 660 | 630 | 660 | 30,000 |
1995/03/20 | 640 | 641 | 630 | 630 | 27,000 |
1995/03/17 | 671 | 675 | 665 | 665 | 26,000 |
1995/03/16 | 675 | 675 | 670 | 675 | 23,000 |
1995/03/15 | 671 | 680 | 671 | 675 | 29,000 |
1995/03/14 | 700 | 700 | 671 | 671 | 9,000 |
1995/03/13 | 706 | 706 | 690 | 690 | 34,000 |
1995/03/10 | 720 | 721 | 710 | 710 | 14,000 |
1995/03/09 | 721 | 725 | 720 | 720 | 31,000 |
1995/03/08 | 730 | 730 | 721 | 721 | 22,000 |
1995/03/07 | 742 | 742 | 732 | 732 | 5,000 |
1995/03/06 | 735 | 743 | 731 | 743 | 6,000 |
1995/03/03 | 734 | 745 | 734 | 745 | 9,000 |
1995/03/02 | 740 | 749 | 734 | 742 | 20,000 |
1995/03/01 | 740 | 748 | 740 | 740 | 11,000 |
1995/02/28 | 746 | 751 | 730 | 750 | 40,000 |
1995/02/27 | 766 | 766 | 740 | 740 | 31,000 |
1995/02/24 | 800 | 800 | 796 | 796 | 44,000 |
1995/02/23 | 801 | 810 | 800 | 800 | 28,000 |
1995/02/22 | 801 | 813 | 801 | 811 | 558,000 |
1995/02/21 | 805 | 810 | 800 | 800 | 15,000 |
1995/02/20 | 810 | 810 | 805 | 805 | 28,000 |
1995/02/17 | 813 | 813 | 805 | 810 | 56,000 |
1995/02/16 | 820 | 820 | 815 | 815 | 39,000 |
1995/02/15 | 821 | 821 | 820 | 820 | 56,000 |
1995/02/14 | 830 | 830 | 821 | 825 | 19,000 |
1995/02/13 | 830 | 830 | 823 | 825 | 19,000 |
1995/02/10 | 845 | 845 | 825 | 830 | 27,000 |
1995/02/09 | 825 | 845 | 820 | 845 | 15,000 |
1995/02/08 | 846 | 846 | 815 | 835 | 25,000 |
1995/02/07 | 860 | 860 | 836 | 836 | 14,000 |
1995/02/06 | 859 | 862 | 859 | 859 | 23,000 |
1995/02/03 | 852 | 864 | 850 | 864 | 32,000 |
1995/02/02 | 880 | 880 | 865 | 865 | 32,000 |
1995/02/01 | 903 | 903 | 870 | 870 | 46,000 |
1995/01/31 | 913 | 914 | 885 | 885 | 126,000 |
1995/01/30 | 860 | 911 | 860 | 903 | 160,000 |
1995/01/27 | 868 | 870 | 861 | 861 | 89,000 |
1995/01/26 | 871 | 900 | 856 | 858 | 183,000 |
1995/01/25 | 825 | 885 | 820 | 865 | 239,000 |
1995/01/24 | 810 | 820 | 805 | 815 | 49,000 |
1995/01/23 | 815 | 825 | 810 | 810 | 79,000 |
1995/01/20 | 825 | 827 | 810 | 810 | 86,000 |
1995/01/19 | 815 | 824 | 815 | 815 | 214,000 |
1995/01/18 | 805 | 830 | 800 | 800 | 323,000 |
1995/01/17 | 795 | 795 | 790 | 795 | 52,000 |
1995/01/13 | 795 | 796 | 791 | 794 | 35,000 |
1995/01/12 | 795 | 795 | 794 | 795 | 15,000 |
1995/01/11 | 795 | 795 | 790 | 795 | 17,000 |
1995/01/10 | 795 | 795 | 794 | 795 | 20,000 |
1995/01/09 | 800 | 800 | 791 | 795 | 27,000 |
1995/01/06 | 800 | 815 | 800 | 815 | 11,000 |
1995/01/05 | 821 | 821 | 815 | 815 | 12,000 |
1995/01/04 | 820 | 821 | 820 | 821 | 13,000 |