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 |
|---|---|---|---|---|---|
| 1996/12/30 | 625 | 630 | 625 | 626 | 11,000 |
| 1996/12/27 | 628 | 635 | 620 | 625 | 55,000 |
| 1996/12/26 | 633 | 633 | 625 | 628 | 35,000 |
| 1996/12/25 | 640 | 640 | 626 | 626 | 100,000 |
| 1996/12/24 | 641 | 646 | 630 | 630 | 46,000 |
| 1996/12/20 | 684 | 684 | 638 | 638 | 72,000 |
| 1996/12/19 | 715 | 715 | 686 | 695 | 65,000 |
| 1996/12/18 | 725 | 725 | 715 | 724 | 11,000 |
| 1996/12/17 | 720 | 730 | 710 | 730 | 46,000 |
| 1996/12/16 | 739 | 739 | 715 | 730 | 11,000 |
| 1996/12/13 | 710 | 740 | 710 | 740 | 58,000 |
| 1996/12/12 | 760 | 765 | 750 | 760 | 22,000 |
| 1996/12/11 | 770 | 770 | 759 | 770 | 24,000 |
| 1996/12/10 | 770 | 770 | 770 | 770 | 10,000 |
| 1996/12/09 | 795 | 795 | 790 | 790 | 2,000 |
| 1996/12/06 | 799 | 799 | 776 | 795 | 57,000 |
| 1996/12/05 | 800 | 800 | 775 | 795 | 24,000 |
| 1996/12/04 | 790 | 800 | 790 | 800 | 69,000 |
| 1996/12/03 | 800 | 800 | 790 | 790 | 7,000 |
| 1996/12/02 | 815 | 815 | 815 | 815 | 1,000 |
| 1996/11/29 | 802 | 802 | 795 | 796 | 28,000 |
| 1996/11/28 | 812 | 812 | 790 | 802 | 29,000 |
| 1996/11/27 | 811 | 820 | 810 | 820 | 14,000 |
| 1996/11/26 | 828 | 830 | 817 | 826 | 81,000 |
| 1996/11/25 | 826 | 830 | 826 | 830 | 56,000 |
| 1996/11/22 | 830 | 832 | 821 | 832 | 41,000 |
| 1996/11/21 | 811 | 822 | 811 | 822 | 29,000 |
| 1996/11/20 | 813 | 817 | 810 | 810 | 22,000 |
| 1996/11/19 | 818 | 818 | 810 | 810 | 20,000 |
| 1996/11/18 | 812 | 817 | 808 | 817 | 34,000 |
| 1996/11/15 | 819 | 819 | 806 | 810 | 44,000 |
| 1996/11/14 | 820 | 820 | 810 | 819 | 9,000 |
| 1996/11/13 | 830 | 830 | 811 | 815 | 28,000 |
| 1996/11/12 | 820 | 820 | 815 | 815 | 21,000 |
| 1996/11/11 | 848 | 848 | 810 | 810 | 10,000 |
| 1996/11/08 | 830 | 835 | 825 | 835 | 85,000 |
| 1996/11/07 | 841 | 841 | 835 | 835 | 53,000 |
| 1996/11/06 | 830 | 844 | 830 | 840 | 255,000 |
| 1996/11/05 | 849 | 849 | 835 | 835 | 5,000 |
| 1996/11/01 | 849 | 849 | 832 | 849 | 11,000 |
| 1996/10/31 | 841 | 850 | 840 | 850 | 18,000 |
| 1996/10/30 | 850 | 850 | 830 | 841 | 13,000 |
| 1996/10/29 | 849 | 850 | 835 | 850 | 16,000 |
| 1996/10/28 | 834 | 850 | 834 | 850 | 18,000 |
| 1996/10/25 | 859 | 859 | 844 | 844 | 42,000 |
| 1996/10/24 | 860 | 865 | 855 | 860 | 40,000 |
| 1996/10/23 | 865 | 865 | 851 | 860 | 30,000 |
| 1996/10/22 | 875 | 875 | 866 | 866 | 26,000 |
| 1996/10/21 | 889 | 889 | 875 | 875 | 43,000 |
| 1996/10/18 | 889 | 892 | 886 | 890 | 40,000 |
| 1996/10/17 | 870 | 871 | 867 | 869 | 38,000 |
| 1996/10/16 | 875 | 875 | 862 | 865 | 51,000 |
| 1996/10/15 | 851 | 865 | 851 | 865 | 16,000 |
| 1996/10/14 | 860 | 860 | 849 | 850 | 32,000 |
| 1996/10/11 | 865 | 865 | 859 | 863 | 23,000 |
| 1996/10/09 | 859 | 867 | 859 | 865 | 38,000 |
| 1996/10/08 | 870 | 870 | 869 | 869 | 38,000 |
| 1996/10/07 | 881 | 881 | 866 | 875 | 19,000 |
| 1996/10/04 | 896 | 896 | 885 | 885 | 35,000 |
| 1996/10/03 | 890 | 890 | 886 | 886 | 14,000 |
| 1996/10/02 | 886 | 890 | 886 | 890 | 13,000 |
| 1996/10/01 | 890 | 890 | 886 | 886 | 12,000 |
| 1996/09/30 | 885 | 899 | 885 | 899 | 55,000 |
| 1996/09/27 | 899 | 899 | 880 | 885 | 42,000 |
| 1996/09/26 | 885 | 900 | 885 | 885 | 35,000 |
| 1996/09/25 | 884 | 900 | 884 | 885 | 12,000 |
| 1996/09/24 | 910 | 910 | 882 | 892 | 76,000 |
| 1996/09/20 | 915 | 915 | 900 | 900 | 38,000 |
| 1996/09/19 | 919 | 919 | 909 | 909 | 6,000 |
| 1996/09/18 | 936 | 936 | 912 | 926 | 44,000 |
| 1996/09/17 | 930 | 938 | 927 | 937 | 19,000 |
| 1996/09/13 | 900 | 920 | 900 | 920 | 33,000 |
| 1996/09/12 | 902 | 902 | 900 | 900 | 50,000 |
| 1996/09/11 | 920 | 920 | 900 | 920 | 37,000 |
| 1996/09/10 | 915 | 924 | 914 | 920 | 12,000 |
| 1996/09/09 | 896 | 900 | 894 | 894 | 23,000 |
| 1996/09/06 | 905 | 905 | 895 | 895 | 33,000 |
| 1996/09/05 | 899 | 905 | 895 | 905 | 36,000 |
| 1996/09/04 | 900 | 900 | 895 | 900 | 21,000 |
| 1996/09/03 | 899 | 908 | 899 | 908 | 95,000 |
| 1996/09/02 | 881 | 890 | 880 | 890 | 34,000 |
| 1996/08/30 | 900 | 900 | 885 | 885 | 32,000 |
| 1996/08/29 | 900 | 900 | 885 | 900 | 10,000 |
| 1996/08/28 | 900 | 901 | 900 | 900 | 22,000 |
| 1996/08/27 | 898 | 900 | 885 | 900 | 11,000 |
| 1996/08/26 | 890 | 908 | 876 | 908 | 62,000 |
| 1996/08/23 | 904 | 909 | 904 | 909 | 27,000 |
| 1996/08/22 | 902 | 903 | 900 | 900 | 42,000 |
| 1996/08/21 | 900 | 910 | 900 | 902 | 90,000 |
| 1996/08/20 | 910 | 910 | 910 | 910 | 12,000 |
| 1996/08/19 | 897 | 904 | 897 | 904 | 5,000 |
| 1996/08/16 | 905 | 905 | 900 | 900 | 4,000 |
| 1996/08/15 | 904 | 904 | 900 | 900 | 11,000 |
| 1996/08/14 | 900 | 904 | 899 | 904 | 29,000 |
| 1996/08/13 | 900 | 901 | 899 | 900 | 15,000 |
| 1996/08/09 | 880 | 900 | 860 | 900 | 39,000 |
| 1996/08/08 | 891 | 905 | 888 | 900 | 47,000 |
| 1996/08/07 | 920 | 920 | 891 | 901 | 32,000 |
| 1996/08/06 | 925 | 925 | 915 | 925 | 28,000 |
| 1996/08/05 | 931 | 931 | 930 | 930 | 3,000 |
| 1996/08/02 | 935 | 935 | 930 | 931 | 11,000 |
| 1996/08/01 | 939 | 939 | 925 | 925 | 23,000 |
| 1996/07/31 | 944 | 945 | 930 | 930 | 72,000 |
| 1996/07/30 | 958 | 960 | 944 | 945 | 65,000 |
| 1996/07/29 | 974 | 974 | 963 | 963 | 16,000 |
| 1996/07/26 | 960 | 966 | 960 | 964 | 20,000 |
| 1996/07/25 | 953 | 960 | 925 | 960 | 37,000 |
| 1996/07/24 | 972 | 972 | 953 | 953 | 51,000 |
| 1996/07/23 | 983 | 983 | 971 | 982 | 83,000 |
| 1996/07/22 | 997 | 997 | 980 | 980 | 21,000 |
| 1996/07/19 | 996 | 1,000 | 996 | 997 | 30,000 |
| 1996/07/18 | 990 | 1,000 | 990 | 1,000 | 13,000 |
| 1996/07/17 | 1,000 | 1,010 | 983 | 1,000 | 115,000 |
| 1996/07/16 | 1,000 | 1,000 | 995 | 1,000 | 49,000 |
| 1996/07/15 | 1,010 | 1,020 | 1,010 | 1,010 | 16,000 |
| 1996/07/12 | 1,010 | 1,010 | 1,000 | 1,010 | 63,000 |
| 1996/07/11 | 1,020 | 1,020 | 1,010 | 1,010 | 52,000 |
| 1996/07/10 | 1,010 | 1,030 | 1,010 | 1,030 | 36,000 |
| 1996/07/09 | 1,010 | 1,020 | 1,010 | 1,010 | 25,000 |
| 1996/07/08 | 1,020 | 1,030 | 1,000 | 1,020 | 60,000 |
| 1996/07/05 | 1,010 | 1,040 | 1,010 | 1,040 | 49,000 |
| 1996/07/04 | 1,030 | 1,040 | 1,020 | 1,020 | 42,000 |
| 1996/07/03 | 1,040 | 1,040 | 1,020 | 1,040 | 31,000 |
| 1996/07/02 | 1,040 | 1,040 | 1,040 | 1,040 | 49,000 |
| 1996/07/01 | 1,040 | 1,050 | 1,040 | 1,050 | 46,000 |
| 1996/06/28 | 1,020 | 1,040 | 1,020 | 1,040 | 101,000 |
| 1996/06/27 | 1,030 | 1,040 | 1,010 | 1,020 | 73,000 |
| 1996/06/26 | 1,010 | 1,050 | 1,010 | 1,050 | 69,000 |
| 1996/06/25 | 1,010 | 1,030 | 1,010 | 1,020 | 73,000 |
| 1996/06/24 | 1,020 | 1,030 | 1,010 | 1,030 | 92,000 |
| 1996/06/21 | 1,040 | 1,040 | 1,010 | 1,010 | 20,000 |
| 1996/06/20 | 1,030 | 1,040 | 1,030 | 1,040 | 60,000 |
| 1996/06/19 | 1,040 | 1,050 | 1,040 | 1,050 | 134,000 |
| 1996/06/18 | 1,050 | 1,060 | 1,040 | 1,060 | 54,000 |
| 1996/06/17 | 1,040 | 1,050 | 1,020 | 1,050 | 48,000 |
| 1996/06/14 | 1,020 | 1,040 | 1,010 | 1,040 | 62,000 |
| 1996/06/13 | 1,030 | 1,040 | 1,010 | 1,030 | 22,000 |
| 1996/06/12 | 1,030 | 1,040 | 1,020 | 1,040 | 32,000 |
| 1996/06/11 | 1,010 | 1,030 | 1,010 | 1,030 | 82,000 |
| 1996/06/10 | 1,020 | 1,020 | 990 | 1,000 | 74,000 |
| 1996/06/07 | 1,060 | 1,060 | 1,020 | 1,030 | 77,000 |
| 1996/06/06 | 1,060 | 1,060 | 1,060 | 1,060 | 51,000 |
| 1996/06/05 | 1,060 | 1,080 | 1,060 | 1,070 | 52,000 |
| 1996/06/04 | 1,050 | 1,070 | 1,050 | 1,070 | 65,000 |
| 1996/06/03 | 1,080 | 1,090 | 1,050 | 1,050 | 63,000 |
| 1996/05/31 | 1,080 | 1,090 | 1,060 | 1,090 | 54,000 |
| 1996/05/30 | 1,070 | 1,080 | 1,070 | 1,080 | 64,000 |
| 1996/05/29 | 1,050 | 1,070 | 1,050 | 1,060 | 77,000 |
| 1996/05/28 | 1,050 | 1,070 | 1,050 | 1,060 | 40,000 |
| 1996/05/27 | 1,060 | 1,060 | 1,040 | 1,060 | 74,000 |
| 1996/05/24 | 1,060 | 1,060 | 1,050 | 1,060 | 34,000 |
| 1996/05/23 | 1,070 | 1,070 | 1,050 | 1,070 | 56,000 |
| 1996/05/22 | 1,070 | 1,080 | 1,050 | 1,060 | 161,000 |
| 1996/05/21 | 1,060 | 1,080 | 1,050 | 1,070 | 102,000 |
| 1996/05/20 | 1,090 | 1,100 | 1,080 | 1,080 | 66,000 |
| 1996/05/17 | 1,100 | 1,100 | 1,080 | 1,080 | 127,000 |
| 1996/05/16 | 1,110 | 1,110 | 1,090 | 1,110 | 75,000 |
| 1996/05/15 | 1,100 | 1,110 | 1,090 | 1,090 | 126,000 |
| 1996/05/14 | 1,100 | 1,100 | 1,090 | 1,090 | 66,000 |
| 1996/05/13 | 1,100 | 1,120 | 1,090 | 1,100 | 209,000 |
| 1996/05/10 | 1,110 | 1,110 | 1,090 | 1,100 | 157,000 |
| 1996/05/09 | 1,130 | 1,130 | 1,090 | 1,110 | 369,000 |
| 1996/05/08 | 1,070 | 1,140 | 1,070 | 1,130 | 548,000 |
| 1996/05/07 | 1,090 | 1,100 | 1,080 | 1,090 | 142,000 |
| 1996/05/02 | 1,100 | 1,100 | 1,080 | 1,090 | 199,000 |
| 1996/05/01 | 1,110 | 1,120 | 1,090 | 1,090 | 231,000 |
| 1996/04/30 | 1,110 | 1,120 | 1,090 | 1,110 | 286,000 |
| 1996/04/26 | 1,110 | 1,120 | 1,090 | 1,090 | 699,000 |
| 1996/04/25 | 1,090 | 1,100 | 1,050 | 1,100 | 864,000 |
| 1996/04/24 | 1,040 | 1,080 | 1,040 | 1,070 | 792,000 |
| 1996/04/23 | 1,020 | 1,040 | 999 | 1,040 | 263,000 |
| 1996/04/22 | 1,010 | 1,010 | 999 | 1,010 | 186,000 |
| 1996/04/19 | 1,020 | 1,020 | 999 | 1,010 | 147,000 |
| 1996/04/18 | 996 | 1,030 | 996 | 1,010 | 158,000 |
| 1996/04/17 | 1,030 | 1,040 | 995 | 997 | 414,000 |
| 1996/04/16 | 990 | 1,040 | 990 | 1,040 | 679,000 |
| 1996/04/15 | 986 | 989 | 979 | 989 | 185,000 |
| 1996/04/12 | 957 | 995 | 957 | 989 | 781,000 |
| 1996/04/11 | 955 | 965 | 952 | 965 | 117,000 |
| 1996/04/10 | 957 | 967 | 950 | 964 | 159,000 |
| 1996/04/09 | 945 | 960 | 945 | 960 | 149,000 |
| 1996/04/08 | 960 | 960 | 944 | 945 | 62,000 |
| 1996/04/05 | 946 | 970 | 946 | 960 | 274,000 |
| 1996/04/04 | 935 | 944 | 930 | 944 | 166,000 |
| 1996/04/03 | 935 | 945 | 935 | 935 | 155,000 |
| 1996/04/02 | 929 | 935 | 925 | 931 | 118,000 |
| 1996/04/01 | 930 | 930 | 915 | 930 | 63,000 |
| 1996/03/29 | 920 | 920 | 910 | 920 | 63,000 |
| 1996/03/28 | 906 | 920 | 900 | 910 | 110,000 |
| 1996/03/27 | 928 | 928 | 916 | 916 | 96,000 |
| 1996/03/26 | 931 | 940 | 921 | 921 | 101,000 |
| 1996/03/25 | 943 | 943 | 930 | 930 | 109,000 |
| 1996/03/22 | 940 | 950 | 935 | 943 | 155,000 |
| 1996/03/21 | 930 | 950 | 920 | 950 | 232,000 |
| 1996/03/19 | 925 | 939 | 921 | 938 | 199,000 |
| 1996/03/18 | 912 | 940 | 912 | 913 | 311,000 |
| 1996/03/15 | 938 | 939 | 917 | 922 | 166,000 |
| 1996/03/14 | 919 | 933 | 910 | 928 | 231,000 |
| 1996/03/13 | 949 | 960 | 915 | 921 | 693,000 |
| 1996/03/12 | 893 | 939 | 886 | 939 | 901,000 |
| 1996/03/11 | 885 | 891 | 877 | 883 | 210,000 |
| 1996/03/08 | 878 | 904 | 873 | 900 | 635,000 |
| 1996/03/07 | 886 | 886 | 877 | 880 | 132,000 |
| 1996/03/06 | 887 | 890 | 876 | 888 | 197,000 |
| 1996/03/05 | 870 | 890 | 865 | 890 | 235,000 |
| 1996/03/04 | 885 | 885 | 860 | 864 | 98,000 |
| 1996/03/01 | 861 | 897 | 856 | 886 | 581,000 |
| 1996/02/29 | 860 | 860 | 849 | 855 | 52,000 |
| 1996/02/28 | 845 | 857 | 844 | 850 | 124,000 |
| 1996/02/27 | 861 | 861 | 850 | 855 | 262,000 |
| 1996/02/26 | 879 | 879 | 861 | 861 | 155,000 |
| 1996/02/23 | 866 | 880 | 860 | 879 | 826,000 |
| 1996/02/22 | 814 | 867 | 814 | 846 | 442,000 |
| 1996/02/21 | 797 | 820 | 796 | 810 | 124,000 |
| 1996/02/20 | 790 | 790 | 774 | 790 | 42,000 |
| 1996/02/19 | 800 | 800 | 791 | 800 | 48,000 |
| 1996/02/16 | 801 | 801 | 795 | 800 | 73,000 |
| 1996/02/15 | 812 | 812 | 803 | 803 | 48,000 |
| 1996/02/14 | 820 | 828 | 820 | 820 | 33,000 |
| 1996/02/13 | 830 | 840 | 810 | 810 | 67,000 |
| 1996/02/09 | 830 | 830 | 801 | 810 | 143,000 |
| 1996/02/08 | 844 | 844 | 835 | 840 | 94,000 |
| 1996/02/07 | 834 | 850 | 825 | 844 | 142,000 |
| 1996/02/06 | 840 | 840 | 820 | 824 | 280,000 |
| 1996/02/05 | 858 | 858 | 840 | 843 | 220,000 |
| 1996/02/02 | 840 | 861 | 836 | 860 | 749,000 |
| 1996/02/01 | 799 | 830 | 795 | 830 | 356,000 |
| 1996/01/31 | 778 | 805 | 778 | 798 | 436,000 |
| 1996/01/30 | 780 | 800 | 780 | 788 | 420,000 |
| 1996/01/29 | 765 | 775 | 765 | 775 | 99,000 |
| 1996/01/26 | 769 | 770 | 765 | 765 | 66,000 |
| 1996/01/25 | 769 | 778 | 765 | 766 | 142,000 |
| 1996/01/24 | 757 | 764 | 755 | 764 | 177,000 |
| 1996/01/23 | 765 | 765 | 754 | 757 | 65,000 |
| 1996/01/22 | 774 | 774 | 755 | 756 | 59,000 |
| 1996/01/19 | 738 | 769 | 738 | 769 | 195,000 |
| 1996/01/18 | 779 | 779 | 731 | 731 | 139,000 |
| 1996/01/17 | 781 | 790 | 771 | 780 | 323,000 |
| 1996/01/16 | 759 | 780 | 757 | 767 | 463,000 |
| 1996/01/12 | 740 | 758 | 740 | 751 | 350,000 |
| 1996/01/11 | 729 | 730 | 721 | 725 | 97,000 |
| 1996/01/10 | 730 | 748 | 725 | 736 | 473,000 |
| 1996/01/09 | 710 | 720 | 709 | 720 | 132,000 |
| 1996/01/08 | 714 | 715 | 710 | 711 | 47,000 |
| 1996/01/05 | 720 | 720 | 710 | 712 | 94,000 |
| 1996/01/04 | 721 | 721 | 710 | 715 | 44,000 |