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
1999/12/30 106 106 100 105 64,000
1999/12/29 110 110 95 95 116,000
1999/12/28 99 100 97 100 43,000
1999/12/27 89 94 89 92 58,000
1999/12/24 90 94 89 89 205,000
1999/12/22 92 92 89 89 233,000
1999/12/21 94 94 90 90 327,000
1999/12/20 98 98 91 92 116,000
1999/12/17 102 102 96 99 191,000
1999/12/16 106 111 101 101 219,000
1999/12/15 108 108 106 107 27,000
1999/12/14 109 109 108 109 105,000
1999/12/13 115 116 109 109 206,000
1999/12/10 111 115 111 113 185,000
1999/12/09 113 113 108 111 186,000
1999/12/08 119 120 111 113 217,000
1999/12/07 121 125 117 119 128,000
1999/12/06 123 124 121 121 84,000
1999/12/03 122 123 121 121 88,000
1999/12/02 126 129 121 121 102,000
1999/12/01 130 130 126 126 44,000
1999/11/30 134 134 128 129 68,000
1999/11/29 132 132 129 129 33,000
1999/11/26 137 137 130 130 35,000
1999/11/25 137 138 133 137 44,000
1999/11/24 142 142 136 136 28,000
1999/11/22 139 140 137 137 26,000
1999/11/19 145 145 135 135 109,000
1999/11/18 138 145 138 141 67,000
1999/11/17 126 135 125 134 115,000
1999/11/16 131 132 125 127 80,000
1999/11/15 132 142 131 131 109,000
1999/11/12 133 136 131 135 53,000
1999/11/11 150 150 132 133 89,000
1999/11/10 150 150 140 146 65,000
1999/11/09 152 152 151 151 29,000
1999/11/08 152 152 151 152 44,000
1999/11/05 155 155 152 153 39,000
1999/11/04 155 159 155 156 40,000
1999/11/02 160 160 154 155 53,000
1999/11/01 163 164 160 160 22,000
1999/10/29 162 162 154 158 66,000
1999/10/28 158 158 150 152 66,000
1999/10/27 159 160 158 158 22,000
1999/10/26 161 161 159 159 27,000
1999/10/25 168 168 160 161 43,000
1999/10/22 165 169 156 159 45,000
1999/10/21 165 170 165 166 68,000
1999/10/20 174 174 169 170 63,000
1999/10/19 175 177 172 177 41,000
1999/10/18 177 177 174 175 45,000
1999/10/15 171 175 171 172 57,000
1999/10/14 177 183 170 170 65,000
1999/10/13 183 183 178 180 99,000
1999/10/12 185 188 185 185 111,000
1999/10/08 188 193 185 186 46,000
1999/10/07 194 194 190 190 20,000
1999/10/06 190 195 190 190 13,000
1999/10/05 193 199 190 190 31,000
1999/10/04 200 200 198 198 17,000
1999/10/01 195 196 191 192 23,000
1999/09/30 205 205 194 200 29,000
1999/09/29 194 195 190 190 37,000
1999/09/28 189 192 188 192 18,000
1999/09/27 189 190 188 189 17,000
1999/09/24 194 195 187 188 83,000
1999/09/22 192 195 187 194 21,000
1999/09/21 193 193 185 193 90,000
1999/09/20 199 199 193 193 60,000
1999/09/17 200 200 198 199 42,000
1999/09/16 202 203 198 200 94,000
1999/09/14 202 207 202 205 41,000
1999/09/13 210 210 205 209 28,000
1999/09/10 204 215 202 208 166,000
1999/09/09 215 215 201 204 114,000
1999/09/08 221 221 215 217 74,000
1999/09/07 226 230 224 224 33,000
1999/09/06 230 231 225 226 22,000
1999/09/03 226 229 224 227 36,000
1999/09/02 234 234 230 231 41,000
1999/09/01 235 235 230 232 50,000
1999/08/31 235 235 230 230 40,000
1999/08/30 233 234 230 230 59,000
1999/08/27 233 239 233 233 15,000
1999/08/26 239 239 231 231 15,000
1999/08/25 240 240 231 235 26,000
1999/08/24 234 234 231 231 41,000
1999/08/23 240 240 231 233 51,000
1999/08/20 230 234 230 232 50,000
1999/08/19 235 235 230 230 54,000
1999/08/18 236 238 235 235 48,000
1999/08/17 239 239 236 236 102,000
1999/08/16 240 240 235 240 54,000
1999/08/13 240 240 237 240 41,000
1999/08/12 236 237 235 235 44,000
1999/08/11 239 239 236 237 46,000
1999/08/10 239 239 238 239 14,000
1999/08/09 240 240 236 237 52,000
1999/08/06 245 246 240 240 28,000
1999/08/05 254 254 246 246 43,000
1999/08/04 252 255 250 254 24,000
1999/08/03 255 256 251 253 40,000
1999/08/02 253 259 253 255 20,000
1999/07/30 257 257 251 252 36,000
1999/07/29 257 257 251 252 38,000
1999/07/28 261 261 252 252 62,000
1999/07/27 266 266 252 264 34,000
1999/07/26 255 269 255 267 43,000
1999/07/23 262 262 251 251 51,000
1999/07/22 270 270 260 262 38,000
1999/07/21 255 270 254 270 90,000
1999/07/19 252 253 251 253 64,000
1999/07/16 257 258 252 252 62,000
1999/07/15 257 260 255 256 32,000
1999/07/14 258 258 254 256 31,000
1999/07/13 261 262 253 253 46,000
1999/07/12 267 267 260 260 29,000
1999/07/09 263 263 255 262 65,000
1999/07/08 262 263 261 263 27,000
1999/07/07 261 265 261 263 30,000
1999/07/06 261 265 261 261 35,000
1999/07/05 260 264 260 261 27,000
1999/07/02 260 265 260 260 41,000
1999/07/01 265 265 256 260 36,000
1999/06/30 266 268 251 251 129,000
1999/06/29 267 267 265 266 46,000
1999/06/28 271 276 266 266 49,000
1999/06/25 279 279 270 270 58,000
1999/06/24 273 275 266 270 168,000
1999/06/23 270 275 270 272 146,000
1999/06/22 270 274 270 270 49,000
1999/06/21 270 275 270 270 119,000
1999/06/18 280 280 267 269 90,000
1999/06/17 279 280 277 280 19,000
1999/06/16 274 280 274 275 40,000
1999/06/15 284 284 274 274 15,000
1999/06/14 279 280 267 270 27,000
1999/06/11 286 286 279 279 153,000
1999/06/10 270 285 270 285 33,000
1999/06/09 265 267 265 267 21,000
1999/06/08 266 269 266 267 36,000
1999/06/07 265 267 260 267 98,000
1999/06/04 260 262 259 262 32,000
1999/06/03 277 277 262 265 19,000
1999/06/02 275 276 270 276 18,000
1999/06/01 266 270 265 270 35,000
1999/05/31 277 277 266 267 21,000
1999/05/28 262 267 262 267 16,000
1999/05/27 269 269 262 268 18,000
1999/05/26 252 267 250 267 80,000
1999/05/25 255 260 252 252 115,000
1999/05/24 268 268 260 260 109,000
1999/05/21 270 270 265 270 44,000
1999/05/20 275 276 270 270 106,000
1999/05/19 281 281 275 275 72,000
1999/05/18 295 295 289 289 19,000
1999/05/17 303 303 292 292 22,000
1999/05/14 301 304 299 304 57,000
1999/05/13 302 302 299 299 64,000
1999/05/12 303 305 302 302 24,000
1999/05/11 306 308 303 303 58,000
1999/05/10 300 302 299 302 46,000
1999/05/07 300 302 299 299 24,000
1999/05/06 300 300 295 300 16,000
1999/04/30 306 306 293 294 29,000
1999/04/28 294 299 293 293 17,000
1999/04/27 300 300 293 294 13,000
1999/04/26 300 300 292 299 32,000
1999/04/23 305 305 297 297 31,000
1999/04/22 309 309 300 300 32,000
1999/04/21 310 310 304 304 52,000
1999/04/20 310 310 304 310 40,000
1999/04/19 305 318 301 302 64,000
1999/04/16 303 305 300 300 50,000
1999/04/15 297 303 296 300 32,000
1999/04/14 309 309 292 292 75,000
1999/04/13 305 310 304 304 159,000
1999/04/12 305 306 300 300 273,000
1999/04/09 288 298 288 295 148,000
1999/04/08 282 285 282 284 123,000
1999/04/07 280 281 278 280 54,000
1999/04/06 280 280 277 280 47,000
1999/04/05 277 284 276 276 46,000
1999/04/02 280 280 275 275 56,000
1999/04/01 275 277 275 275 39,000
1999/03/31 280 280 275 275 55,000
1999/03/30 279 279 276 276 21,000
1999/03/29 277 279 273 279 29,000
1999/03/26 280 280 270 270 32,000
1999/03/25 281 281 275 281 96,000
1999/03/24 282 282 279 280 92,000
1999/03/23 281 281 278 281 126,000
1999/03/19 281 282 278 279 60,000
1999/03/18 290 290 278 278 85,000
1999/03/17 298 298 285 289 57,000
1999/03/16 295 295 291 295 54,000
1999/03/15 284 285 281 281 38,000
1999/03/12 283 286 280 280 52,000
1999/03/11 272 284 272 283 125,000
1999/03/10 276 279 271 277 46,000
1999/03/09 271 277 270 277 95,000
1999/03/08 270 272 267 269 126,000
1999/03/05 269 270 267 269 141,000
1999/03/04 270 270 265 269 84,000
1999/03/03 272 277 265 269 105,000
1999/03/02 280 280 270 271 87,000
1999/03/01 265 280 262 280 274,000
1999/02/26 306 307 305 305 26,000
1999/02/25 315 315 310 313 18,000
1999/02/24 315 315 310 315 27,000
1999/02/23 307 308 303 303 19,000
1999/02/22 315 315 305 314 15,000
1999/02/19 308 308 306 307 25,000
1999/02/18 314 314 306 306 8,000
1999/02/17 307 312 307 307 15,000
1999/02/16 310 310 306 307 27,000
1999/02/15 306 306 305 306 32,000
1999/02/12 313 313 306 306 25,000
1999/02/10 309 310 308 308 8,000
1999/02/09 307 308 307 308 9,000
1999/02/08 305 314 305 314 13,000
1999/02/05 315 315 310 315 37,000
1999/02/04 320 320 316 316 20,000
1999/02/03 316 321 316 321 6,000
1999/02/02 330 331 315 316 21,000
1999/02/01 339 339 330 330 21,000
1999/01/29 340 340 325 330 31,000
1999/01/28 322 325 315 315 33,000
1999/01/27 334 335 320 320 12,000
1999/01/26 338 339 335 335 17,000
1999/01/25 335 338 330 333 15,000
1999/01/22 325 330 325 330 22,000
1999/01/21 312 330 312 325 25,000
1999/01/20 310 310 310 310 4,000
1999/01/19 330 330 312 312 14,000
1999/01/14 305 310 305 310 12,000
1999/01/13 305 305 305 305 5,000
1999/01/12 310 310 305 305 25,000
1999/01/11 316 316 310 310 19,000
1999/01/08 316 316 315 315 20,000
1999/01/07 328 328 317 317 19,000
1999/01/06 316 318 316 318 13,000
1999/01/05 326 326 317 317 42,000
1999/01/04 316 316 316 316 15,000

このページの先頭へ