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
2000/12/29 90 96 90 90 813,000
2000/12/28 81 91 81 88 707,000
2000/12/27 78 80 77 80 223,000
2000/12/26 77 81 76 78 373,000
2000/12/25 82 83 78 78 562,000
2000/12/22 75 80 74 78 1,033,000
2000/12/21 81 82 73 73 1,583,000
2000/12/20 74 82 73 82 1,870,000
2000/12/19 71 72 68 72 440,000
2000/12/18 70 70 65 66 226,000
2000/12/15 73 76 70 70 745,000
2000/12/14 63 72 63 71 615,000
2000/12/13 66 66 62 63 225,000
2000/12/12 61 64 61 62 41,000
2000/12/11 64 64 61 61 109,000
2000/12/08 61 63 61 61 90,000
2000/12/07 67 67 62 62 95,000
2000/12/06 70 72 65 67 87,000
2000/12/05 70 70 65 65 114,000
2000/12/04 79 79 70 72 184,000
2000/12/01 65 74 64 74 325,000
2000/11/30 60 65 60 63 173,000
2000/11/29 57 59 55 58 58,000
2000/11/28 55 59 55 56 120,000
2000/11/27 55 57 52 56 90,000
2000/11/24 52 55 52 55 96,000
2000/11/22 50 52 50 51 71,000
2000/11/21 53 54 50 50 123,000
2000/11/20 53 55 53 53 19,000
2000/11/17 54 56 54 56 74,000
2000/11/16 56 56 54 54 78,000
2000/11/15 58 58 56 56 94,000
2000/11/14 58 58 55 55 57,000
2000/11/13 57 59 54 56 92,000
2000/11/10 60 60 57 57 90,000
2000/11/09 60 60 58 59 20,000
2000/11/08 57 60 57 60 40,000
2000/11/07 61 61 58 60 88,000
2000/11/06 62 62 58 61 114,000
2000/11/02 61 63 59 62 66,000
2000/11/01 58 59 57 59 75,000
2000/10/31 64 64 57 57 159,000
2000/10/30 64 64 58 59 88,000
2000/10/27 66 66 60 62 83,000
2000/10/26 61 64 61 64 65,000
2000/10/25 72 72 68 68 71,000
2000/10/24 70 70 68 69 54,000
2000/10/23 70 72 69 72 10,000
2000/10/20 70 71 70 70 46,000
2000/10/19 72 72 69 69 39,000
2000/10/18 75 75 68 72 65,000
2000/10/17 77 77 74 74 32,000
2000/10/16 77 77 76 77 36,000
2000/10/13 75 76 75 75 32,000
2000/10/12 78 78 77 77 43,000
2000/10/11 78 79 77 79 25,000
2000/10/10 79 81 78 78 51,000
2000/10/06 80 82 80 80 16,000
2000/10/05 79 80 79 80 25,000
2000/10/04 80 83 80 83 41,000
2000/10/03 83 83 80 82 26,000
2000/10/02 83 83 81 83 33,000
2000/09/29 82 83 79 80 168,000
2000/09/28 84 84 79 79 101,000
2000/09/27 82 82 79 79 117,000
2000/09/26 84 84 79 79 97,000
2000/09/25 83 86 81 84 110,000
2000/09/22 87 87 83 84 65,000
2000/09/21 84 88 84 88 29,000
2000/09/20 85 88 85 88 22,000
2000/09/19 88 88 84 88 43,000
2000/09/18 85 87 82 84 100,000
2000/09/14 85 86 84 86 76,000
2000/09/13 83 86 83 83 41,000
2000/09/12 85 86 83 83 31,000
2000/09/11 86 86 85 86 26,000
2000/09/08 90 90 86 86 34,000
2000/09/07 90 90 85 85 81,000
2000/09/06 87 88 87 87 23,000
2000/09/05 88 89 88 88 114,000
2000/09/04 90 90 88 88 45,000
2000/09/01 88 93 88 93 90,000
2000/08/31 95 95 94 94 35,000
2000/08/30 90 92 90 92 33,000
2000/08/29 91 93 90 90 61,000
2000/08/28 93 93 92 92 28,000
2000/08/25 95 95 92 93 30,000
2000/08/24 91 92 90 92 31,000
2000/08/23 94 94 90 92 60,000
2000/08/22 93 93 92 93 19,000
2000/08/21 93 95 92 93 30,000
2000/08/18 95 95 94 95 27,000
2000/08/17 96 96 94 94 30,000
2000/08/16 96 96 96 96 45,000
2000/08/15 95 97 95 97 23,000
2000/08/14 92 95 92 95 69,000
2000/08/11 95 97 95 97 16,000
2000/08/10 97 97 94 95 17,000
2000/08/09 95 97 94 94 39,000
2000/08/08 95 95 94 95 31,000
2000/08/07 95 97 94 95 26,000
2000/08/04 93 97 93 96 60,000
2000/08/03 96 97 92 94 57,000
2000/08/02 99 99 97 97 53,000
2000/08/01 96 98 90 98 109,000
2000/07/31 99 99 94 95 126,000
2000/07/28 95 97 95 95 94,000
2000/07/27 100 100 98 98 62,000
2000/07/26 100 100 98 100 44,000
2000/07/25 100 100 98 100 56,000
2000/07/24 98 100 97 97 76,000
2000/07/21 102 102 98 98 75,000
2000/07/19 105 106 99 102 101,000
2000/07/18 106 106 105 105 17,000
2000/07/17 109 109 105 106 49,000
2000/07/14 107 108 107 107 74,000
2000/07/13 106 109 106 107 21,000
2000/07/12 110 110 107 107 114,000
2000/07/11 109 110 109 109 49,000
2000/07/10 113 113 108 108 42,000
2000/07/07 112 112 106 110 67,000
2000/07/06 107 109 106 107 47,000
2000/07/05 109 110 107 109 34,000
2000/07/04 115 115 106 107 159,000
2000/07/03 110 112 109 111 138,000
2000/06/30 105 110 105 107 166,000
2000/06/29 103 104 102 103 55,000
2000/06/28 102 103 101 101 68,000
2000/06/27 101 101 100 101 23,000
2000/06/26 103 103 101 101 16,000
2000/06/23 102 103 100 100 86,000
2000/06/22 104 104 101 102 45,000
2000/06/21 104 106 101 101 116,000
2000/06/20 105 105 104 104 21,000
2000/06/19 105 105 100 104 165,000
2000/06/16 110 111 103 103 49,000
2000/06/15 108 110 107 109 115,000
2000/06/14 107 110 106 108 186,000
2000/06/13 102 107 102 106 169,000
2000/06/12 97 102 97 99 181,000
2000/06/09 100 100 97 97 65,000
2000/06/08 98 100 96 100 47,000
2000/06/07 100 102 100 100 41,000
2000/06/06 98 100 98 100 53,000
2000/06/05 95 99 95 98 69,000
2000/06/02 100 102 97 102 55,000
2000/06/01 102 104 100 104 20,000
2000/05/31 105 105 100 103 53,000
2000/05/30 103 104 97 104 39,000
2000/05/29 104 104 99 100 40,000
2000/05/26 102 102 101 101 9,000
2000/05/25 107 107 100 100 22,000
2000/05/24 97 100 95 100 61,000
2000/05/23 95 100 95 96 67,000
2000/05/22 96 102 96 97 90,000
2000/05/19 100 102 100 102 33,000
2000/05/18 107 107 103 103 31,000
2000/05/17 105 109 103 105 72,000
2000/05/16 106 107 101 107 41,000
2000/05/15 101 105 101 104 39,000
2000/05/12 99 100 97 100 55,000
2000/05/11 99 100 98 99 33,000
2000/05/10 97 100 97 100 8,000
2000/05/09 97 100 97 97 5,000
2000/05/08 97 98 97 98 18,000
2000/05/02 101 101 97 97 24,000
2000/05/01 98 100 92 99 64,000
2000/04/28 103 103 98 98 63,000
2000/04/27 102 103 100 100 49,000
2000/04/26 103 106 102 102 75,000
2000/04/25 105 105 103 105 36,000
2000/04/24 102 108 102 108 43,000
2000/04/21 105 110 103 103 68,000
2000/04/20 106 108 106 107 15,000
2000/04/19 103 106 103 104 29,000
2000/04/18 105 109 104 108 74,000
2000/04/17 111 112 101 103 86,000
2000/04/14 116 120 115 115 23,000
2000/04/13 116 118 115 115 60,000
2000/04/12 116 125 115 120 106,000
2000/04/11 116 120 116 117 39,000
2000/04/10 117 120 115 118 24,000
2000/04/07 117 120 116 117 61,000
2000/04/06 117 117 113 116 80,000
2000/04/05 117 119 116 116 145,000
2000/04/04 120 125 118 118 75,000
2000/04/03 121 126 120 125 42,000
2000/03/31 135 135 121 121 141,000
2000/03/30 122 131 122 130 187,000
2000/03/29 125 127 121 122 344,000
2000/03/28 115 130 114 127 243,000
2000/03/27 108 114 108 113 92,000
2000/03/24 111 111 105 108 68,000
2000/03/23 103 108 103 106 53,000
2000/03/22 110 110 103 105 59,000
2000/03/21 102 108 102 105 179,000
2000/03/17 105 106 102 105 66,000
2000/03/16 105 105 103 105 25,000
2000/03/15 105 108 102 105 71,000
2000/03/14 109 112 101 102 80,000
2000/03/13 114 114 105 105 65,000
2000/03/10 112 112 104 108 118,000
2000/03/09 105 109 102 102 28,000
2000/03/08 103 107 102 107 82,000
2000/03/07 105 110 102 108 82,000
2000/03/06 111 112 105 105 107,000
2000/03/03 110 115 110 110 47,000
2000/03/02 117 118 110 112 51,000
2000/03/01 119 119 112 116 74,000
2000/02/29 119 119 114 115 127,000
2000/02/28 105 115 105 110 140,000
2000/02/25 99 104 95 104 56,000
2000/02/24 93 96 93 96 116,000
2000/02/23 94 95 92 93 70,000
2000/02/22 92 94 92 92 60,000
2000/02/21 92 95 92 92 59,000
2000/02/18 98 99 94 97 60,000
2000/02/17 92 99 91 92 121,000
2000/02/16 91 95 90 92 182,000
2000/02/15 99 99 91 91 157,000
2000/02/14 105 107 95 95 193,000
2000/02/10 109 109 105 106 76,000
2000/02/09 112 117 108 108 140,000
2000/02/08 118 118 110 110 155,000
2000/02/07 120 120 115 118 88,000
2000/02/04 114 123 114 115 200,000
2000/02/03 123 123 112 113 488,000
2000/02/02 140 142 120 123 702,000
2000/02/01 141 146 136 139 1,087,000
2000/01/31 125 150 125 136 1,530,000
2000/01/28 132 133 119 120 1,707,000
2000/01/27 110 130 105 124 1,485,000
2000/01/26 100 105 100 101 363,000
2000/01/25 99 101 99 100 168,000
2000/01/24 99 100 98 98 154,000
2000/01/21 100 100 97 99 142,000
2000/01/20 97 99 96 98 117,000
2000/01/19 98 98 95 96 97,000
2000/01/18 95 95 92 95 358,000
2000/01/17 97 98 88 90 435,000
2000/01/14 95 97 95 95 211,000
2000/01/13 90 95 89 90 201,000
2000/01/12 99 99 88 88 459,000
2000/01/11 100 100 89 89 254,000
2000/01/07 100 100 95 97 65,000
2000/01/06 102 102 100 100 46,000
2000/01/05 97 104 95 100 123,000
2000/01/04 105 107 105 107 18,000

このページの先頭へ