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
2001/12/28 38 43 38 40 472,000
2001/12/27 37 37 35 37 232,000
2001/12/26 35 37 34 37 249,000
2001/12/25 39 39 34 36 339,000
2001/12/21 39 40 33 35 943,000
2001/12/20 33 39 30 36 1,003,000
2001/12/19 28 32 25 32 1,206,000
2001/12/18 35 35 28 28 593,000
2001/12/17 35 36 33 35 340,000
2001/12/14 39 40 32 37 831,000
2001/12/13 40 42 39 39 399,000
2001/12/12 41 42 40 40 297,000
2001/12/11 42 43 40 40 226,000
2001/12/10 42 43 40 42 390,000
2001/12/07 45 45 42 44 438,000
2001/12/06 50 52 46 46 1,467,000
2001/12/05 39 46 39 46 1,474,000
2001/12/04 41 42 39 39 1,299,000
2001/12/03 48 49 42 44 808,000
2001/11/30 52 54 46 46 1,208,000
2001/11/29 61 61 35 50 1,993,000
2001/11/28 63 66 62 63 342,000
2001/11/27 69 70 68 68 66,000
2001/11/26 69 70 67 68 100,000
2001/11/22 71 71 69 69 70,000
2001/11/21 71 71 68 71 100,000
2001/11/20 67 72 65 72 128,000
2001/11/19 66 66 65 66 69,000
2001/11/16 65 66 63 66 163,000
2001/11/15 67 68 66 67 59,000
2001/11/14 70 70 67 68 66,000
2001/11/13 67 68 66 67 70,000
2001/11/12 66 69 66 66 215,000
2001/11/09 71 72 65 66 409,000
2001/11/08 72 74 72 72 109,000
2001/11/07 74 74 72 74 177,000
2001/11/06 75 75 73 74 140,000
2001/11/05 76 76 74 75 100,000
2001/11/02 79 79 75 75 230,000
2001/11/01 80 80 77 79 151,000
2001/10/31 80 80 76 76 99,000
2001/10/30 78 78 75 76 93,000
2001/10/29 80 81 78 79 105,000
2001/10/26 83 83 80 80 137,000
2001/10/25 82 83 81 82 136,000
2001/10/24 83 84 80 82 185,000
2001/10/23 83 84 82 84 143,000
2001/10/22 83 84 80 82 313,000
2001/10/19 74 86 74 81 734,000
2001/10/18 75 77 74 74 166,000
2001/10/17 76 77 75 77 94,000
2001/10/16 74 77 74 77 111,000
2001/10/15 77 78 75 75 167,000
2001/10/12 79 79 76 78 78,000
2001/10/11 77 78 75 76 115,000
2001/10/10 78 78 76 76 93,000
2001/10/09 79 79 77 78 81,000
2001/10/05 78 79 77 78 106,000
2001/10/04 80 82 78 78 224,000
2001/10/03 80 81 78 80 153,000
2001/10/02 80 80 77 77 169,000
2001/10/01 80 80 77 80 88,000
2001/09/28 76 79 74 78 559,000
2001/09/27 78 80 76 78 116,000
2001/09/26 81 83 78 81 134,000
2001/09/25 85 85 79 80 110,000
2001/09/21 81 83 77 77 195,000
2001/09/20 80 85 80 85 214,000
2001/09/19 81 83 80 80 234,000
2001/09/18 71 86 71 82 375,000
2001/09/17 77 77 71 71 236,000
2001/09/14 82 84 77 81 504,000
2001/09/13 74 85 74 80 305,000
2001/09/12 73 79 73 74 750,000
2001/09/11 91 91 85 88 359,000
2001/09/10 91 93 90 92 126,000
2001/09/07 93 94 90 94 229,000
2001/09/06 96 97 94 95 234,000
2001/09/05 96 99 96 96 174,000
2001/09/04 92 97 90 96 222,000
2001/09/03 105 105 95 96 339,000
2001/08/31 108 108 106 106 183,000
2001/08/30 113 114 108 111 281,000
2001/08/29 118 118 114 115 189,000
2001/08/28 117 119 115 117 280,000
2001/08/27 124 124 113 114 308,000
2001/08/24 123 123 118 118 249,000
2001/08/23 116 127 115 118 965,000
2001/08/22 112 115 111 113 437,000
2001/08/21 110 114 110 111 192,000
2001/08/20 114 114 107 108 290,000
2001/08/17 108 118 108 116 678,000
2001/08/16 107 108 106 107 173,000
2001/08/15 109 109 106 106 162,000
2001/08/14 109 109 105 109 272,000
2001/08/13 104 111 104 106 316,000
2001/08/10 104 105 102 104 238,000
2001/08/09 102 108 101 103 845,000
2001/08/08 114 118 108 111 2,537,000
2001/08/07 95 118 94 114 2,140,000
2001/08/06 94 95 93 93 234,000
2001/08/03 93 97 92 95 198,000
2001/08/02 91 92 90 91 125,000
2001/08/01 90 92 90 91 56,000
2001/07/31 92 92 90 90 229,000
2001/07/30 94 94 90 91 143,000
2001/07/27 95 95 92 93 75,000
2001/07/26 95 96 92 94 104,000
2001/07/25 95 96 93 93 168,000
2001/07/24 91 95 89 93 250,000
2001/07/23 95 95 90 91 281,000
2001/07/19 93 96 91 96 253,000
2001/07/18 93 95 92 92 329,000
2001/07/17 94 94 90 92 368,000
2001/07/16 98 98 93 93 401,000
2001/07/13 102 103 94 96 448,000
2001/07/12 102 103 98 102 274,000
2001/07/11 98 101 96 100 553,000
2001/07/10 110 111 105 107 262,000
2001/07/09 118 118 105 111 541,000
2001/07/06 121 122 118 119 221,000
2001/07/05 120 123 120 121 230,000
2001/07/04 124 125 121 121 259,000
2001/07/03 124 125 123 125 84,000
2001/07/02 127 128 124 124 125,000
2001/06/29 129 129 126 128 85,000
2001/06/28 130 130 126 126 136,000
2001/06/27 133 133 128 128 134,000
2001/06/26 124 133 122 130 459,000
2001/06/25 128 128 122 125 170,000
2001/06/22 123 125 122 124 178,000
2001/06/21 125 125 121 122 82,000
2001/06/20 122 126 121 124 182,000
2001/06/19 125 128 122 126 379,000
2001/06/18 127 127 124 124 195,000
2001/06/15 125 128 125 126 108,000
2001/06/14 124 131 124 125 242,000
2001/06/13 127 127 123 123 265,000
2001/06/12 133 133 127 128 117,000
2001/06/11 138 140 132 134 273,000
2001/06/08 127 140 127 137 424,000
2001/06/07 125 128 125 126 101,000
2001/06/06 122 125 122 125 125,000
2001/06/05 128 128 121 124 289,000
2001/06/04 132 132 123 128 422,000
2001/06/01 131 134 130 133 257,000
2001/05/31 139 139 129 132 450,000
2001/05/30 146 146 142 142 337,000
2001/05/29 157 158 147 147 528,000
2001/05/28 146 156 143 156 432,000
2001/05/25 149 149 146 146 178,000
2001/05/24 148 149 146 147 276,000
2001/05/23 150 150 145 145 271,000
2001/05/22 145 149 145 149 264,000
2001/05/21 145 148 144 146 261,000
2001/05/18 147 149 144 145 222,000
2001/05/17 146 147 144 147 145,000
2001/05/16 145 146 144 144 156,000
2001/05/15 144 149 143 146 192,000
2001/05/14 147 150 143 143 224,000
2001/05/11 153 153 146 146 178,000
2001/05/10 148 153 148 150 271,000
2001/05/09 147 148 142 146 210,000
2001/05/08 148 150 143 148 557,000
2001/05/07 157 158 151 151 287,000
2001/05/02 156 158 150 154 842,000
2001/05/01 154 160 154 156 281,000
2001/04/27 160 162 154 158 590,000
2001/04/26 175 175 162 162 1,413,000
2001/04/25 150 176 149 172 2,060,000
2001/04/24 147 149 142 149 466,000
2001/04/23 152 153 145 146 672,000
2001/04/20 156 157 152 152 323,000
2001/04/19 155 159 153 155 417,000
2001/04/18 162 162 151 154 752,000
2001/04/17 165 165 161 161 297,000
2001/04/16 165 169 161 166 323,000
2001/04/13 161 165 160 165 539,000
2001/04/12 163 165 161 162 464,000
2001/04/11 166 168 161 165 626,000
2001/04/10 174 175 162 165 609,000
2001/04/09 171 177 170 171 549,000
2001/04/06 181 181 171 171 685,000
2001/04/05 184 184 174 179 1,284,000
2001/04/04 170 179 166 174 1,250,000
2001/04/03 167 175 166 170 1,205,000
2001/04/02 173 190 158 165 4,424,000
2001/03/30 195 213 175 176 13,986,000
2001/03/29 145 185 144 185 11,141,000
2001/03/28 146 147 138 140 553,000
2001/03/27 134 143 131 142 685,000
2001/03/26 144 144 132 134 758,000
2001/03/23 146 155 125 138 3,436,000
2001/03/22 112 147 112 143 2,710,000
2001/03/21 115 115 111 113 289,000
2001/03/19 110 112 110 112 184,000
2001/03/16 110 114 110 114 336,000
2001/03/15 112 113 110 110 463,000
2001/03/14 114 121 113 115 191,000
2001/03/13 112 116 112 115 347,000
2001/03/12 123 124 118 120 467,000
2001/03/09 119 126 113 122 680,000
2001/03/08 115 117 113 117 184,000
2001/03/07 115 117 113 114 141,000
2001/03/06 113 117 112 114 290,000
2001/03/05 114 115 112 112 334,000
2001/03/02 120 120 116 117 360,000
2001/03/01 125 125 119 120 329,000
2001/02/28 130 130 125 128 361,000
2001/02/27 121 131 120 127 966,000
2001/02/26 122 122 118 120 277,000
2001/02/23 124 124 120 120 189,000
2001/02/22 120 123 120 121 222,000
2001/02/21 123 125 121 121 156,000
2001/02/20 125 125 121 125 166,000
2001/02/19 120 125 120 123 235,000
2001/02/16 130 130 123 123 232,000
2001/02/15 127 131 124 128 253,000
2001/02/14 129 133 123 127 344,000
2001/02/13 139 142 120 126 1,340,000
2001/02/09 111 132 111 132 1,204,000
2001/02/08 112 115 111 112 471,000
2001/02/07 118 118 112 115 805,000
2001/02/06 121 124 116 119 851,000
2001/02/05 125 127 122 124 706,000
2001/02/02 127 129 126 128 531,000
2001/02/01 133 134 128 128 612,000
2001/01/31 126 135 126 132 935,000
2001/01/30 132 132 126 129 848,000
2001/01/29 135 138 128 133 1,024,000
2001/01/26 125 145 125 135 2,170,000
2001/01/25 133 135 125 127 2,392,000
2001/01/24 157 162 135 135 4,959,000
2001/01/23 137 154 131 147 6,531,000
2001/01/22 121 132 117 129 2,005,000
2001/01/19 130 135 125 125 2,883,000
2001/01/18 135 150 125 138 5,669,000
2001/01/17 152 157 128 137 9,214,000
2001/01/16 190 194 152 157 19,273,000
2001/01/15 151 180 151 180 24,066,000
2001/01/12 117 136 112 136 11,648,000
2001/01/11 97 108 96 107 4,278,000
2001/01/10 109 115 97 97 4,571,000
2001/01/09 98 110 98 105 2,828,000
2001/01/05 94 100 94 96 1,167,000
2001/01/04 95 95 91 93 356,000

このページの先頭へ