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
2002/12/30 29 31 29 31 129,000
2002/12/27 26 29 26 29 118,000
2002/12/26 26 27 26 26 112,000
2002/12/25 28 28 25 27 182,000
2002/12/24 25 26 24 26 138,000
2002/12/20 25 26 25 26 54,000
2002/12/19 25 26 24 26 101,000
2002/12/18 26 27 25 26 105,000
2002/12/17 25 27 25 25 64,000
2002/12/16 25 26 25 25 65,000
2002/12/13 25 28 25 28 130,000
2002/12/12 26 28 26 28 37,000
2002/12/11 25 27 25 27 63,000
2002/12/10 25 27 25 26 121,000
2002/12/09 26 27 26 26 14,000
2002/12/06 28 28 26 27 131,000
2002/12/05 25 26 25 26 88,000
2002/12/04 25 26 24 26 98,000
2002/12/03 24 26 24 26 99,000
2002/12/02 25 26 24 24 25,000
2002/11/29 27 27 23 25 102,000
2002/11/28 24 26 24 25 101,000
2002/11/27 24 25 23 24 98,000
2002/11/26 27 27 24 24 85,000
2002/11/25 25 26 25 26 157,000
2002/11/22 23 26 23 24 213,000
2002/11/21 25 25 22 23 90,000
2002/11/20 20 23 20 23 66,000
2002/11/19 22 22 19 20 154,000
2002/11/18 23 24 21 23 90,000
2002/11/15 25 26 24 26 113,000
2002/11/14 23 25 22 25 188,000
2002/11/13 26 27 23 24 173,000
2002/11/12 27 27 26 26 31,000
2002/11/11 27 29 26 27 111,000
2002/11/08 27 28 26 28 129,000
2002/11/07 27 28 26 28 155,000
2002/11/06 28 29 27 27 51,000
2002/11/05 28 29 27 28 116,000
2002/11/01 29 29 28 29 112,000
2002/10/31 30 30 28 29 96,000
2002/10/30 28 30 28 29 108,000
2002/10/29 29 30 28 28 188,000
2002/10/28 30 31 27 29 130,000
2002/10/25 32 32 30 30 130,000
2002/10/24 31 31 30 31 26,000
2002/10/23 31 31 30 31 119,000
2002/10/22 29 33 29 31 314,000
2002/10/21 30 30 27 27 171,000
2002/10/18 27 29 27 29 76,000
2002/10/17 27 28 26 28 57,000
2002/10/16 29 30 27 28 210,000
2002/10/15 27 28 26 28 126,000
2002/10/11 27 28 24 24 201,000
2002/10/10 27 27 21 27 307,000
2002/10/09 29 30 27 28 91,000
2002/10/08 29 29 28 29 72,000
2002/10/07 30 31 29 30 93,000
2002/10/04 32 32 31 32 115,000
2002/10/03 33 34 31 32 146,000
2002/10/02 35 37 27 33 375,000
2002/10/01 37 38 37 37 54,000
2002/09/30 40 40 37 38 93,000
2002/09/27 38 38 37 38 36,000
2002/09/26 38 38 37 37 75,000
2002/09/25 40 40 38 39 68,000
2002/09/24 40 40 37 40 51,000
2002/09/20 39 40 38 39 102,000
2002/09/19 40 41 38 39 147,000
2002/09/18 39 40 38 40 32,000
2002/09/17 40 40 38 40 113,000
2002/09/13 35 41 35 40 214,000
2002/09/12 36 37 36 36 45,000
2002/09/11 35 37 35 36 109,000
2002/09/10 35 36 35 35 249,000
2002/09/09 35 37 35 35 99,000
2002/09/06 36 37 35 35 213,000
2002/09/05 36 37 36 36 59,000
2002/09/04 39 39 36 36 171,000
2002/09/03 39 40 39 39 103,000
2002/09/02 40 41 39 39 162,000
2002/08/30 41 41 40 40 66,000
2002/08/29 40 41 39 40 100,000
2002/08/28 40 41 40 41 91,000
2002/08/27 40 41 40 41 51,000
2002/08/26 41 41 40 41 167,000
2002/08/23 42 42 40 41 89,000
2002/08/22 41 42 40 42 276,000
2002/08/21 41 41 40 41 65,000
2002/08/20 42 42 40 41 66,000
2002/08/19 40 42 40 42 239,000
2002/08/16 43 43 40 43 220,000
2002/08/15 42 42 41 42 14,000
2002/08/14 42 43 41 41 35,000
2002/08/13 42 42 41 42 34,000
2002/08/12 43 43 42 42 51,000
2002/08/09 43 43 42 42 61,000
2002/08/08 41 43 41 43 8,000
2002/08/07 41 43 41 41 103,000
2002/08/06 42 43 41 41 93,000
2002/08/05 42 43 42 42 79,000
2002/08/02 43 45 42 43 83,000
2002/08/01 42 45 42 45 56,000
2002/07/31 45 45 42 42 115,000
2002/07/30 43 43 43 43 48,000
2002/07/29 43 44 42 42 95,000
2002/07/26 45 45 44 44 44,000
2002/07/25 46 46 45 45 39,000
2002/07/24 44 45 43 44 47,000
2002/07/23 43 46 43 45 85,000
2002/07/22 44 44 43 43 95,000
2002/07/19 45 46 45 45 82,000
2002/07/18 45 47 45 47 167,000
2002/07/17 45 46 45 45 115,000
2002/07/16 46 47 46 46 107,000
2002/07/15 45 46 45 45 57,000
2002/07/12 46 47 46 46 52,000
2002/07/11 45 47 45 45 121,000
2002/07/10 46 47 46 46 60,000
2002/07/09 46 47 46 47 113,000
2002/07/08 46 47 45 46 140,000
2002/07/05 47 47 45 45 129,000
2002/07/04 47 47 46 47 58,000
2002/07/03 47 47 46 47 87,000
2002/07/02 46 47 45 47 176,000
2002/07/01 48 49 46 47 80,000
2002/06/28 49 49 47 48 101,000
2002/06/27 46 48 46 47 114,000
2002/06/26 50 50 47 47 139,000
2002/06/25 46 50 45 50 272,000
2002/06/24 45 46 45 45 155,000
2002/06/21 47 48 46 47 127,000
2002/06/20 49 49 47 48 98,000
2002/06/19 49 50 49 49 144,000
2002/06/18 49 50 49 50 161,000
2002/06/17 51 53 49 49 331,000
2002/06/14 50 51 50 50 226,000
2002/06/13 52 53 51 51 87,000
2002/06/12 51 52 50 52 113,000
2002/06/11 52 53 51 51 191,000
2002/06/10 53 54 52 53 326,000
2002/06/07 54 55 53 53 143,000
2002/06/06 53 55 53 55 341,000
2002/06/05 55 55 53 53 264,000
2002/06/04 53 54 53 54 145,000
2002/06/03 54 55 52 52 341,000
2002/05/31 54 55 52 52 386,000
2002/05/30 57 57 54 55 750,000
2002/05/29 58 58 53 55 1,903,000
2002/05/28 51 59 50 59 1,511,000
2002/05/27 50 51 49 50 718,000
2002/05/24 49 50 47 48 344,000
2002/05/23 48 50 48 49 297,000
2002/05/22 48 49 47 48 184,000
2002/05/21 47 48 46 48 124,000
2002/05/20 44 47 43 46 265,000
2002/05/17 43 44 43 43 73,000
2002/05/16 41 43 41 43 101,000
2002/05/15 42 43 41 41 80,000
2002/05/14 42 43 41 42 118,000
2002/05/13 42 43 42 42 174,000
2002/05/10 44 44 43 43 46,000
2002/05/09 45 45 43 44 94,000
2002/05/08 42 44 42 44 218,000
2002/05/07 44 44 43 43 117,000
2002/05/02 44 45 44 45 145,000
2002/05/01 45 46 44 44 90,000
2002/04/30 44 45 44 45 150,000
2002/04/26 46 46 44 44 457,000
2002/04/25 47 47 46 46 241,000
2002/04/24 47 47 46 47 84,000
2002/04/23 47 47 46 47 158,000
2002/04/22 47 47 46 46 211,000
2002/04/19 48 48 46 47 106,000
2002/04/18 49 49 48 48 173,000
2002/04/17 50 50 48 49 180,000
2002/04/16 50 50 49 50 62,000
2002/04/15 49 50 49 50 122,000
2002/04/12 50 51 49 49 126,000
2002/04/11 50 51 50 50 90,000
2002/04/10 50 51 49 51 111,000
2002/04/09 51 53 50 50 387,000
2002/04/08 52 54 51 51 402,000
2002/04/05 47 52 47 51 416,000
2002/04/04 46 47 46 46 137,000
2002/04/03 45 47 45 47 111,000
2002/04/02 47 47 45 45 133,000
2002/04/01 48 48 47 47 77,000
2002/03/29 50 50 48 49 163,000
2002/03/28 49 49 48 49 145,000
2002/03/27 49 49 48 49 90,000
2002/03/26 49 49 47 47 149,000
2002/03/25 51 51 48 50 175,000
2002/03/22 51 51 49 50 355,000
2002/03/20 52 52 50 51 395,000
2002/03/19 51 52 50 51 252,000
2002/03/18 55 55 50 51 239,000
2002/03/15 51 51 49 51 220,000
2002/03/14 51 52 50 51 201,000
2002/03/13 55 55 51 51 468,000
2002/03/12 56 56 53 55 480,000
2002/03/11 57 58 53 55 1,764,000
2002/03/08 49 62 49 52 5,477,000
2002/03/07 48 49 46 49 453,000
2002/03/06 48 49 47 47 144,000
2002/03/05 51 51 47 48 668,000
2002/03/04 45 50 45 48 761,000
2002/03/01 49 49 45 46 473,000
2002/02/28 48 49 46 48 390,000
2002/02/27 44 45 42 45 199,000
2002/02/26 41 44 41 43 464,000
2002/02/25 47 48 40 42 1,137,000
2002/02/22 50 52 47 47 426,000
2002/02/21 51 54 50 50 318,000
2002/02/20 50 51 50 51 88,000
2002/02/19 53 54 51 53 235,000
2002/02/18 52 53 52 52 187,000
2002/02/15 53 54 52 52 267,000
2002/02/14 55 56 53 53 374,000
2002/02/13 53 57 52 53 846,000
2002/02/12 50 53 50 52 271,000
2002/02/08 49 50 48 49 172,000
2002/02/07 47 49 47 49 181,000
2002/02/06 47 48 46 47 163,000
2002/02/05 46 49 46 48 316,000
2002/02/04 50 51 47 47 332,000
2002/02/01 51 52 50 50 345,000
2002/01/31 55 55 52 52 426,000
2002/01/30 53 53 51 53 622,000
2002/01/29 59 62 53 54 3,476,000
2002/01/28 47 58 47 55 1,960,000
2002/01/25 49 50 46 47 319,000
2002/01/24 45 49 45 47 378,000
2002/01/23 46 47 44 45 217,000
2002/01/22 46 47 45 46 272,000
2002/01/21 43 47 43 47 292,000
2002/01/18 49 50 45 48 280,000
2002/01/17 46 50 45 47 299,000
2002/01/16 45 47 43 47 195,000
2002/01/15 43 45 41 45 1,277,000
2002/01/11 56 57 48 49 1,399,000
2002/01/10 61 61 56 57 1,100,000
2002/01/09 52 68 52 60 2,771,000
2002/01/08 54 54 50 52 790,000
2002/01/07 44 54 44 54 1,179,000
2002/01/04 41 44 41 43 217,000

このページの先頭へ