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
2003/12/30 94 95 92 94 290,000
2003/12/29 89 93 89 92 389,000
2003/12/26 85 89 85 87 292,000
2003/12/25 82 82 80 82 325,000
2003/12/24 82 84 80 82 294,000
2003/12/22 83 84 82 82 200,000
2003/12/19 86 87 83 83 261,000
2003/12/18 82 85 81 85 255,000
2003/12/17 89 89 85 85 103,000
2003/12/16 88 88 86 87 83,000
2003/12/15 90 91 87 88 237,000
2003/12/12 85 87 85 86 328,000
2003/12/11 89 90 82 84 551,000
2003/12/10 94 94 88 91 389,000
2003/12/09 95 97 94 94 126,000
2003/12/08 96 97 95 95 135,000
2003/12/05 98 99 96 97 112,000
2003/12/04 97 99 96 96 197,000
2003/12/03 95 98 95 98 180,000
2003/12/02 101 101 97 97 196,000
2003/12/01 93 99 93 99 434,000
2003/11/28 103 103 99 100 254,000
2003/11/27 100 102 99 102 295,000
2003/11/26 102 102 98 99 345,000
2003/11/25 105 107 100 102 554,000
2003/11/21 94 97 91 97 952,000
2003/11/20 93 101 93 97 1,712,000
2003/11/19 84 95 82 90 1,221,000
2003/11/18 71 89 70 88 1,115,000
2003/11/17 90 90 76 76 872,000
2003/11/14 93 93 91 91 456,000
2003/11/13 100 101 90 93 630,000
2003/11/12 100 104 98 99 280,000
2003/11/11 105 106 97 104 770,000
2003/11/10 112 112 109 110 123,000
2003/11/07 113 114 111 112 129,000
2003/11/06 113 113 112 113 133,000
2003/11/05 113 115 111 113 243,000
2003/11/04 116 120 113 113 199,000
2003/10/31 114 124 114 116 881,000
2003/10/30 113 114 110 114 288,000
2003/10/29 112 115 110 113 466,000
2003/10/28 110 113 110 113 220,000
2003/10/27 108 113 107 110 453,000
2003/10/24 115 120 112 113 600,000
2003/10/23 121 122 113 114 1,048,000
2003/10/22 126 126 121 122 783,000
2003/10/21 127 128 125 125 462,000
2003/10/20 128 128 124 125 903,000
2003/10/17 132 133 125 125 1,743,000
2003/10/16 122 133 120 130 4,725,000
2003/10/15 124 124 121 122 460,000
2003/10/14 126 128 122 124 887,000
2003/10/10 130 132 124 125 2,877,000
2003/10/09 119 130 117 130 2,676,000
2003/10/08 121 121 118 118 526,000
2003/10/07 123 124 120 121 768,000
2003/10/06 122 126 122 122 1,241,000
2003/10/03 121 121 119 120 494,000
2003/10/02 121 123 119 120 988,000
2003/10/01 122 126 117 118 2,094,000
2003/09/30 123 132 120 122 8,315,000
2003/09/29 122 125 120 122 1,055,000
2003/09/26 116 125 116 120 2,063,000
2003/09/25 123 123 119 120 1,489,000
2003/09/24 112 125 111 120 1,651,000
2003/09/22 117 117 112 113 547,000
2003/09/19 118 120 117 117 652,000
2003/09/18 120 120 117 118 629,000
2003/09/17 125 125 120 121 1,259,000
2003/09/16 123 125 120 124 1,315,000
2003/09/12 126 130 121 122 5,817,000
2003/09/11 119 126 117 126 4,552,000
2003/09/10 119 120 116 119 1,343,000
2003/09/09 115 117 114 115 817,000
2003/09/08 112 117 112 114 741,000
2003/09/05 114 118 113 114 1,217,000
2003/09/04 108 120 105 113 3,717,000
2003/09/03 115 115 108 111 2,962,000
2003/09/02 120 121 113 116 5,630,000
2003/09/01 122 126 118 119 15,430,000
2003/08/29 110 119 106 114 22,318,000
2003/08/28 100 100 93 100 4,825,000
2003/08/27 83 104 83 97 14,272,000
2003/08/26 80 82 79 82 883,000
2003/08/25 79 80 77 80 289,000
2003/08/22 77 78 76 78 281,000
2003/08/21 81 81 78 78 466,000
2003/08/20 78 80 76 79 977,000
2003/08/19 75 78 75 78 635,000
2003/08/18 73 74 72 73 254,000
2003/08/15 71 73 71 71 273,000
2003/08/14 71 71 69 69 173,000
2003/08/13 69 71 69 71 83,000
2003/08/12 69 70 69 70 54,000
2003/08/11 69 70 69 69 55,000
2003/08/08 67 72 67 68 224,000
2003/08/07 70 70 66 67 218,000
2003/08/06 70 71 70 71 123,000
2003/08/05 71 72 71 71 59,000
2003/08/04 71 73 71 71 86,000
2003/08/01 73 73 71 73 72,000
2003/07/31 73 73 72 72 203,000
2003/07/30 74 74 72 73 100,000
2003/07/29 73 74 72 73 102,000
2003/07/28 73 74 71 73 138,000
2003/07/25 74 74 72 72 128,000
2003/07/24 74 74 72 73 158,000
2003/07/23 73 74 71 73 191,000
2003/07/22 72 74 69 73 256,000
2003/07/18 70 73 70 72 217,000
2003/07/17 75 75 71 71 439,000
2003/07/16 79 80 75 77 271,000
2003/07/15 80 81 78 79 456,000
2003/07/14 77 79 77 78 145,000
2003/07/11 78 78 75 75 328,000
2003/07/10 76 80 75 78 287,000
2003/07/09 78 78 73 76 564,000
2003/07/08 83 83 77 78 787,000
2003/07/07 84 85 81 82 353,000
2003/07/04 80 83 79 82 585,000
2003/07/03 89 89 80 83 1,208,000
2003/07/02 88 89 86 87 639,000
2003/07/01 89 90 86 88 1,073,000
2003/06/30 88 93 87 88 3,509,000
2003/06/27 84 85 83 85 438,000
2003/06/26 82 83 80 83 382,000
2003/06/25 84 84 81 82 426,000
2003/06/24 85 85 83 83 530,000
2003/06/23 85 86 83 86 774,000
2003/06/20 79 87 79 85 1,730,000
2003/06/19 77 80 76 78 553,000
2003/06/18 79 79 76 76 350,000
2003/06/17 80 80 77 77 405,000
2003/06/16 78 78 76 77 508,000
2003/06/13 83 83 78 79 540,000
2003/06/12 85 88 82 82 1,804,000
2003/06/11 85 93 81 82 4,573,000
2003/06/10 74 76 73 76 1,129,000
2003/06/09 72 75 72 75 563,000
2003/06/06 72 73 70 71 876,000
2003/06/05 68 72 67 71 1,367,000
2003/06/04 68 68 67 67 134,000
2003/06/03 67 68 66 66 128,000
2003/06/02 67 68 66 68 491,000
2003/05/30 68 68 66 66 414,000
2003/05/29 68 68 66 67 249,000
2003/05/28 67 67 66 67 120,000
2003/05/27 68 69 66 66 317,000
2003/05/26 68 69 66 68 264,000
2003/05/23 70 71 67 67 835,000
2003/05/22 66 73 66 69 1,482,000
2003/05/21 66 66 64 64 364,000
2003/05/20 65 65 62 65 302,000
2003/05/19 65 65 63 65 495,000
2003/05/16 69 69 65 67 450,000
2003/05/15 72 72 67 68 600,000
2003/05/14 70 74 69 70 1,681,000
2003/05/13 67 68 66 68 515,000
2003/05/12 66 67 65 66 422,000
2003/05/09 63 69 63 65 1,219,000
2003/05/08 63 64 61 63 928,000
2003/05/07 72 73 65 66 3,255,000
2003/05/06 50 80 50 76 8,544,000
2003/05/02 50 50 49 50 172,000
2003/05/01 50 50 49 50 254,000
2003/04/30 50 51 49 51 192,000
2003/04/28 51 51 49 50 306,000
2003/04/25 53 53 50 52 216,000
2003/04/24 54 55 52 53 454,000
2003/04/23 55 58 52 54 1,916,000
2003/04/22 53 54 51 53 472,000
2003/04/21 48 52 48 51 232,000
2003/04/18 49 50 48 50 184,000
2003/04/17 51 51 49 50 101,000
2003/04/16 50 51 48 51 247,000
2003/04/15 51 52 50 51 298,000
2003/04/14 48 54 47 52 391,000
2003/04/11 50 50 47 47 267,000
2003/04/10 54 54 50 50 693,000
2003/04/09 51 57 50 52 2,094,000
2003/04/08 48 49 47 48 316,000
2003/04/07 46 48 45 48 176,000
2003/04/04 44 46 43 46 97,000
2003/04/03 46 46 44 44 86,000
2003/04/02 45 46 45 45 97,000
2003/04/01 45 46 43 44 225,000
2003/03/31 49 49 46 46 144,000
2003/03/28 44 48 44 48 314,000
2003/03/27 45 46 44 46 89,000
2003/03/26 46 46 44 46 62,000
2003/03/25 45 46 41 46 346,000
2003/03/24 45 47 44 47 438,000
2003/03/20 43 43 41 42 120,000
2003/03/19 39 41 38 41 92,000
2003/03/18 38 40 38 40 47,000
2003/03/17 40 40 38 38 84,000
2003/03/14 40 41 40 40 137,000
2003/03/13 39 41 39 41 70,000
2003/03/12 38 39 38 39 93,000
2003/03/11 40 40 37 38 294,000
2003/03/10 41 42 38 40 153,000
2003/03/07 43 44 41 44 156,000
2003/03/06 46 46 43 45 134,000
2003/03/05 44 44 43 44 87,000
2003/03/04 44 45 43 45 83,000
2003/03/03 43 45 42 44 169,000
2003/02/28 44 45 41 43 242,000
2003/02/27 41 43 39 42 438,000
2003/02/26 42 43 40 42 450,000
2003/02/25 47 47 42 43 468,000
2003/02/24 47 47 46 47 273,000
2003/02/21 48 50 47 47 278,000
2003/02/20 50 50 48 50 240,000
2003/02/19 51 51 50 50 277,000
2003/02/18 52 52 47 49 546,000
2003/02/17 57 58 50 52 2,165,000
2003/02/14 51 56 51 55 1,825,000
2003/02/13 46 52 46 50 890,000
2003/02/12 45 46 44 45 91,000
2003/02/10 46 46 44 44 88,000
2003/02/07 46 46 44 45 113,000
2003/02/06 45 46 44 46 150,000
2003/02/05 44 45 43 45 105,000
2003/02/04 45 45 44 44 68,000
2003/02/03 46 46 44 46 52,000
2003/01/31 47 47 43 46 132,000
2003/01/30 45 45 41 45 89,000
2003/01/29 46 46 44 45 89,000
2003/01/28 48 49 46 47 128,000
2003/01/27 48 48 46 48 430,000
2003/01/24 42 44 42 44 221,000
2003/01/23 43 43 40 40 185,000
2003/01/22 43 45 43 43 134,000
2003/01/21 44 45 43 44 148,000
2003/01/20 45 47 44 45 162,000
2003/01/17 47 49 45 45 233,000
2003/01/16 45 47 44 47 313,000
2003/01/15 47 50 46 47 449,000
2003/01/14 51 52 49 51 786,000
2003/01/10 44 49 44 48 1,263,000
2003/01/09 37 43 36 43 549,000
2003/01/08 32 38 32 38 283,000
2003/01/07 34 34 32 33 110,000
2003/01/06 31 32 30 32 59,000

このページの先頭へ