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
2004/12/30 141 141 139 140 227,000
2004/12/29 140 141 139 140 345,000
2004/12/28 140 141 139 139 369,000
2004/12/27 141 141 139 140 643,000
2004/12/24 141 143 138 141 740,000
2004/12/22 140 142 137 139 976,000
2004/12/21 137 141 135 138 1,532,000
2004/12/20 133 135 132 135 316,000
2004/12/17 132 134 132 133 370,000
2004/12/16 134 135 131 131 389,000
2004/12/15 134 136 134 134 247,000
2004/12/14 135 136 131 133 680,000
2004/12/13 138 141 134 136 581,000
2004/12/10 140 141 137 139 562,000
2004/12/09 145 145 137 138 1,719,000
2004/12/08 144 147 142 144 987,000
2004/12/07 149 152 146 147 3,430,000
2004/12/06 144 150 144 149 5,783,000
2004/12/03 143 143 140 142 1,152,000
2004/12/02 144 146 140 143 2,351,000
2004/12/01 137 146 136 143 7,153,000
2004/11/30 138 138 136 136 366,000
2004/11/29 137 141 136 138 1,114,000
2004/11/26 137 143 135 138 2,962,000
2004/11/25 138 138 134 136 1,172,000
2004/11/24 138 140 136 138 1,625,000
2004/11/22 133 141 133 135 4,621,000
2004/11/19 131 135 130 133 607,000
2004/11/18 131 134 130 130 594,000
2004/11/17 131 132 130 130 341,000
2004/11/16 133 135 131 131 347,000
2004/11/15 130 135 130 133 1,206,000
2004/11/12 129 132 129 130 354,000
2004/11/11 130 131 128 128 201,000
2004/11/10 129 133 129 130 511,000
2004/11/09 130 131 129 129 251,000
2004/11/08 133 133 130 130 153,000
2004/11/05 133 135 132 133 449,000
2004/11/04 131 137 131 131 1,176,000
2004/11/02 128 128 127 127 171,000
2004/11/01 128 129 122 126 841,000
2004/10/29 131 132 128 130 650,000
2004/10/28 130 133 130 132 354,000
2004/10/27 130 132 129 129 218,000
2004/10/26 130 130 129 129 255,000
2004/10/25 133 133 129 130 358,000
2004/10/22 132 134 129 134 488,000
2004/10/21 134 136 131 131 645,000
2004/10/20 135 135 131 132 449,000
2004/10/19 138 138 135 136 928,000
2004/10/18 136 138 133 135 2,011,000
2004/10/15 132 132 129 129 869,000
2004/10/14 137 138 133 134 1,196,000
2004/10/13 135 143 134 138 2,264,000
2004/10/12 137 137 134 134 829,000
2004/10/08 135 139 134 135 1,233,000
2004/10/07 135 138 133 138 2,439,000
2004/10/06 143 145 132 139 11,065,000
2004/10/05 125 172 123 147 36,436,000
2004/10/04 122 124 121 124 421,000
2004/10/01 117 121 117 121 614,000
2004/09/30 119 119 115 115 458,000
2004/09/29 122 122 118 118 284,000
2004/09/28 121 126 120 121 452,000
2004/09/27 119 123 119 123 220,000
2004/09/24 120 122 118 119 292,000
2004/09/22 123 124 119 121 436,000
2004/09/21 125 125 122 122 267,000
2004/09/17 125 126 122 126 429,000
2004/09/16 128 131 125 125 1,476,000
2004/09/15 125 132 124 131 1,935,000
2004/09/14 126 127 123 124 232,000
2004/09/13 123 127 122 125 584,000
2004/09/10 121 124 120 123 354,000
2004/09/09 125 125 122 123 249,000
2004/09/08 127 127 122 124 291,000
2004/09/07 130 130 123 126 642,000
2004/09/06 127 129 125 129 504,000
2004/09/03 130 130 124 125 1,009,000
2004/09/02 120 129 120 128 1,720,000
2004/09/01 117 119 116 119 168,000
2004/08/31 120 120 117 118 115,000
2004/08/30 120 120 119 120 67,000
2004/08/27 118 120 118 119 153,000
2004/08/26 120 121 117 117 302,000
2004/08/25 118 118 116 117 75,000
2004/08/24 117 118 115 117 135,000
2004/08/23 120 120 117 118 149,000
2004/08/20 114 119 114 119 114,000
2004/08/19 116 116 112 113 68,000
2004/08/18 114 115 111 114 91,000
2004/08/17 114 114 113 113 52,000
2004/08/16 116 116 112 114 110,000
2004/08/13 117 118 115 116 83,000
2004/08/12 116 120 116 118 215,000
2004/08/11 115 116 114 115 167,000
2004/08/10 109 112 109 110 81,000
2004/08/09 107 110 105 108 193,000
2004/08/06 109 112 109 111 192,000
2004/08/05 112 114 112 114 125,000
2004/08/04 113 115 108 115 385,000
2004/08/03 115 117 115 116 95,000
2004/08/02 117 118 115 116 134,000
2004/07/30 113 117 113 117 254,000
2004/07/29 118 118 113 115 271,000
2004/07/28 118 120 117 118 174,000
2004/07/27 119 121 114 115 236,000
2004/07/26 122 122 120 120 152,000
2004/07/23 126 126 122 123 166,000
2004/07/22 122 125 122 125 129,000
2004/07/21 122 128 122 127 393,000
2004/07/20 123 123 121 122 88,000
2004/07/16 122 125 121 125 80,000
2004/07/15 124 124 121 122 143,000
2004/07/14 128 128 125 125 85,000
2004/07/13 128 128 127 127 140,000
2004/07/12 125 128 125 126 160,000
2004/07/09 121 124 121 124 202,000
2004/07/08 123 123 120 122 182,000
2004/07/07 120 123 118 122 161,000
2004/07/06 125 125 119 121 322,000
2004/07/05 126 126 124 124 204,000
2004/07/02 128 129 126 129 283,000
2004/07/01 133 133 129 129 270,000
2004/06/30 132 135 131 133 411,000
2004/06/29 130 134 129 131 407,000
2004/06/28 129 129 128 129 145,000
2004/06/25 131 131 127 128 354,000
2004/06/24 131 131 128 131 231,000
2004/06/23 133 133 128 130 497,000
2004/06/22 131 133 129 133 1,394,000
2004/06/21 122 134 122 134 2,673,000
2004/06/18 125 125 121 121 232,000
2004/06/17 125 125 123 125 167,000
2004/06/16 124 125 123 124 116,000
2004/06/15 126 126 122 123 251,000
2004/06/14 126 127 125 125 277,000
2004/06/11 122 125 122 124 588,000
2004/06/10 121 122 120 121 81,000
2004/06/09 122 122 119 121 78,000
2004/06/08 121 121 120 120 126,000
2004/06/07 119 121 118 119 144,000
2004/06/04 117 119 114 117 213,000
2004/06/03 119 120 118 118 148,000
2004/06/02 120 122 118 119 112,000
2004/06/01 120 121 118 120 62,000
2004/05/31 120 121 118 119 165,000
2004/05/28 118 120 118 118 229,000
2004/05/27 123 123 120 120 185,000
2004/05/26 124 124 120 122 137,000
2004/05/25 125 126 120 120 209,000
2004/05/24 121 127 121 122 275,000
2004/05/21 116 121 116 119 452,000
2004/05/20 118 118 114 115 253,000
2004/05/19 114 118 112 116 354,000
2004/05/18 101 110 101 109 291,000
2004/05/17 114 115 103 106 355,000
2004/05/14 119 119 115 119 234,000
2004/05/13 122 122 117 120 276,000
2004/05/12 114 120 114 120 297,000
2004/05/11 110 118 108 113 682,000
2004/05/10 119 122 113 113 835,000
2004/05/07 130 131 113 126 570,000
2004/05/06 139 139 131 133 239,000
2004/04/30 136 138 133 138 287,000
2004/04/28 138 140 137 139 382,000
2004/04/27 133 146 131 137 1,675,000
2004/04/26 135 138 135 137 293,000
2004/04/23 140 140 136 137 389,000
2004/04/22 142 142 139 139 234,000
2004/04/21 139 141 138 140 246,000
2004/04/20 138 141 137 141 273,000
2004/04/19 144 146 136 140 750,000
2004/04/16 143 146 140 144 762,000
2004/04/15 149 152 140 141 2,157,000
2004/04/14 139 149 138 148 3,385,000
2004/04/13 139 139 137 139 601,000
2004/04/12 133 138 133 138 391,000
2004/04/09 136 137 131 134 801,000
2004/04/08 138 139 137 139 418,000
2004/04/07 137 139 136 137 554,000
2004/04/06 141 142 136 137 832,000
2004/04/05 142 144 140 141 895,000
2004/04/02 141 141 138 140 1,053,000
2004/04/01 142 144 138 140 3,560,000
2004/03/31 135 145 135 143 8,103,000
2004/03/30 133 133 128 133 1,564,000
2004/03/29 129 132 127 130 1,044,000
2004/03/26 131 131 123 127 833,000
2004/03/25 133 133 127 129 1,759,000
2004/03/24 123 134 123 127 4,101,000
2004/03/23 120 121 116 121 666,000
2004/03/22 119 121 119 120 389,000
2004/03/19 118 119 117 119 427,000
2004/03/18 123 123 116 118 1,021,000
2004/03/17 121 121 118 120 917,000
2004/03/16 119 122 118 121 1,070,000
2004/03/15 117 123 117 120 1,694,000
2004/03/12 117 118 113 113 886,000
2004/03/11 115 122 114 119 2,740,000
2004/03/10 115 116 114 116 531,000
2004/03/09 115 115 113 115 237,000
2004/03/08 114 116 113 115 593,000
2004/03/05 116 117 112 115 491,000
2004/03/04 115 117 114 116 1,059,000
2004/03/03 111 112 111 112 311,000
2004/03/02 111 112 110 112 510,000
2004/03/01 113 113 111 112 494,000
2004/02/27 109 111 109 111 428,000
2004/02/26 110 110 107 108 485,000
2004/02/25 112 113 109 111 642,000
2004/02/24 111 118 111 114 3,391,000
2004/02/23 108 110 108 110 752,000
2004/02/20 102 111 102 109 2,358,000
2004/02/19 102 102 100 102 106,000
2004/02/18 103 103 101 102 107,000
2004/02/17 104 105 100 103 321,000
2004/02/16 100 104 100 103 297,000
2004/02/13 100 101 99 100 117,000
2004/02/12 99 101 96 101 239,000
2004/02/10 99 100 98 100 118,000
2004/02/09 99 101 98 99 254,000
2004/02/06 99 99 96 98 399,000
2004/02/05 102 103 99 99 343,000
2004/02/04 106 107 103 105 198,000
2004/02/03 106 107 105 106 67,000
2004/02/02 108 108 105 105 108,000
2004/01/30 107 108 103 104 136,000
2004/01/29 107 107 101 103 374,000
2004/01/28 108 108 105 107 240,000
2004/01/27 112 113 108 109 202,000
2004/01/26 110 116 110 111 674,000
2004/01/23 110 110 108 109 176,000
2004/01/22 111 111 108 108 281,000
2004/01/21 111 111 108 110 156,000
2004/01/20 112 112 110 111 256,000
2004/01/19 111 114 110 112 337,000
2004/01/16 109 109 107 109 277,000
2004/01/15 110 111 107 109 599,000
2004/01/14 108 111 106 110 743,000
2004/01/13 113 113 109 110 912,000
2004/01/09 100 115 100 113 3,301,000
2004/01/08 99 99 97 98 288,000
2004/01/07 99 99 96 99 262,000
2004/01/06 98 99 95 97 301,000
2004/01/05 96 98 95 96 167,000

このページの先頭へ