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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,399 | 1,399 | 1,364 | 1,366 | 9,300 |
| 2006/12/28 | 1,375 | 1,378 | 1,353 | 1,368 | 15,100 |
| 2006/12/27 | 1,376 | 1,399 | 1,359 | 1,362 | 17,400 |
| 2006/12/26 | 1,334 | 1,365 | 1,334 | 1,365 | 35,200 |
| 2006/12/25 | 1,391 | 1,391 | 1,351 | 1,357 | 12,500 |
| 2006/12/22 | 1,375 | 1,384 | 1,370 | 1,383 | 6,500 |
| 2006/12/21 | 1,393 | 1,400 | 1,363 | 1,383 | 11,200 |
| 2006/12/20 | 1,379 | 1,393 | 1,361 | 1,393 | 12,900 |
| 2006/12/19 | 1,400 | 1,406 | 1,377 | 1,379 | 16,200 |
| 2006/12/18 | 1,448 | 1,449 | 1,406 | 1,419 | 17,300 |
| 2006/12/15 | 1,426 | 1,449 | 1,421 | 1,434 | 14,100 |
| 2006/12/14 | 1,442 | 1,451 | 1,433 | 1,446 | 13,400 |
| 2006/12/13 | 1,410 | 1,432 | 1,410 | 1,432 | 10,700 |
| 2006/12/12 | 1,421 | 1,439 | 1,380 | 1,414 | 23,400 |
| 2006/12/11 | 1,432 | 1,440 | 1,422 | 1,430 | 14,400 |
| 2006/12/08 | 1,404 | 1,430 | 1,392 | 1,408 | 32,700 |
| 2006/12/07 | 1,350 | 1,388 | 1,344 | 1,383 | 36,100 |
| 2006/12/06 | 1,320 | 1,343 | 1,305 | 1,338 | 17,500 |
| 2006/12/05 | 1,327 | 1,339 | 1,307 | 1,307 | 9,300 |
| 2006/12/04 | 1,313 | 1,329 | 1,300 | 1,325 | 16,500 |
| 2006/12/01 | 1,280 | 1,330 | 1,280 | 1,313 | 15,800 |
| 2006/11/30 | 1,300 | 1,330 | 1,280 | 1,300 | 39,800 |
| 2006/11/29 | 1,259 | 1,260 | 1,240 | 1,260 | 8,800 |
| 2006/11/28 | 1,220 | 1,250 | 1,212 | 1,242 | 16,400 |
| 2006/11/27 | 1,200 | 1,240 | 1,200 | 1,235 | 22,800 |
| 2006/11/24 | 1,220 | 1,233 | 1,184 | 1,204 | 19,900 |
| 2006/11/22 | 1,197 | 1,212 | 1,175 | 1,205 | 20,700 |
| 2006/11/21 | 1,178 | 1,220 | 1,178 | 1,188 | 31,400 |
| 2006/11/20 | 1,292 | 1,292 | 1,200 | 1,208 | 36,300 |
| 2006/11/17 | 1,323 | 1,328 | 1,290 | 1,292 | 18,600 |
| 2006/11/16 | 1,350 | 1,350 | 1,325 | 1,325 | 12,000 |
| 2006/11/15 | 1,361 | 1,369 | 1,330 | 1,330 | 20,200 |
| 2006/11/14 | 1,307 | 1,355 | 1,301 | 1,348 | 23,500 |
| 2006/11/13 | 1,300 | 1,330 | 1,278 | 1,301 | 25,800 |
| 2006/11/10 | 1,330 | 1,340 | 1,304 | 1,315 | 21,900 |
| 2006/11/09 | 1,361 | 1,390 | 1,331 | 1,341 | 39,700 |
| 2006/11/08 | 1,422 | 1,423 | 1,395 | 1,396 | 35,300 |
| 2006/11/07 | 1,446 | 1,446 | 1,425 | 1,425 | 12,100 |
| 2006/11/06 | 1,434 | 1,444 | 1,432 | 1,439 | 8,300 |
| 2006/11/02 | 1,426 | 1,436 | 1,425 | 1,435 | 18,800 |
| 2006/11/01 | 1,430 | 1,439 | 1,425 | 1,429 | 10,300 |
| 2006/10/31 | 1,430 | 1,447 | 1,425 | 1,432 | 25,100 |
| 2006/10/30 | 1,413 | 1,432 | 1,413 | 1,425 | 36,900 |
| 2006/10/27 | 1,461 | 1,467 | 1,400 | 1,442 | 27,000 |
| 2006/10/26 | 1,476 | 1,478 | 1,470 | 1,474 | 15,100 |
| 2006/10/25 | 1,490 | 1,497 | 1,474 | 1,475 | 29,200 |
| 2006/10/24 | 1,475 | 1,495 | 1,470 | 1,471 | 22,900 |
| 2006/10/23 | 1,470 | 1,475 | 1,460 | 1,470 | 26,400 |
| 2006/10/20 | 1,477 | 1,485 | 1,475 | 1,476 | 8,100 |
| 2006/10/19 | 1,498 | 1,498 | 1,470 | 1,477 | 10,400 |
| 2006/10/18 | 1,462 | 1,486 | 1,451 | 1,486 | 16,600 |
| 2006/10/17 | 1,499 | 1,499 | 1,463 | 1,469 | 13,800 |
| 2006/10/16 | 1,461 | 1,488 | 1,455 | 1,484 | 23,100 |
| 2006/10/13 | 1,472 | 1,472 | 1,428 | 1,462 | 33,600 |
| 2006/10/12 | 1,427 | 1,461 | 1,426 | 1,455 | 27,700 |
| 2006/10/11 | 1,442 | 1,469 | 1,430 | 1,432 | 42,600 |
| 2006/10/10 | 1,502 | 1,532 | 1,471 | 1,477 | 72,800 |
| 2006/10/06 | 1,556 | 1,580 | 1,531 | 1,562 | 24,900 |
| 2006/10/05 | 1,584 | 1,585 | 1,552 | 1,584 | 12,700 |
| 2006/10/04 | 1,612 | 1,612 | 1,554 | 1,554 | 22,400 |
| 2006/10/03 | 1,608 | 1,625 | 1,597 | 1,620 | 12,600 |
| 2006/10/02 | 1,620 | 1,630 | 1,595 | 1,613 | 19,000 |
| 2006/09/29 | 1,592 | 1,620 | 1,591 | 1,611 | 23,600 |
| 2006/09/28 | 1,573 | 1,581 | 1,550 | 1,581 | 19,300 |
| 2006/09/27 | 1,550 | 1,573 | 1,549 | 1,565 | 22,000 |
| 2006/09/26 | 1,588 | 1,588 | 1,530 | 1,558 | 19,100 |
| 2006/09/25 | 1,630 | 1,635 | 1,567 | 1,583 | 31,400 |
| 2006/09/22 | 1,605 | 1,639 | 1,587 | 1,639 | 32,500 |
| 2006/09/21 | 1,635 | 1,650 | 1,625 | 1,627 | 27,900 |
| 2006/09/20 | 1,609 | 1,629 | 1,586 | 1,628 | 58,100 |
| 2006/09/19 | 1,620 | 1,621 | 1,575 | 1,586 | 39,100 |
| 2006/09/15 | 1,510 | 1,568 | 1,510 | 1,568 | 42,900 |
| 2006/09/14 | 1,526 | 1,541 | 1,495 | 1,510 | 83,900 |
| 2006/09/13 | 1,675 | 1,695 | 1,583 | 1,586 | 63,400 |
| 2006/09/12 | 1,704 | 1,748 | 1,695 | 1,696 | 25,700 |
| 2006/09/11 | 1,752 | 1,753 | 1,703 | 1,703 | 53,200 |
| 2006/09/08 | 1,752 | 1,790 | 1,752 | 1,766 | 33,400 |
| 2006/09/07 | 1,785 | 1,785 | 1,763 | 1,771 | 24,200 |
| 2006/09/06 | 1,785 | 1,799 | 1,771 | 1,788 | 34,400 |
| 2006/09/05 | 1,816 | 1,821 | 1,755 | 1,784 | 74,500 |
| 2006/09/04 | 1,880 | 1,881 | 1,831 | 1,845 | 54,600 |
| 2006/09/01 | 1,810 | 1,940 | 1,750 | 1,881 | 58,000 |
| 2006/09/01 | 1 -> 0.10 分割 | ||||
| 2006/08/25 | 190 | 196 | 190 | 193 | 449,000 |
| 2006/08/24 | 192 | 193 | 191 | 193 | 200,000 |
| 2006/08/23 | 196 | 197 | 194 | 194 | 339,000 |
| 2006/08/22 | 196 | 201 | 196 | 198 | 242,000 |
| 2006/08/21 | 196 | 201 | 196 | 196 | 372,000 |
| 2006/08/18 | 198 | 198 | 196 | 197 | 304,000 |
| 2006/08/17 | 197 | 198 | 195 | 196 | 152,000 |
| 2006/08/16 | 198 | 198 | 194 | 195 | 188,000 |
| 2006/08/15 | 193 | 195 | 192 | 194 | 273,000 |
| 2006/08/14 | 184 | 191 | 183 | 190 | 422,000 |
| 2006/08/11 | 184 | 184 | 181 | 183 | 135,000 |
| 2006/08/10 | 184 | 185 | 181 | 184 | 133,000 |
| 2006/08/09 | 178 | 185 | 176 | 183 | 310,000 |
| 2006/08/08 | 184 | 185 | 178 | 181 | 409,000 |
| 2006/08/07 | 190 | 194 | 182 | 182 | 374,000 |
| 2006/08/04 | 191 | 193 | 191 | 193 | 112,000 |
| 2006/08/03 | 192 | 194 | 192 | 193 | 116,000 |
| 2006/08/02 | 190 | 192 | 188 | 192 | 132,000 |
| 2006/08/01 | 193 | 193 | 189 | 191 | 195,000 |
| 2006/07/31 | 190 | 193 | 189 | 192 | 224,000 |
| 2006/07/28 | 187 | 188 | 185 | 188 | 124,000 |
| 2006/07/27 | 186 | 189 | 181 | 189 | 186,000 |
| 2006/07/26 | 191 | 192 | 185 | 185 | 209,000 |
| 2006/07/25 | 192 | 194 | 191 | 192 | 234,000 |
| 2006/07/24 | 183 | 190 | 180 | 188 | 231,000 |
| 2006/07/21 | 188 | 188 | 182 | 184 | 221,000 |
| 2006/07/20 | 182 | 188 | 182 | 188 | 278,000 |
| 2006/07/19 | 178 | 181 | 176 | 178 | 389,000 |
| 2006/07/18 | 183 | 185 | 177 | 178 | 470,000 |
| 2006/07/14 | 190 | 193 | 188 | 188 | 350,000 |
| 2006/07/13 | 196 | 199 | 195 | 195 | 286,000 |
| 2006/07/12 | 203 | 203 | 199 | 200 | 224,000 |
| 2006/07/11 | 206 | 206 | 200 | 203 | 122,000 |
| 2006/07/10 | 200 | 206 | 199 | 206 | 318,000 |
| 2006/07/07 | 210 | 210 | 204 | 204 | 245,000 |
| 2006/07/06 | 208 | 209 | 205 | 207 | 353,000 |
| 2006/07/05 | 210 | 212 | 208 | 210 | 420,000 |
| 2006/07/04 | 207 | 213 | 206 | 211 | 1,113,000 |
| 2006/07/03 | 203 | 205 | 202 | 205 | 225,000 |
| 2006/06/30 | 204 | 207 | 202 | 202 | 582,000 |
| 2006/06/29 | 196 | 202 | 196 | 201 | 563,000 |
| 2006/06/28 | 195 | 198 | 195 | 196 | 278,000 |
| 2006/06/27 | 200 | 200 | 197 | 198 | 486,000 |
| 2006/06/26 | 194 | 200 | 193 | 197 | 606,000 |
| 2006/06/23 | 193 | 195 | 190 | 193 | 291,000 |
| 2006/06/22 | 190 | 194 | 190 | 193 | 365,000 |
| 2006/06/21 | 192 | 192 | 187 | 188 | 353,000 |
| 2006/06/20 | 196 | 197 | 190 | 191 | 728,000 |
| 2006/06/19 | 199 | 199 | 194 | 197 | 1,323,000 |
| 2006/06/16 | 189 | 206 | 187 | 200 | 4,526,000 |
| 2006/06/15 | 185 | 185 | 180 | 182 | 372,000 |
| 2006/06/14 | 174 | 180 | 172 | 176 | 487,000 |
| 2006/06/13 | 183 | 187 | 174 | 174 | 938,000 |
| 2006/06/12 | 176 | 185 | 174 | 185 | 1,337,000 |
| 2006/06/09 | 175 | 184 | 170 | 179 | 2,151,000 |
| 2006/06/08 | 185 | 190 | 174 | 179 | 1,925,000 |
| 2006/06/07 | 197 | 205 | 190 | 193 | 656,000 |
| 2006/06/06 | 204 | 205 | 200 | 202 | 373,000 |
| 2006/06/05 | 210 | 213 | 205 | 205 | 585,000 |
| 2006/06/02 | 208 | 215 | 199 | 213 | 1,142,000 |
| 2006/06/01 | 224 | 230 | 209 | 209 | 681,000 |
| 2006/05/31 | 220 | 231 | 217 | 229 | 863,000 |
| 2006/05/30 | 229 | 229 | 223 | 223 | 330,000 |
| 2006/05/29 | 230 | 233 | 227 | 230 | 219,000 |
| 2006/05/26 | 230 | 235 | 228 | 230 | 355,000 |
| 2006/05/25 | 233 | 233 | 226 | 227 | 177,000 |
| 2006/05/24 | 227 | 233 | 224 | 230 | 403,000 |
| 2006/05/23 | 235 | 236 | 228 | 228 | 345,000 |
| 2006/05/22 | 240 | 243 | 236 | 236 | 486,000 |
| 2006/05/19 | 242 | 244 | 238 | 239 | 561,000 |
| 2006/05/18 | 230 | 246 | 230 | 244 | 1,301,000 |
| 2006/05/17 | 238 | 241 | 231 | 240 | 1,916,000 |
| 2006/05/16 | 230 | 244 | 230 | 235 | 4,639,000 |
| 2006/05/15 | 218 | 229 | 217 | 227 | 730,000 |
| 2006/05/12 | 221 | 223 | 216 | 223 | 720,000 |
| 2006/05/11 | 231 | 232 | 228 | 229 | 339,000 |
| 2006/05/10 | 233 | 237 | 231 | 232 | 594,000 |
| 2006/05/09 | 238 | 238 | 233 | 234 | 302,000 |
| 2006/05/08 | 239 | 242 | 235 | 237 | 494,000 |
| 2006/05/02 | 233 | 236 | 233 | 236 | 493,000 |
| 2006/05/01 | 240 | 240 | 235 | 235 | 404,000 |
| 2006/04/28 | 242 | 242 | 234 | 241 | 739,000 |
| 2006/04/27 | 242 | 246 | 240 | 245 | 1,342,000 |
| 2006/04/26 | 234 | 250 | 231 | 245 | 2,182,000 |
| 2006/04/25 | 229 | 235 | 227 | 235 | 935,000 |
| 2006/04/24 | 238 | 239 | 225 | 230 | 1,743,000 |
| 2006/04/21 | 244 | 255 | 238 | 239 | 3,035,000 |
| 2006/04/20 | 238 | 248 | 236 | 248 | 2,112,000 |
| 2006/04/19 | 242 | 242 | 235 | 236 | 586,000 |
| 2006/04/18 | 234 | 239 | 231 | 239 | 581,000 |
| 2006/04/17 | 245 | 245 | 234 | 235 | 2,021,000 |
| 2006/04/14 | 248 | 248 | 242 | 244 | 1,077,000 |
| 2006/04/13 | 249 | 250 | 243 | 249 | 1,088,000 |
| 2006/04/12 | 252 | 255 | 246 | 248 | 3,755,000 |
| 2006/04/11 | 242 | 260 | 237 | 256 | 7,744,000 |
| 2006/04/10 | 237 | 242 | 236 | 242 | 883,000 |
| 2006/04/07 | 237 | 238 | 236 | 237 | 260,000 |
| 2006/04/06 | 237 | 238 | 236 | 236 | 335,000 |
| 2006/04/05 | 241 | 242 | 234 | 235 | 714,000 |
| 2006/04/04 | 237 | 243 | 236 | 239 | 1,198,000 |
| 2006/04/03 | 234 | 238 | 234 | 236 | 591,000 |
| 2006/03/31 | 238 | 238 | 234 | 234 | 286,000 |
| 2006/03/30 | 240 | 241 | 236 | 236 | 474,000 |
| 2006/03/29 | 239 | 239 | 234 | 238 | 497,000 |
| 2006/03/28 | 234 | 238 | 230 | 237 | 726,000 |
| 2006/03/27 | 229 | 249 | 229 | 234 | 4,514,000 |
| 2006/03/24 | 232 | 232 | 227 | 228 | 393,000 |
| 2006/03/23 | 233 | 236 | 230 | 231 | 481,000 |
| 2006/03/22 | 233 | 234 | 230 | 231 | 446,000 |
| 2006/03/20 | 232 | 233 | 230 | 231 | 397,000 |
| 2006/03/17 | 228 | 233 | 227 | 233 | 494,000 |
| 2006/03/16 | 234 | 234 | 228 | 230 | 832,000 |
| 2006/03/15 | 239 | 239 | 234 | 234 | 367,000 |
| 2006/03/14 | 240 | 241 | 234 | 237 | 684,000 |
| 2006/03/13 | 242 | 243 | 239 | 239 | 575,000 |
| 2006/03/10 | 238 | 242 | 237 | 238 | 677,000 |
| 2006/03/09 | 236 | 241 | 234 | 237 | 824,000 |
| 2006/03/08 | 236 | 243 | 234 | 235 | 1,392,000 |
| 2006/03/07 | 232 | 237 | 229 | 237 | 1,292,000 |
| 2006/03/06 | 236 | 237 | 227 | 234 | 2,590,000 |
| 2006/03/03 | 243 | 255 | 234 | 238 | 11,654,000 |
| 2006/03/02 | 252 | 257 | 244 | 253 | 15,612,000 |
| 2006/03/01 | 231 | 246 | 228 | 244 | 18,302,000 |
| 2006/02/28 | 226 | 226 | 221 | 222 | 377,000 |
| 2006/02/27 | 224 | 227 | 220 | 225 | 678,000 |
| 2006/02/24 | 222 | 223 | 216 | 221 | 467,000 |
| 2006/02/23 | 215 | 223 | 212 | 221 | 808,000 |
| 2006/02/22 | 211 | 212 | 205 | 210 | 471,000 |
| 2006/02/21 | 196 | 208 | 196 | 204 | 881,000 |
| 2006/02/20 | 200 | 207 | 195 | 196 | 1,009,000 |
| 2006/02/17 | 217 | 219 | 203 | 208 | 671,000 |
| 2006/02/16 | 219 | 225 | 213 | 216 | 440,000 |
| 2006/02/15 | 231 | 231 | 220 | 220 | 1,119,000 |
| 2006/02/14 | 220 | 231 | 206 | 230 | 1,805,000 |
| 2006/02/13 | 240 | 242 | 221 | 221 | 1,722,000 |
| 2006/02/10 | 247 | 250 | 230 | 245 | 3,188,000 |
| 2006/02/09 | 266 | 276 | 248 | 250 | 22,641,000 |
| 2006/02/08 | 239 | 267 | 237 | 257 | 16,642,000 |
| 2006/02/07 | 235 | 242 | 233 | 241 | 765,000 |
| 2006/02/06 | 235 | 236 | 230 | 233 | 428,000 |
| 2006/02/03 | 233 | 234 | 230 | 234 | 336,000 |
| 2006/02/02 | 232 | 238 | 232 | 234 | 374,000 |
| 2006/02/01 | 236 | 237 | 231 | 234 | 373,000 |
| 2006/01/31 | 242 | 242 | 237 | 240 | 293,000 |
| 2006/01/30 | 243 | 245 | 239 | 239 | 1,292,000 |
| 2006/01/27 | 236 | 241 | 232 | 240 | 1,012,000 |
| 2006/01/26 | 226 | 236 | 225 | 232 | 961,000 |
| 2006/01/25 | 220 | 226 | 218 | 224 | 373,000 |
| 2006/01/24 | 214 | 218 | 214 | 216 | 457,000 |
| 2006/01/23 | 210 | 218 | 205 | 209 | 1,145,000 |
| 2006/01/20 | 236 | 236 | 221 | 225 | 657,000 |
| 2006/01/19 | 211 | 236 | 211 | 231 | 1,160,000 |
| 2006/01/18 | 236 | 237 | 196 | 220 | 1,624,000 |
| 2006/01/17 | 248 | 253 | 240 | 244 | 1,079,000 |
| 2006/01/16 | 249 | 254 | 246 | 252 | 621,000 |
| 2006/01/13 | 246 | 252 | 245 | 249 | 591,000 |
| 2006/01/12 | 251 | 251 | 247 | 247 | 392,000 |
| 2006/01/11 | 251 | 253 | 249 | 250 | 491,000 |
| 2006/01/10 | 260 | 260 | 250 | 252 | 1,033,000 |
| 2006/01/06 | 252 | 258 | 251 | 258 | 1,759,000 |
| 2006/01/05 | 241 | 249 | 239 | 248 | 1,227,000 |
| 2006/01/04 | 243 | 244 | 239 | 240 | 309,000 |