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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,206 | 1,206 | 1,187 | 1,187 | 7,400 |
| 2007/12/27 | 1,198 | 1,218 | 1,191 | 1,206 | 20,500 |
| 2007/12/26 | 1,185 | 1,196 | 1,185 | 1,196 | 10,600 |
| 2007/12/25 | 1,209 | 1,209 | 1,143 | 1,181 | 21,600 |
| 2007/12/21 | 1,121 | 1,139 | 1,119 | 1,137 | 33,700 |
| 2007/12/20 | 1,155 | 1,165 | 1,131 | 1,139 | 14,400 |
| 2007/12/19 | 1,185 | 1,187 | 1,160 | 1,163 | 12,400 |
| 2007/12/18 | 1,150 | 1,183 | 1,130 | 1,177 | 34,300 |
| 2007/12/17 | 1,238 | 1,238 | 1,190 | 1,190 | 15,900 |
| 2007/12/14 | 1,253 | 1,258 | 1,214 | 1,227 | 20,700 |
| 2007/12/13 | 1,263 | 1,274 | 1,227 | 1,233 | 18,400 |
| 2007/12/12 | 1,251 | 1,269 | 1,240 | 1,262 | 14,200 |
| 2007/12/11 | 1,275 | 1,275 | 1,256 | 1,268 | 15,800 |
| 2007/12/10 | 1,250 | 1,266 | 1,249 | 1,255 | 13,600 |
| 2007/12/07 | 1,266 | 1,266 | 1,245 | 1,265 | 26,700 |
| 2007/12/06 | 1,248 | 1,250 | 1,236 | 1,246 | 6,900 |
| 2007/12/05 | 1,249 | 1,254 | 1,229 | 1,247 | 15,400 |
| 2007/12/04 | 1,270 | 1,270 | 1,247 | 1,249 | 13,400 |
| 2007/12/03 | 1,270 | 1,281 | 1,256 | 1,268 | 18,200 |
| 2007/11/30 | 1,250 | 1,265 | 1,242 | 1,256 | 22,900 |
| 2007/11/29 | 1,205 | 1,242 | 1,205 | 1,242 | 20,200 |
| 2007/11/28 | 1,200 | 1,205 | 1,175 | 1,199 | 17,000 |
| 2007/11/27 | 1,138 | 1,188 | 1,138 | 1,182 | 16,100 |
| 2007/11/26 | 1,155 | 1,160 | 1,126 | 1,148 | 42,000 |
| 2007/11/22 | 1,150 | 1,198 | 1,150 | 1,162 | 19,600 |
| 2007/11/21 | 1,181 | 1,182 | 1,164 | 1,180 | 26,400 |
| 2007/11/20 | 1,152 | 1,208 | 1,124 | 1,190 | 35,500 |
| 2007/11/19 | 1,268 | 1,270 | 1,220 | 1,244 | 19,400 |
| 2007/11/16 | 1,275 | 1,280 | 1,260 | 1,277 | 10,100 |
| 2007/11/15 | 1,276 | 1,305 | 1,276 | 1,295 | 23,000 |
| 2007/11/14 | 1,320 | 1,322 | 1,300 | 1,316 | 16,700 |
| 2007/11/13 | 1,220 | 1,297 | 1,220 | 1,282 | 37,500 |
| 2007/11/12 | 1,305 | 1,305 | 1,249 | 1,260 | 30,300 |
| 2007/11/09 | 1,313 | 1,341 | 1,302 | 1,309 | 12,200 |
| 2007/11/08 | 1,350 | 1,350 | 1,312 | 1,323 | 20,100 |
| 2007/11/07 | 1,390 | 1,390 | 1,351 | 1,351 | 15,000 |
| 2007/11/06 | 1,361 | 1,397 | 1,357 | 1,390 | 28,200 |
| 2007/11/05 | 1,404 | 1,404 | 1,360 | 1,361 | 17,100 |
| 2007/11/02 | 1,404 | 1,423 | 1,388 | 1,399 | 13,600 |
| 2007/11/01 | 1,439 | 1,439 | 1,411 | 1,424 | 8,400 |
| 2007/10/31 | 1,460 | 1,460 | 1,430 | 1,441 | 9,500 |
| 2007/10/30 | 1,383 | 1,444 | 1,382 | 1,440 | 27,700 |
| 2007/10/29 | 1,381 | 1,393 | 1,380 | 1,390 | 17,000 |
| 2007/10/26 | 1,364 | 1,375 | 1,362 | 1,375 | 10,300 |
| 2007/10/25 | 1,392 | 1,392 | 1,363 | 1,363 | 17,000 |
| 2007/10/24 | 1,406 | 1,410 | 1,366 | 1,372 | 19,100 |
| 2007/10/23 | 1,399 | 1,413 | 1,385 | 1,402 | 10,100 |
| 2007/10/22 | 1,403 | 1,403 | 1,365 | 1,381 | 19,600 |
| 2007/10/19 | 1,443 | 1,444 | 1,421 | 1,421 | 10,400 |
| 2007/10/18 | 1,416 | 1,463 | 1,416 | 1,463 | 7,000 |
| 2007/10/17 | 1,460 | 1,460 | 1,416 | 1,416 | 16,900 |
| 2007/10/16 | 1,500 | 1,501 | 1,465 | 1,465 | 14,300 |
| 2007/10/15 | 1,510 | 1,512 | 1,499 | 1,501 | 9,600 |
| 2007/10/12 | 1,491 | 1,513 | 1,491 | 1,499 | 14,900 |
| 2007/10/11 | 1,502 | 1,523 | 1,483 | 1,489 | 45,800 |
| 2007/10/10 | 1,528 | 1,539 | 1,524 | 1,532 | 11,400 |
| 2007/10/09 | 1,519 | 1,539 | 1,513 | 1,527 | 18,100 |
| 2007/10/05 | 1,480 | 1,505 | 1,471 | 1,495 | 16,100 |
| 2007/10/04 | 1,471 | 1,484 | 1,464 | 1,484 | 21,600 |
| 2007/10/03 | 1,451 | 1,474 | 1,451 | 1,474 | 15,100 |
| 2007/10/02 | 1,448 | 1,479 | 1,448 | 1,463 | 8,900 |
| 2007/10/01 | 1,458 | 1,489 | 1,421 | 1,440 | 14,300 |
| 2007/09/28 | 1,498 | 1,498 | 1,445 | 1,455 | 25,400 |
| 2007/09/27 | 1,441 | 1,487 | 1,441 | 1,478 | 21,900 |
| 2007/09/26 | 1,413 | 1,435 | 1,396 | 1,434 | 14,800 |
| 2007/09/25 | 1,410 | 1,412 | 1,360 | 1,396 | 17,100 |
| 2007/09/21 | 1,380 | 1,395 | 1,380 | 1,383 | 15,300 |
| 2007/09/20 | 1,403 | 1,414 | 1,380 | 1,384 | 18,100 |
| 2007/09/19 | 1,400 | 1,410 | 1,366 | 1,401 | 13,000 |
| 2007/09/18 | 1,385 | 1,385 | 1,339 | 1,345 | 20,400 |
| 2007/09/14 | 1,370 | 1,385 | 1,360 | 1,385 | 22,700 |
| 2007/09/13 | 1,423 | 1,423 | 1,388 | 1,388 | 10,400 |
| 2007/09/12 | 1,443 | 1,457 | 1,410 | 1,412 | 11,500 |
| 2007/09/11 | 1,426 | 1,460 | 1,426 | 1,439 | 13,500 |
| 2007/09/10 | 1,455 | 1,459 | 1,420 | 1,435 | 16,600 |
| 2007/09/07 | 1,492 | 1,492 | 1,469 | 1,475 | 13,700 |
| 2007/09/06 | 1,456 | 1,483 | 1,452 | 1,460 | 15,500 |
| 2007/09/05 | 1,543 | 1,543 | 1,466 | 1,484 | 20,800 |
| 2007/09/04 | 1,541 | 1,544 | 1,530 | 1,536 | 8,300 |
| 2007/09/03 | 1,531 | 1,549 | 1,525 | 1,531 | 12,700 |
| 2007/08/31 | 1,520 | 1,520 | 1,505 | 1,518 | 12,200 |
| 2007/08/30 | 1,540 | 1,540 | 1,480 | 1,494 | 17,800 |
| 2007/08/29 | 1,465 | 1,486 | 1,463 | 1,485 | 14,700 |
| 2007/08/28 | 1,520 | 1,527 | 1,507 | 1,513 | 9,900 |
| 2007/08/27 | 1,568 | 1,569 | 1,524 | 1,534 | 20,800 |
| 2007/08/24 | 1,499 | 1,520 | 1,490 | 1,520 | 40,100 |
| 2007/08/23 | 1,432 | 1,484 | 1,432 | 1,484 | 37,700 |
| 2007/08/22 | 1,447 | 1,465 | 1,430 | 1,434 | 20,100 |
| 2007/08/21 | 1,415 | 1,490 | 1,415 | 1,467 | 15,300 |
| 2007/08/20 | 1,500 | 1,500 | 1,433 | 1,435 | 26,800 |
| 2007/08/17 | 1,458 | 1,466 | 1,388 | 1,392 | 25,500 |
| 2007/08/16 | 1,450 | 1,469 | 1,431 | 1,467 | 27,400 |
| 2007/08/15 | 1,521 | 1,521 | 1,462 | 1,474 | 23,700 |
| 2007/08/14 | 1,485 | 1,531 | 1,485 | 1,522 | 21,400 |
| 2007/08/13 | 1,433 | 1,570 | 1,433 | 1,538 | 43,200 |
| 2007/08/10 | 1,508 | 1,512 | 1,430 | 1,433 | 51,800 |
| 2007/08/09 | 1,609 | 1,609 | 1,516 | 1,524 | 75,600 |
| 2007/08/08 | 1,619 | 1,630 | 1,600 | 1,602 | 24,700 |
| 2007/08/07 | 1,638 | 1,640 | 1,611 | 1,613 | 17,200 |
| 2007/08/06 | 1,602 | 1,647 | 1,602 | 1,635 | 15,800 |
| 2007/08/03 | 1,672 | 1,672 | 1,644 | 1,656 | 13,100 |
| 2007/08/02 | 1,678 | 1,690 | 1,633 | 1,672 | 17,700 |
| 2007/08/01 | 1,689 | 1,701 | 1,669 | 1,669 | 22,000 |
| 2007/07/31 | 1,738 | 1,738 | 1,694 | 1,703 | 23,000 |
| 2007/07/30 | 1,612 | 1,697 | 1,612 | 1,694 | 22,800 |
| 2007/07/27 | 1,597 | 1,661 | 1,590 | 1,659 | 53,000 |
| 2007/07/26 | 1,742 | 1,742 | 1,685 | 1,687 | 31,800 |
| 2007/07/25 | 1,735 | 1,745 | 1,721 | 1,738 | 22,900 |
| 2007/07/24 | 1,788 | 1,798 | 1,750 | 1,761 | 42,600 |
| 2007/07/23 | 1,738 | 1,798 | 1,702 | 1,784 | 65,300 |
| 2007/07/20 | 1,705 | 1,744 | 1,705 | 1,738 | 31,000 |
| 2007/07/19 | 1,700 | 1,720 | 1,661 | 1,703 | 67,400 |
| 2007/07/18 | 1,751 | 1,756 | 1,723 | 1,725 | 26,700 |
| 2007/07/17 | 1,795 | 1,810 | 1,751 | 1,761 | 35,800 |
| 2007/07/13 | 1,796 | 1,805 | 1,782 | 1,792 | 21,400 |
| 2007/07/12 | 1,816 | 1,818 | 1,779 | 1,791 | 22,600 |
| 2007/07/11 | 1,800 | 1,812 | 1,792 | 1,808 | 24,900 |
| 2007/07/10 | 1,829 | 1,831 | 1,812 | 1,818 | 16,900 |
| 2007/07/09 | 1,820 | 1,835 | 1,810 | 1,826 | 27,200 |
| 2007/07/06 | 1,832 | 1,837 | 1,807 | 1,825 | 26,100 |
| 2007/07/05 | 1,826 | 1,840 | 1,800 | 1,806 | 35,800 |
| 2007/07/04 | 1,835 | 1,843 | 1,824 | 1,831 | 23,600 |
| 2007/07/03 | 1,860 | 1,860 | 1,823 | 1,831 | 50,900 |
| 2007/07/02 | 1,860 | 1,874 | 1,841 | 1,860 | 40,900 |
| 2007/06/29 | 1,800 | 1,845 | 1,800 | 1,842 | 60,800 |
| 2007/06/28 | 1,750 | 1,778 | 1,740 | 1,776 | 45,300 |
| 2007/06/27 | 1,765 | 1,770 | 1,740 | 1,741 | 52,600 |
| 2007/06/26 | 1,805 | 1,814 | 1,770 | 1,774 | 52,000 |
| 2007/06/25 | 1,840 | 1,841 | 1,804 | 1,804 | 41,700 |
| 2007/06/22 | 1,858 | 1,858 | 1,807 | 1,835 | 41,100 |
| 2007/06/21 | 1,804 | 1,858 | 1,804 | 1,839 | 45,200 |
| 2007/06/20 | 1,876 | 1,876 | 1,827 | 1,833 | 54,800 |
| 2007/06/19 | 1,890 | 1,890 | 1,853 | 1,858 | 99,000 |
| 2007/06/18 | 1,774 | 1,893 | 1,750 | 1,853 | 191,400 |
| 2007/06/15 | 1,680 | 1,716 | 1,675 | 1,714 | 49,700 |
| 2007/06/14 | 1,679 | 1,690 | 1,661 | 1,661 | 35,800 |
| 2007/06/13 | 1,601 | 1,670 | 1,601 | 1,664 | 58,500 |
| 2007/06/12 | 1,674 | 1,674 | 1,634 | 1,635 | 48,300 |
| 2007/06/11 | 1,710 | 1,710 | 1,675 | 1,678 | 55,800 |
| 2007/06/08 | 1,670 | 1,687 | 1,667 | 1,685 | 49,300 |
| 2007/06/07 | 1,690 | 1,705 | 1,683 | 1,696 | 61,200 |
| 2007/06/06 | 1,674 | 1,765 | 1,674 | 1,706 | 184,400 |
| 2007/06/05 | 1,660 | 1,672 | 1,639 | 1,671 | 69,400 |
| 2007/06/04 | 1,659 | 1,665 | 1,645 | 1,648 | 123,900 |
| 2007/06/01 | 1,639 | 1,643 | 1,626 | 1,630 | 57,500 |
| 2007/05/31 | 1,579 | 1,614 | 1,567 | 1,602 | 112,800 |
| 2007/05/30 | 1,578 | 1,580 | 1,553 | 1,571 | 53,900 |
| 2007/05/29 | 1,536 | 1,579 | 1,530 | 1,578 | 37,500 |
| 2007/05/28 | 1,520 | 1,532 | 1,517 | 1,530 | 26,000 |
| 2007/05/25 | 1,536 | 1,536 | 1,511 | 1,520 | 28,700 |
| 2007/05/24 | 1,555 | 1,555 | 1,531 | 1,533 | 38,000 |
| 2007/05/23 | 1,589 | 1,589 | 1,551 | 1,555 | 57,000 |
| 2007/05/22 | 1,535 | 1,560 | 1,525 | 1,560 | 54,600 |
| 2007/05/21 | 1,520 | 1,538 | 1,506 | 1,535 | 45,400 |
| 2007/05/18 | 1,540 | 1,540 | 1,500 | 1,500 | 60,400 |
| 2007/05/17 | 1,547 | 1,547 | 1,513 | 1,539 | 65,800 |
| 2007/05/16 | 1,541 | 1,553 | 1,500 | 1,550 | 132,100 |
| 2007/05/15 | 1,571 | 1,600 | 1,502 | 1,561 | 285,800 |
| 2007/05/14 | 1,318 | 1,518 | 1,313 | 1,451 | 198,200 |
| 2007/05/11 | 1,330 | 1,330 | 1,290 | 1,318 | 14,700 |
| 2007/05/10 | 1,328 | 1,339 | 1,323 | 1,323 | 4,500 |
| 2007/05/09 | 1,328 | 1,339 | 1,317 | 1,327 | 9,400 |
| 2007/05/08 | 1,344 | 1,344 | 1,323 | 1,327 | 14,900 |
| 2007/05/07 | 1,299 | 1,327 | 1,290 | 1,319 | 16,000 |
| 2007/05/02 | 1,292 | 1,309 | 1,279 | 1,290 | 20,400 |
| 2007/05/01 | 1,300 | 1,300 | 1,285 | 1,286 | 4,800 |
| 2007/04/27 | 1,315 | 1,318 | 1,282 | 1,299 | 15,400 |
| 2007/04/26 | 1,274 | 1,296 | 1,270 | 1,280 | 15,300 |
| 2007/04/25 | 1,302 | 1,302 | 1,263 | 1,264 | 13,800 |
| 2007/04/24 | 1,275 | 1,285 | 1,264 | 1,282 | 11,900 |
| 2007/04/23 | 1,305 | 1,311 | 1,269 | 1,275 | 20,800 |
| 2007/04/20 | 1,309 | 1,309 | 1,297 | 1,301 | 18,100 |
| 2007/04/19 | 1,315 | 1,315 | 1,290 | 1,302 | 18,800 |
| 2007/04/18 | 1,322 | 1,322 | 1,301 | 1,313 | 14,700 |
| 2007/04/17 | 1,367 | 1,368 | 1,314 | 1,323 | 19,600 |
| 2007/04/16 | 1,385 | 1,386 | 1,368 | 1,368 | 13,200 |
| 2007/04/13 | 1,384 | 1,399 | 1,372 | 1,374 | 10,400 |
| 2007/04/12 | 1,405 | 1,409 | 1,382 | 1,383 | 20,500 |
| 2007/04/11 | 1,412 | 1,420 | 1,403 | 1,403 | 14,200 |
| 2007/04/10 | 1,416 | 1,422 | 1,402 | 1,412 | 12,200 |
| 2007/04/09 | 1,404 | 1,427 | 1,404 | 1,425 | 10,600 |
| 2007/04/06 | 1,416 | 1,425 | 1,403 | 1,403 | 20,900 |
| 2007/04/05 | 1,412 | 1,419 | 1,400 | 1,419 | 12,900 |
| 2007/04/04 | 1,417 | 1,418 | 1,407 | 1,410 | 22,700 |
| 2007/04/03 | 1,403 | 1,426 | 1,403 | 1,415 | 16,200 |
| 2007/04/02 | 1,428 | 1,457 | 1,400 | 1,400 | 20,900 |
| 2007/03/30 | 1,464 | 1,464 | 1,441 | 1,445 | 13,500 |
| 2007/03/29 | 1,432 | 1,456 | 1,416 | 1,446 | 37,400 |
| 2007/03/28 | 1,401 | 1,439 | 1,401 | 1,412 | 21,700 |
| 2007/03/27 | 1,463 | 1,468 | 1,430 | 1,439 | 32,500 |
| 2007/03/26 | 1,485 | 1,492 | 1,464 | 1,479 | 30,800 |
| 2007/03/23 | 1,494 | 1,494 | 1,468 | 1,486 | 21,300 |
| 2007/03/22 | 1,482 | 1,495 | 1,474 | 1,474 | 25,200 |
| 2007/03/20 | 1,489 | 1,489 | 1,457 | 1,462 | 34,700 |
| 2007/03/19 | 1,468 | 1,468 | 1,448 | 1,452 | 26,800 |
| 2007/03/16 | 1,481 | 1,499 | 1,439 | 1,440 | 38,600 |
| 2007/03/15 | 1,505 | 1,505 | 1,473 | 1,478 | 15,300 |
| 2007/03/14 | 1,480 | 1,480 | 1,460 | 1,460 | 24,400 |
| 2007/03/13 | 1,482 | 1,505 | 1,480 | 1,495 | 17,600 |
| 2007/03/12 | 1,497 | 1,515 | 1,493 | 1,503 | 19,600 |
| 2007/03/09 | 1,491 | 1,519 | 1,491 | 1,500 | 22,300 |
| 2007/03/08 | 1,479 | 1,524 | 1,460 | 1,521 | 26,500 |
| 2007/03/07 | 1,526 | 1,526 | 1,478 | 1,478 | 21,500 |
| 2007/03/06 | 1,428 | 1,482 | 1,428 | 1,482 | 32,100 |
| 2007/03/05 | 1,468 | 1,490 | 1,418 | 1,428 | 32,000 |
| 2007/03/02 | 1,532 | 1,534 | 1,481 | 1,511 | 30,500 |
| 2007/03/01 | 1,532 | 1,548 | 1,526 | 1,534 | 55,600 |
| 2007/02/28 | 1,415 | 1,530 | 1,415 | 1,525 | 143,000 |
| 2007/02/27 | 1,637 | 1,637 | 1,583 | 1,615 | 42,900 |
| 2007/02/26 | 1,624 | 1,640 | 1,617 | 1,630 | 27,600 |
| 2007/02/23 | 1,630 | 1,644 | 1,623 | 1,623 | 38,000 |
| 2007/02/22 | 1,625 | 1,630 | 1,608 | 1,623 | 28,000 |
| 2007/02/21 | 1,575 | 1,628 | 1,575 | 1,612 | 27,100 |
| 2007/02/20 | 1,593 | 1,593 | 1,550 | 1,575 | 18,900 |
| 2007/02/19 | 1,598 | 1,600 | 1,581 | 1,593 | 18,600 |
| 2007/02/16 | 1,571 | 1,587 | 1,570 | 1,579 | 13,700 |
| 2007/02/15 | 1,555 | 1,574 | 1,549 | 1,570 | 26,900 |
| 2007/02/14 | 1,521 | 1,555 | 1,521 | 1,540 | 22,900 |
| 2007/02/13 | 1,495 | 1,520 | 1,480 | 1,510 | 22,600 |
| 2007/02/09 | 1,474 | 1,498 | 1,474 | 1,487 | 16,500 |
| 2007/02/08 | 1,503 | 1,503 | 1,481 | 1,481 | 14,300 |
| 2007/02/07 | 1,493 | 1,506 | 1,493 | 1,499 | 12,200 |
| 2007/02/06 | 1,499 | 1,504 | 1,480 | 1,502 | 7,000 |
| 2007/02/05 | 1,503 | 1,505 | 1,460 | 1,473 | 21,300 |
| 2007/02/02 | 1,503 | 1,517 | 1,491 | 1,503 | 16,400 |
| 2007/02/01 | 1,483 | 1,515 | 1,483 | 1,515 | 15,000 |
| 2007/01/31 | 1,524 | 1,524 | 1,480 | 1,483 | 17,100 |
| 2007/01/30 | 1,530 | 1,540 | 1,502 | 1,512 | 30,200 |
| 2007/01/29 | 1,511 | 1,540 | 1,506 | 1,513 | 30,400 |
| 2007/01/26 | 1,471 | 1,500 | 1,471 | 1,499 | 15,400 |
| 2007/01/25 | 1,478 | 1,528 | 1,472 | 1,480 | 58,200 |
| 2007/01/24 | 1,460 | 1,475 | 1,450 | 1,458 | 20,600 |
| 2007/01/23 | 1,421 | 1,450 | 1,420 | 1,433 | 14,400 |
| 2007/01/22 | 1,420 | 1,431 | 1,418 | 1,420 | 15,800 |
| 2007/01/19 | 1,444 | 1,444 | 1,406 | 1,409 | 21,200 |
| 2007/01/18 | 1,402 | 1,421 | 1,400 | 1,417 | 12,000 |
| 2007/01/17 | 1,419 | 1,419 | 1,395 | 1,403 | 16,100 |
| 2007/01/16 | 1,394 | 1,400 | 1,386 | 1,399 | 15,500 |
| 2007/01/15 | 1,380 | 1,385 | 1,376 | 1,381 | 8,800 |
| 2007/01/12 | 1,354 | 1,380 | 1,353 | 1,360 | 15,900 |
| 2007/01/11 | 1,325 | 1,347 | 1,325 | 1,347 | 24,700 |
| 2007/01/10 | 1,320 | 1,323 | 1,313 | 1,321 | 11,800 |
| 2007/01/09 | 1,320 | 1,335 | 1,320 | 1,334 | 11,600 |
| 2007/01/05 | 1,346 | 1,349 | 1,307 | 1,313 | 27,300 |
| 2007/01/04 | 1,386 | 1,386 | 1,357 | 1,362 | 8,500 |