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
2008/12/30 672 672 667 672 8,500
2008/12/29 648 653 641 652 5,400
2008/12/26 650 650 643 647 2,900
2008/12/25 646 646 627 629 9,000
2008/12/24 631 650 620 650 7,600
2008/12/22 649 649 633 635 4,200
2008/12/19 645 648 644 644 2,300
2008/12/18 649 649 644 644 6,000
2008/12/17 647 654 632 644 3,800
2008/12/16 634 636 600 625 4,200
2008/12/15 645 645 620 641 6,400
2008/12/12 626 645 626 637 8,500
2008/12/11 648 648 639 647 6,800
2008/12/10 649 650 640 648 1,900
2008/12/09 655 660 645 649 14,100
2008/12/08 616 630 616 629 6,100
2008/12/05 616 627 608 615 20,300
2008/12/04 585 592 583 585 5,500
2008/12/03 590 595 585 593 7,200
2008/12/02 609 609 583 597 5,600
2008/12/01 630 630 611 611 2,300
2008/11/28 630 630 612 620 9,800
2008/11/27 590 610 590 610 3,900
2008/11/26 605 605 591 600 3,500
2008/11/25 644 644 595 595 11,200
2008/11/21 565 594 559 594 6,900
2008/11/20 582 592 572 580 6,500
2008/11/19 633 633 587 587 5,200
2008/11/18 611 635 611 623 7,300
2008/11/17 592 622 582 621 3,500
2008/11/14 606 617 603 613 6,300
2008/11/13 616 616 599 605 6,000
2008/11/12 622 622 604 616 2,400
2008/11/11 635 662 635 642 3,700
2008/11/10 637 651 637 649 6,600
2008/11/07 608 630 593 627 4,900
2008/11/06 615 632 605 622 7,200
2008/11/05 644 665 642 655 8,600
2008/11/04 648 666 641 654 10,800
2008/10/31 619 619 591 598 10,900
2008/10/30 568 609 555 609 11,300
2008/10/29 531 561 531 559 10,600
2008/10/28 500 542 497 528 15,300
2008/10/27 541 552 510 510 13,400
2008/10/24 619 620 552 552 22,700
2008/10/23 625 625 590 609 30,500
2008/10/22 600 629 600 629 10,900
2008/10/21 610 648 594 648 19,800
2008/10/20 576 580 569 580 11,000
2008/10/17 565 565 545 563 7,200
2008/10/16 548 548 532 535 22,200
2008/10/15 564 564 545 559 10,400
2008/10/14 545 563 540 563 17,300
2008/10/10 509 512 497 508 20,700
2008/10/09 509 538 509 520 12,900
2008/10/08 550 554 529 529 31,100
2008/10/07 570 580 560 560 32,600
2008/10/06 655 655 621 622 17,600
2008/10/03 666 677 661 675 7,000
2008/10/02 691 697 680 686 7,600
2008/10/01 685 700 673 700 5,800
2008/09/30 678 678 665 670 16,100
2008/09/29 701 709 696 698 9,000
2008/09/26 758 760 680 704 27,400
2008/09/25 813 813 752 756 21,200
2008/09/24 771 780 766 780 9,200
2008/09/22 781 794 776 782 8,300
2008/09/19 770 780 770 775 16,100
2008/09/18 776 787 769 769 7,400
2008/09/17 807 827 785 798 8,300
2008/09/16 750 788 747 757 9,100
2008/09/12 813 815 806 809 8,800
2008/09/11 800 833 800 823 3,500
2008/09/10 804 829 790 818 3,600
2008/09/09 825 833 823 824 2,300
2008/09/08 824 837 821 822 5,100
2008/09/05 815 822 815 818 11,400
2008/09/04 873 873 855 855 5,700
2008/09/03 897 897 871 873 5,100
2008/09/02 902 902 896 897 800
2008/09/01 898 899 885 892 4,000
2008/08/29 895 918 885 918 11,600
2008/08/28 854 865 854 865 800
2008/08/27 868 881 863 863 2,300
2008/08/26 894 894 876 878 1,800
2008/08/25 903 920 900 905 10,300
2008/08/22 855 865 855 864 3,400
2008/08/21 864 870 855 864 2,700
2008/08/20 860 864 853 864 3,300
2008/08/19 870 871 852 860 6,600
2008/08/18 849 888 849 869 7,600
2008/08/15 869 869 846 859 3,900
2008/08/14 848 858 836 836 4,300
2008/08/13 881 881 853 858 8,400
2008/08/12 902 902 881 881 1,600
2008/08/11 891 915 887 892 1,800
2008/08/08 880 900 870 893 3,800
2008/08/07 929 929 896 900 2,100
2008/08/06 890 929 890 919 8,800
2008/08/05 875 890 865 890 6,200
2008/08/04 877 900 877 886 10,600
2008/08/01 934 934 910 925 5,400
2008/07/31 921 935 920 935 8,100
2008/07/30 900 908 899 908 3,300
2008/07/29 878 881 861 881 4,300
2008/07/28 901 901 895 895 8,700
2008/07/25 927 927 910 916 17,200
2008/07/24 875 907 870 907 5,000
2008/07/23 873 877 862 870 4,000
2008/07/22 865 865 840 857 12,100
2008/07/18 907 908 874 875 10,500
2008/07/17 905 905 880 904 5,100
2008/07/16 900 900 891 896 3,200
2008/07/15 907 910 902 902 7,500
2008/07/14 927 933 920 927 4,400
2008/07/11 931 935 916 928 3,400
2008/07/10 935 945 930 931 2,000
2008/07/09 962 962 939 943 4,100
2008/07/08 962 964 942 943 3,300
2008/07/07 974 974 957 961 2,500
2008/07/04 984 990 956 970 17,700
2008/07/03 937 960 937 954 13,000
2008/07/02 950 957 940 943 10,800
2008/07/01 935 954 935 950 9,600
2008/06/30 941 958 935 950 11,400
2008/06/27 906 940 901 937 18,200
2008/06/26 932 940 925 926 11,700
2008/06/25 926 931 900 931 25,100
2008/06/24 907 907 902 906 9,700
2008/06/23 905 924 901 907 10,900
2008/06/20 931 934 922 925 12,300
2008/06/19 953 953 943 944 6,000
2008/06/18 961 961 949 953 7,700
2008/06/17 959 960 956 957 2,100
2008/06/16 960 960 950 958 2,200
2008/06/13 952 957 946 947 13,600
2008/06/12 950 966 950 962 15,500
2008/06/11 959 959 950 951 4,400
2008/06/10 965 974 951 951 8,500
2008/06/09 971 972 961 961 14,900
2008/06/06 999 1,000 981 981 16,600
2008/06/05 987 987 977 982 15,900
2008/06/04 962 972 962 967 3,100
2008/06/03 981 981 961 961 8,100
2008/06/02 979 985 966 982 9,200
2008/05/30 977 977 966 969 12,200
2008/05/29 951 963 951 963 7,300
2008/05/28 967 968 953 958 15,900
2008/05/27 983 983 976 977 2,800
2008/05/26 990 990 973 973 7,900
2008/05/23 1,020 1,020 990 990 12,400
2008/05/22 983 1,002 977 1,001 11,100
2008/05/21 970 983 966 975 10,800
2008/05/20 995 1,000 995 1,000 3,200
2008/05/19 1,008 1,008 994 994 19,500
2008/05/16 1,027 1,027 1,009 1,009 6,200
2008/05/15 1,010 1,050 1,005 1,017 8,800
2008/05/14 994 1,015 994 1,013 15,600
2008/05/13 1,014 1,015 999 1,001 20,000
2008/05/12 951 1,026 941 1,010 37,300
2008/05/09 1,005 1,005 977 981 7,400
2008/05/08 1,000 1,008 997 998 17,500
2008/05/07 1,020 1,020 1,007 1,007 13,800
2008/05/02 1,007 1,017 992 996 14,200
2008/05/01 1,022 1,022 1,000 1,000 4,300
2008/04/30 1,024 1,024 1,013 1,016 15,900
2008/04/28 1,002 1,019 1,000 1,019 19,000
2008/04/25 1,021 1,034 1,016 1,022 12,100
2008/04/24 991 999 985 991 8,000
2008/04/23 995 999 987 994 14,900
2008/04/22 986 996 980 987 8,400
2008/04/21 986 1,000 979 996 10,900
2008/04/18 978 989 971 976 9,200
2008/04/17 978 978 963 966 10,000
2008/04/16 975 976 966 968 8,500
2008/04/15 981 984 963 973 10,000
2008/04/14 987 987 975 981 20,500
2008/04/11 990 1,013 990 1,013 5,700
2008/04/10 1,030 1,034 980 1,010 6,700
2008/04/09 1,076 1,076 1,057 1,057 1,700
2008/04/08 1,084 1,084 1,058 1,058 3,800
2008/04/07 1,053 1,080 1,053 1,080 2,400
2008/04/04 1,080 1,080 1,055 1,068 2,300
2008/04/03 1,079 1,080 1,052 1,076 8,800
2008/04/02 1,058 1,079 1,055 1,079 13,000
2008/04/01 1,047 1,065 1,033 1,039 3,700
2008/03/31 1,066 1,066 1,014 1,033 12,100
2008/03/28 1,049 1,065 1,030 1,065 11,900
2008/03/27 1,058 1,072 1,031 1,045 18,600
2008/03/26 1,040 1,079 1,040 1,078 13,200
2008/03/25 1,076 1,076 1,054 1,059 11,900
2008/03/24 1,030 1,056 1,030 1,040 8,700
2008/03/21 1,034 1,044 1,002 1,030 19,400
2008/03/19 1,021 1,032 1,014 1,028 8,200
2008/03/18 999 1,001 980 1,001 13,300
2008/03/17 993 1,000 990 992 21,000
2008/03/14 1,023 1,023 1,000 1,013 19,100
2008/03/13 1,018 1,024 1,015 1,019 12,000
2008/03/12 1,027 1,059 1,027 1,050 13,500
2008/03/11 1,000 1,028 991 1,025 31,700
2008/03/10 1,012 1,016 1,004 1,006 10,100
2008/03/07 1,002 1,041 1,001 1,023 15,600
2008/03/06 1,042 1,050 1,032 1,041 17,000
2008/03/05 1,040 1,054 1,020 1,033 26,700
2008/03/04 1,049 1,079 1,049 1,069 19,400
2008/03/03 1,055 1,055 1,020 1,030 16,000
2008/02/29 1,108 1,108 1,070 1,090 16,400
2008/02/28 1,094 1,123 1,093 1,100 17,600
2008/02/27 1,092 1,100 1,087 1,094 13,400
2008/02/26 1,106 1,170 1,081 1,081 22,000
2008/02/25 1,108 1,108 1,088 1,107 23,000
2008/02/22 1,058 1,073 1,058 1,068 14,000
2008/02/21 1,051 1,078 1,051 1,078 22,500
2008/02/20 1,062 1,073 1,040 1,040 22,800
2008/02/19 1,071 1,078 1,070 1,073 28,600
2008/02/18 1,053 1,084 1,050 1,070 27,500
2008/02/15 1,050 1,080 1,050 1,071 21,100
2008/02/14 1,015 1,072 1,015 1,059 16,800
2008/02/13 1,020 1,024 1,002 1,008 12,900
2008/02/12 1,010 1,017 1,000 1,000 34,300
2008/02/08 1,042 1,053 1,019 1,020 21,600
2008/02/07 1,031 1,050 1,027 1,033 21,200
2008/02/06 1,065 1,065 1,040 1,041 34,900
2008/02/05 1,050 1,075 1,046 1,071 22,800
2008/02/04 1,037 1,057 1,035 1,045 25,900
2008/02/01 1,047 1,049 1,028 1,037 34,700
2008/01/31 1,039 1,077 1,027 1,067 43,100
2008/01/30 1,051 1,068 1,023 1,038 42,000
2008/01/29 1,082 1,085 1,053 1,055 71,900
2008/01/28 1,121 1,205 1,050 1,082 76,200
2008/01/25 1,107 1,139 1,093 1,118 29,700
2008/01/24 1,021 1,084 1,021 1,071 21,300
2008/01/23 966 1,025 966 1,008 33,500
2008/01/22 980 999 964 964 36,600
2008/01/21 1,061 1,065 1,024 1,028 18,500
2008/01/18 1,000 1,079 991 1,052 24,100
2008/01/17 1,000 1,030 1,000 1,029 24,500
2008/01/16 1,050 1,050 986 1,011 32,600
2008/01/15 1,110 1,113 1,051 1,062 43,900
2008/01/11 1,132 1,185 1,110 1,130 25,300
2008/01/10 1,155 1,155 1,126 1,136 10,800
2008/01/09 1,116 1,147 1,109 1,145 21,500
2008/01/08 1,115 1,140 1,115 1,126 19,300
2008/01/07 1,118 1,127 1,101 1,117 15,200
2008/01/04 1,127 1,138 1,117 1,123 18,000

このページの先頭へ