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 |
---|---|---|---|---|---|
2009/12/30 | 600 | 600 | 593 | 594 | 7,700 |
2009/12/29 | 588 | 593 | 581 | 592 | 5,700 |
2009/12/28 | 571 | 582 | 571 | 580 | 3,900 |
2009/12/25 | 590 | 590 | 572 | 579 | 10,700 |
2009/12/24 | 601 | 601 | 593 | 595 | 6,400 |
2009/12/22 | 602 | 602 | 592 | 598 | 5,800 |
2009/12/21 | 605 | 606 | 600 | 600 | 2,200 |
2009/12/18 | 600 | 606 | 600 | 603 | 3,200 |
2009/12/17 | 616 | 616 | 600 | 602 | 1,500 |
2009/12/16 | 601 | 610 | 601 | 606 | 2,200 |
2009/12/15 | 613 | 613 | 594 | 600 | 3,300 |
2009/12/14 | 614 | 615 | 599 | 615 | 3,800 |
2009/12/11 | 600 | 617 | 599 | 613 | 11,100 |
2009/12/10 | 600 | 600 | 591 | 596 | 2,500 |
2009/12/09 | 595 | 600 | 593 | 599 | 2,200 |
2009/12/08 | 584 | 599 | 584 | 598 | 3,500 |
2009/12/07 | 607 | 607 | 595 | 604 | 4,800 |
2009/12/04 | 630 | 630 | 610 | 616 | 10,700 |
2009/12/03 | 598 | 630 | 598 | 630 | 8,300 |
2009/12/02 | 599 | 600 | 594 | 597 | 2,700 |
2009/12/01 | 568 | 598 | 568 | 598 | 4,400 |
2009/11/30 | 579 | 580 | 570 | 571 | 10,800 |
2009/11/27 | 560 | 569 | 551 | 563 | 6,800 |
2009/11/26 | 561 | 563 | 561 | 561 | 1,200 |
2009/11/25 | 580 | 581 | 560 | 561 | 8,900 |
2009/11/24 | 556 | 565 | 556 | 562 | 4,000 |
2009/11/20 | 554 | 558 | 551 | 551 | 4,800 |
2009/11/19 | 556 | 559 | 553 | 553 | 2,600 |
2009/11/18 | 551 | 554 | 550 | 553 | 4,000 |
2009/11/17 | 551 | 551 | 550 | 551 | 5,500 |
2009/11/16 | 562 | 562 | 550 | 551 | 3,400 |
2009/11/13 | 561 | 564 | 560 | 561 | 10,200 |
2009/11/12 | 570 | 570 | 560 | 560 | 2,200 |
2009/11/11 | 564 | 575 | 561 | 561 | 4,300 |
2009/11/10 | 572 | 572 | 563 | 564 | 2,800 |
2009/11/09 | 582 | 582 | 562 | 562 | 5,400 |
2009/11/06 | 588 | 588 | 571 | 572 | 4,700 |
2009/11/05 | 580 | 584 | 578 | 578 | 4,100 |
2009/11/04 | 600 | 600 | 581 | 582 | 6,100 |
2009/11/02 | 605 | 606 | 592 | 592 | 4,100 |
2009/10/30 | 610 | 617 | 605 | 605 | 21,700 |
2009/10/29 | 648 | 648 | 604 | 607 | 25,600 |
2009/10/28 | 648 | 650 | 640 | 648 | 4,500 |
2009/10/27 | 684 | 686 | 648 | 668 | 12,600 |
2009/10/26 | 641 | 685 | 634 | 674 | 11,900 |
2009/10/23 | 632 | 650 | 611 | 641 | 17,700 |
2009/10/22 | 638 | 642 | 633 | 642 | 7,400 |
2009/10/21 | 615 | 637 | 613 | 631 | 5,800 |
2009/10/20 | 604 | 614 | 604 | 614 | 1,800 |
2009/10/19 | 599 | 604 | 599 | 604 | 5,400 |
2009/10/16 | 597 | 602 | 588 | 591 | 4,700 |
2009/10/15 | 588 | 598 | 588 | 596 | 4,600 |
2009/10/14 | 593 | 593 | 575 | 587 | 5,100 |
2009/10/13 | 575 | 590 | 575 | 590 | 3,400 |
2009/10/09 | 572 | 576 | 567 | 576 | 3,800 |
2009/10/08 | 581 | 581 | 572 | 573 | 3,900 |
2009/10/07 | 597 | 597 | 560 | 581 | 14,000 |
2009/10/06 | 586 | 600 | 586 | 595 | 3,300 |
2009/10/05 | 633 | 634 | 590 | 596 | 7,900 |
2009/10/02 | 646 | 646 | 632 | 633 | 4,500 |
2009/10/01 | 660 | 660 | 660 | 660 | 300 |
2009/09/30 | 660 | 669 | 659 | 669 | 9,900 |
2009/09/29 | 660 | 660 | 652 | 660 | 3,600 |
2009/09/28 | 661 | 661 | 650 | 652 | 2,400 |
2009/09/25 | 669 | 669 | 661 | 663 | 8,500 |
2009/09/24 | 655 | 660 | 655 | 660 | 4,900 |
2009/09/18 | 649 | 653 | 647 | 653 | 4,600 |
2009/09/17 | 652 | 654 | 647 | 651 | 1,900 |
2009/09/16 | 643 | 649 | 642 | 642 | 1,300 |
2009/09/15 | 648 | 649 | 640 | 642 | 2,800 |
2009/09/14 | 655 | 658 | 640 | 647 | 7,500 |
2009/09/11 | 664 | 675 | 657 | 665 | 7,600 |
2009/09/10 | 649 | 660 | 649 | 659 | 1,700 |
2009/09/09 | 660 | 669 | 655 | 657 | 1,800 |
2009/09/08 | 659 | 660 | 647 | 660 | 6,000 |
2009/09/07 | 645 | 662 | 645 | 652 | 5,400 |
2009/09/04 | 661 | 670 | 660 | 660 | 6,000 |
2009/09/03 | 684 | 684 | 665 | 666 | 9,700 |
2009/09/02 | 689 | 689 | 676 | 685 | 3,600 |
2009/09/01 | 699 | 699 | 690 | 696 | 3,800 |
2009/08/31 | 699 | 700 | 693 | 700 | 16,000 |
2009/08/28 | 699 | 699 | 684 | 694 | 18,300 |
2009/08/27 | 700 | 700 | 680 | 680 | 13,700 |
2009/08/26 | 688 | 700 | 688 | 699 | 9,700 |
2009/08/25 | 680 | 694 | 678 | 681 | 13,400 |
2009/08/24 | 679 | 693 | 674 | 693 | 12,800 |
2009/08/21 | 680 | 680 | 666 | 672 | 3,000 |
2009/08/20 | 678 | 678 | 665 | 676 | 2,200 |
2009/08/19 | 665 | 675 | 665 | 673 | 2,200 |
2009/08/18 | 660 | 670 | 660 | 670 | 2,900 |
2009/08/17 | 669 | 694 | 669 | 670 | 8,700 |
2009/08/14 | 669 | 670 | 665 | 669 | 1,700 |
2009/08/13 | 667 | 670 | 660 | 670 | 5,400 |
2009/08/12 | 667 | 671 | 662 | 667 | 4,400 |
2009/08/11 | 675 | 687 | 663 | 676 | 12,000 |
2009/08/10 | 673 | 684 | 667 | 677 | 6,400 |
2009/08/07 | 670 | 677 | 662 | 663 | 4,000 |
2009/08/06 | 675 | 675 | 670 | 672 | 3,300 |
2009/08/05 | 691 | 692 | 671 | 680 | 6,500 |
2009/08/04 | 703 | 704 | 675 | 691 | 13,000 |
2009/08/03 | 690 | 708 | 682 | 693 | 9,400 |
2009/07/31 | 722 | 724 | 706 | 708 | 10,000 |
2009/07/30 | 731 | 737 | 726 | 729 | 11,300 |
2009/07/29 | 728 | 729 | 720 | 729 | 2,500 |
2009/07/28 | 730 | 730 | 722 | 725 | 2,000 |
2009/07/27 | 720 | 732 | 712 | 726 | 3,000 |
2009/07/24 | 735 | 739 | 705 | 719 | 15,600 |
2009/07/23 | 719 | 730 | 715 | 730 | 10,300 |
2009/07/22 | 715 | 722 | 709 | 710 | 6,000 |
2009/07/21 | 714 | 714 | 702 | 708 | 2,500 |
2009/07/17 | 689 | 690 | 688 | 688 | 4,400 |
2009/07/16 | 711 | 711 | 690 | 690 | 6,100 |
2009/07/15 | 700 | 700 | 663 | 699 | 7,600 |
2009/07/14 | 729 | 729 | 701 | 702 | 2,000 |
2009/07/13 | 740 | 740 | 721 | 729 | 2,300 |
2009/07/10 | 741 | 751 | 731 | 742 | 3,800 |
2009/07/09 | 713 | 748 | 713 | 741 | 9,500 |
2009/07/08 | 777 | 779 | 740 | 753 | 6,700 |
2009/07/07 | 807 | 812 | 787 | 797 | 3,900 |
2009/07/06 | 819 | 819 | 804 | 807 | 3,300 |
2009/07/03 | 821 | 822 | 808 | 817 | 11,200 |
2009/07/02 | 818 | 820 | 812 | 820 | 3,600 |
2009/07/01 | 805 | 821 | 805 | 809 | 1,600 |
2009/06/30 | 813 | 822 | 801 | 822 | 9,700 |
2009/06/29 | 810 | 828 | 810 | 823 | 7,200 |
2009/06/26 | 802 | 819 | 802 | 810 | 6,200 |
2009/06/25 | 785 | 825 | 775 | 802 | 32,700 |
2009/06/24 | 705 | 780 | 705 | 757 | 17,000 |
2009/06/23 | 713 | 715 | 702 | 715 | 4,600 |
2009/06/22 | 692 | 725 | 691 | 718 | 11,800 |
2009/06/19 | 690 | 700 | 683 | 683 | 4,800 |
2009/06/18 | 667 | 700 | 665 | 698 | 13,000 |
2009/06/17 | 685 | 690 | 671 | 690 | 5,000 |
2009/06/16 | 711 | 725 | 698 | 698 | 13,900 |
2009/06/15 | 700 | 760 | 700 | 750 | 11,100 |
2009/06/12 | 670 | 700 | 665 | 690 | 8,800 |
2009/06/11 | 655 | 662 | 650 | 660 | 3,300 |
2009/06/10 | 646 | 650 | 636 | 650 | 11,200 |
2009/06/09 | 619 | 627 | 615 | 626 | 6,600 |
2009/06/08 | 616 | 620 | 616 | 619 | 3,600 |
2009/06/05 | 619 | 619 | 616 | 616 | 700 |
2009/06/04 | 616 | 620 | 616 | 619 | 3,200 |
2009/06/03 | 612 | 617 | 611 | 615 | 3,200 |
2009/06/02 | 619 | 619 | 615 | 617 | 4,400 |
2009/06/01 | 617 | 618 | 610 | 618 | 6,700 |
2009/05/29 | 623 | 623 | 615 | 617 | 10,400 |
2009/05/28 | 615 | 620 | 611 | 620 | 6,800 |
2009/05/27 | 614 | 615 | 611 | 613 | 2,400 |
2009/05/26 | 618 | 618 | 601 | 614 | 5,200 |
2009/05/25 | 613 | 615 | 602 | 608 | 13,100 |
2009/05/22 | 600 | 609 | 599 | 608 | 5,300 |
2009/05/21 | 595 | 600 | 585 | 600 | 3,900 |
2009/05/20 | 591 | 593 | 586 | 593 | 2,900 |
2009/05/19 | 584 | 585 | 576 | 585 | 5,500 |
2009/05/18 | 597 | 597 | 569 | 574 | 10,100 |
2009/05/15 | 588 | 594 | 585 | 591 | 2,000 |
2009/05/14 | 593 | 593 | 587 | 588 | 4,100 |
2009/05/13 | 603 | 603 | 599 | 599 | 2,300 |
2009/05/12 | 618 | 618 | 598 | 604 | 8,800 |
2009/05/11 | 590 | 641 | 590 | 618 | 21,000 |
2009/05/08 | 593 | 598 | 582 | 598 | 2,000 |
2009/05/07 | 590 | 600 | 590 | 593 | 6,500 |
2009/05/01 | 604 | 608 | 594 | 594 | 2,700 |
2009/04/30 | 619 | 629 | 604 | 609 | 12,400 |
2009/04/28 | 605 | 610 | 603 | 610 | 5,900 |
2009/04/27 | 608 | 608 | 598 | 604 | 2,500 |
2009/04/24 | 602 | 603 | 589 | 594 | 11,100 |
2009/04/23 | 584 | 597 | 583 | 595 | 5,900 |
2009/04/22 | 582 | 582 | 580 | 581 | 3,700 |
2009/04/21 | 587 | 592 | 576 | 578 | 3,600 |
2009/04/20 | 600 | 624 | 581 | 593 | 23,000 |
2009/04/17 | 574 | 582 | 569 | 580 | 4,300 |
2009/04/16 | 578 | 595 | 578 | 580 | 1,800 |
2009/04/15 | 590 | 591 | 585 | 586 | 900 |
2009/04/14 | 587 | 591 | 581 | 590 | 5,000 |
2009/04/13 | 588 | 589 | 572 | 587 | 3,800 |
2009/04/10 | 563 | 574 | 563 | 574 | 5,500 |
2009/04/09 | 573 | 593 | 573 | 581 | 3,800 |
2009/04/08 | 579 | 584 | 575 | 576 | 1,200 |
2009/04/07 | 594 | 594 | 585 | 586 | 1,100 |
2009/04/06 | 600 | 615 | 591 | 599 | 5,700 |
2009/04/03 | 580 | 591 | 580 | 590 | 2,400 |
2009/04/02 | 591 | 591 | 574 | 584 | 1,200 |
2009/04/01 | 591 | 591 | 579 | 579 | 2,900 |
2009/03/31 | 593 | 593 | 583 | 583 | 11,100 |
2009/03/30 | 580 | 587 | 579 | 585 | 7,900 |
2009/03/27 | 559 | 580 | 555 | 578 | 5,000 |
2009/03/26 | 571 | 580 | 552 | 563 | 2,600 |
2009/03/25 | 557 | 567 | 531 | 567 | 14,400 |
2009/03/24 | 551 | 556 | 549 | 556 | 15,500 |
2009/03/23 | 550 | 559 | 546 | 550 | 8,000 |
2009/03/19 | 550 | 550 | 545 | 546 | 4,600 |
2009/03/18 | 546 | 550 | 546 | 548 | 1,900 |
2009/03/17 | 546 | 550 | 542 | 546 | 2,900 |
2009/03/16 | 550 | 550 | 543 | 543 | 3,300 |
2009/03/13 | 550 | 550 | 512 | 539 | 9,800 |
2009/03/12 | 548 | 548 | 533 | 535 | 3,200 |
2009/03/11 | 523 | 540 | 523 | 538 | 900 |
2009/03/10 | 510 | 524 | 510 | 523 | 3,200 |
2009/03/09 | 547 | 547 | 530 | 535 | 1,000 |
2009/03/06 | 554 | 554 | 542 | 546 | 5,000 |
2009/03/05 | 553 | 555 | 528 | 547 | 5,200 |
2009/03/04 | 525 | 553 | 525 | 550 | 2,300 |
2009/03/03 | 547 | 547 | 526 | 540 | 4,100 |
2009/03/02 | 547 | 550 | 524 | 550 | 2,300 |
2009/02/27 | 554 | 558 | 536 | 557 | 11,000 |
2009/02/26 | 528 | 538 | 508 | 534 | 4,800 |
2009/02/25 | 553 | 553 | 525 | 525 | 10,800 |
2009/02/24 | 505 | 523 | 505 | 523 | 4,300 |
2009/02/23 | 501 | 509 | 496 | 503 | 4,600 |
2009/02/20 | 544 | 545 | 520 | 520 | 4,100 |
2009/02/19 | 540 | 544 | 539 | 544 | 1,200 |
2009/02/18 | 537 | 541 | 533 | 535 | 1,400 |
2009/02/17 | 548 | 548 | 539 | 547 | 600 |
2009/02/16 | 506 | 550 | 500 | 550 | 8,100 |
2009/02/13 | 500 | 514 | 500 | 514 | 3,400 |
2009/02/12 | 502 | 503 | 499 | 499 | 3,800 |
2009/02/10 | 512 | 521 | 511 | 512 | 4,200 |
2009/02/09 | 553 | 553 | 530 | 530 | 4,900 |
2009/02/06 | 578 | 578 | 550 | 556 | 4,100 |
2009/02/05 | 531 | 579 | 524 | 578 | 8,100 |
2009/02/04 | 539 | 540 | 520 | 521 | 5,700 |
2009/02/03 | 568 | 579 | 548 | 548 | 4,400 |
2009/02/02 | 552 | 574 | 552 | 568 | 2,500 |
2009/01/30 | 615 | 615 | 581 | 592 | 16,800 |
2009/01/29 | 594 | 605 | 583 | 605 | 3,900 |
2009/01/28 | 589 | 597 | 575 | 584 | 2,500 |
2009/01/27 | 628 | 628 | 560 | 579 | 13,700 |
2009/01/26 | 618 | 620 | 614 | 617 | 2,400 |
2009/01/23 | 621 | 621 | 615 | 618 | 9,000 |
2009/01/22 | 618 | 621 | 615 | 620 | 4,300 |
2009/01/21 | 602 | 619 | 602 | 609 | 3,300 |
2009/01/20 | 601 | 614 | 590 | 602 | 4,100 |
2009/01/19 | 607 | 613 | 600 | 603 | 9,000 |
2009/01/16 | 602 | 610 | 602 | 610 | 2,900 |
2009/01/15 | 619 | 619 | 600 | 604 | 5,500 |
2009/01/14 | 620 | 622 | 620 | 621 | 1,600 |
2009/01/13 | 631 | 637 | 620 | 620 | 4,600 |
2009/01/09 | 653 | 672 | 653 | 657 | 3,600 |
2009/01/08 | 666 | 667 | 666 | 667 | 1,400 |
2009/01/07 | 672 | 672 | 667 | 671 | 4,800 |
2009/01/06 | 669 | 672 | 664 | 672 | 3,600 |
2009/01/05 | 665 | 672 | 665 | 668 | 1,100 |