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 |
---|---|---|---|---|---|
2015/12/30 | 716 | 722 | 713 | 721 | 8,500 |
2015/12/29 | 709 | 715 | 695 | 715 | 6,200 |
2015/12/28 | 689 | 703 | 689 | 701 | 3,500 |
2015/12/25 | 703 | 703 | 688 | 693 | 11,400 |
2015/12/24 | 715 | 723 | 674 | 698 | 16,900 |
2015/12/22 | 731 | 731 | 707 | 715 | 7,600 |
2015/12/21 | 745 | 748 | 725 | 731 | 14,600 |
2015/12/18 | 750 | 752 | 740 | 748 | 7,900 |
2015/12/17 | 750 | 765 | 750 | 751 | 7,200 |
2015/12/16 | 753 | 757 | 751 | 753 | 5,900 |
2015/12/15 | 751 | 762 | 751 | 753 | 16,400 |
2015/12/14 | 750 | 766 | 750 | 761 | 4,700 |
2015/12/11 | 761 | 772 | 761 | 767 | 10,200 |
2015/12/10 | 772 | 772 | 762 | 762 | 7,400 |
2015/12/09 | 777 | 777 | 772 | 772 | 3,000 |
2015/12/08 | 782 | 783 | 774 | 775 | 2,200 |
2015/12/07 | 798 | 798 | 770 | 779 | 9,700 |
2015/12/04 | 780 | 791 | 778 | 787 | 5,900 |
2015/12/03 | 789 | 791 | 780 | 791 | 4,800 |
2015/12/02 | 788 | 798 | 785 | 789 | 5,300 |
2015/12/01 | 788 | 788 | 780 | 788 | 4,000 |
2015/11/30 | 781 | 789 | 780 | 781 | 8,100 |
2015/11/27 | 802 | 802 | 777 | 792 | 8,900 |
2015/11/26 | 796 | 799 | 792 | 798 | 5,600 |
2015/11/25 | 804 | 805 | 788 | 790 | 10,500 |
2015/11/24 | 799 | 807 | 799 | 807 | 12,500 |
2015/11/20 | 800 | 800 | 790 | 800 | 8,800 |
2015/11/19 | 795 | 795 | 790 | 795 | 4,700 |
2015/11/18 | 790 | 792 | 781 | 783 | 4,900 |
2015/11/17 | 788 | 790 | 785 | 788 | 7,200 |
2015/11/16 | 780 | 786 | 775 | 785 | 4,500 |
2015/11/13 | 788 | 788 | 780 | 788 | 4,100 |
2015/11/12 | 793 | 794 | 783 | 787 | 4,600 |
2015/11/11 | 794 | 794 | 777 | 783 | 7,100 |
2015/11/10 | 784 | 790 | 784 | 790 | 6,500 |
2015/11/09 | 784 | 784 | 775 | 784 | 5,700 |
2015/11/06 | 774 | 784 | 774 | 784 | 6,300 |
2015/11/05 | 760 | 778 | 760 | 775 | 7,400 |
2015/11/04 | 768 | 773 | 760 | 761 | 7,000 |
2015/11/02 | 799 | 799 | 768 | 768 | 8,200 |
2015/10/30 | 776 | 794 | 766 | 776 | 13,200 |
2015/10/29 | 799 | 799 | 776 | 776 | 9,900 |
2015/10/28 | 783 | 783 | 773 | 776 | 5,200 |
2015/10/27 | 786 | 790 | 783 | 783 | 6,900 |
2015/10/26 | 793 | 793 | 780 | 784 | 11,500 |
2015/10/23 | 777 | 785 | 776 | 778 | 19,300 |
2015/10/22 | 771 | 772 | 763 | 770 | 14,400 |
2015/10/21 | 774 | 779 | 760 | 771 | 26,000 |
2015/10/20 | 783 | 785 | 771 | 774 | 11,700 |
2015/10/19 | 792 | 793 | 778 | 782 | 10,800 |
2015/10/16 | 800 | 808 | 792 | 795 | 17,500 |
2015/10/15 | 803 | 804 | 792 | 799 | 26,900 |
2015/10/14 | 781 | 820 | 781 | 803 | 113,800 |
2015/10/13 | 922 | 930 | 921 | 925 | 6,500 |
2015/10/09 | 909 | 921 | 905 | 921 | 5,700 |
2015/10/08 | 920 | 920 | 901 | 904 | 3,100 |
2015/10/07 | 898 | 910 | 896 | 908 | 2,200 |
2015/10/06 | 895 | 907 | 886 | 890 | 6,600 |
2015/10/05 | 890 | 896 | 890 | 892 | 2,600 |
2015/10/02 | 872 | 885 | 872 | 884 | 3,300 |
2015/10/01 | 877 | 891 | 877 | 885 | 4,000 |
2015/09/30 | 875 | 889 | 873 | 881 | 8,600 |
2015/09/29 | 890 | 890 | 867 | 867 | 7,000 |
2015/09/28 | 890 | 893 | 876 | 893 | 4,000 |
2015/09/25 | 877 | 885 | 870 | 885 | 9,000 |
2015/09/24 | 898 | 898 | 876 | 879 | 5,600 |
2015/09/18 | 919 | 919 | 896 | 901 | 5,600 |
2015/09/17 | 908 | 908 | 899 | 906 | 3,000 |
2015/09/16 | 908 | 908 | 895 | 898 | 1,700 |
2015/09/15 | 910 | 910 | 896 | 898 | 3,000 |
2015/09/14 | 914 | 928 | 902 | 909 | 4,400 |
2015/09/11 | 871 | 911 | 871 | 896 | 14,900 |
2015/09/10 | 871 | 891 | 871 | 891 | 2,600 |
2015/09/09 | 884 | 893 | 875 | 892 | 6,200 |
2015/09/08 | 876 | 885 | 860 | 862 | 11,600 |
2015/09/07 | 873 | 888 | 870 | 880 | 2,500 |
2015/09/04 | 897 | 899 | 875 | 877 | 4,400 |
2015/09/03 | 913 | 919 | 891 | 894 | 3,000 |
2015/09/02 | 913 | 914 | 898 | 910 | 8,600 |
2015/09/01 | 942 | 942 | 913 | 913 | 5,200 |
2015/08/31 | 933 | 943 | 930 | 942 | 8,700 |
2015/08/28 | 950 | 950 | 921 | 945 | 7,300 |
2015/08/27 | 929 | 942 | 918 | 921 | 5,200 |
2015/08/26 | 894 | 936 | 894 | 915 | 11,700 |
2015/08/25 | 900 | 931 | 857 | 890 | 18,400 |
2015/08/24 | 900 | 920 | 900 | 905 | 16,600 |
2015/08/21 | 951 | 959 | 922 | 925 | 19,100 |
2015/08/20 | 952 | 962 | 952 | 952 | 7,500 |
2015/08/19 | 963 | 968 | 956 | 959 | 6,700 |
2015/08/18 | 968 | 975 | 960 | 967 | 3,300 |
2015/08/17 | 961 | 982 | 958 | 960 | 17,100 |
2015/08/14 | 967 | 967 | 955 | 960 | 7,100 |
2015/08/13 | 983 | 993 | 961 | 968 | 9,300 |
2015/08/12 | 1,010 | 1,010 | 981 | 990 | 9,700 |
2015/08/11 | 1,030 | 1,030 | 1,010 | 1,015 | 14,200 |
2015/08/10 | 1,009 | 1,029 | 1,001 | 1,029 | 9,300 |
2015/08/07 | 1,000 | 1,010 | 995 | 1,004 | 12,700 |
2015/08/06 | 1,008 | 1,008 | 997 | 997 | 16,100 |
2015/08/05 | 990 | 1,001 | 988 | 996 | 4,800 |
2015/08/04 | 995 | 995 | 985 | 993 | 7,100 |
2015/08/03 | 994 | 995 | 978 | 995 | 10,800 |
2015/07/31 | 1,011 | 1,024 | 961 | 986 | 43,100 |
2015/07/30 | 1,020 | 1,026 | 1,015 | 1,023 | 10,400 |
2015/07/29 | 1,029 | 1,029 | 1,012 | 1,012 | 7,600 |
2015/07/28 | 996 | 1,013 | 996 | 1,008 | 5,900 |
2015/07/27 | 1,021 | 1,026 | 1,011 | 1,011 | 8,400 |
2015/07/24 | 1,015 | 1,034 | 1,013 | 1,021 | 16,300 |
2015/07/23 | 1,000 | 1,018 | 998 | 1,013 | 26,600 |
2015/07/22 | 999 | 1,004 | 993 | 998 | 10,000 |
2015/07/21 | 996 | 1,000 | 994 | 996 | 13,300 |
2015/07/17 | 995 | 998 | 991 | 994 | 3,800 |
2015/07/16 | 990 | 990 | 978 | 989 | 8,700 |
2015/07/15 | 970 | 988 | 969 | 988 | 9,600 |
2015/07/14 | 965 | 980 | 965 | 972 | 5,500 |
2015/07/13 | 957 | 958 | 948 | 953 | 6,200 |
2015/07/10 | 946 | 963 | 938 | 947 | 14,100 |
2015/07/09 | 948 | 948 | 909 | 943 | 15,200 |
2015/07/08 | 983 | 986 | 952 | 952 | 22,000 |
2015/07/07 | 984 | 992 | 984 | 987 | 4,800 |
2015/07/06 | 974 | 990 | 974 | 980 | 12,100 |
2015/07/03 | 1,009 | 1,015 | 1,000 | 1,004 | 6,200 |
2015/07/02 | 1,001 | 1,008 | 1,000 | 1,003 | 5,700 |
2015/07/01 | 990 | 999 | 988 | 996 | 5,700 |
2015/06/30 | 985 | 991 | 969 | 990 | 13,400 |
2015/06/29 | 1,005 | 1,006 | 987 | 987 | 14,300 |
2015/06/26 | 1,020 | 1,020 | 1,012 | 1,014 | 4,000 |
2015/06/25 | 1,019 | 1,031 | 1,008 | 1,020 | 13,200 |
2015/06/24 | 1,031 | 1,031 | 1,010 | 1,022 | 11,900 |
2015/06/23 | 1,022 | 1,034 | 1,010 | 1,021 | 9,400 |
2015/06/22 | 1,013 | 1,019 | 1,013 | 1,019 | 3,900 |
2015/06/19 | 1,012 | 1,023 | 1,010 | 1,020 | 5,400 |
2015/06/18 | 1,020 | 1,021 | 1,006 | 1,010 | 8,200 |
2015/06/17 | 1,031 | 1,042 | 1,023 | 1,023 | 10,800 |
2015/06/16 | 1,026 | 1,035 | 1,022 | 1,033 | 4,800 |
2015/06/15 | 1,021 | 1,033 | 1,018 | 1,028 | 8,000 |
2015/06/12 | 1,024 | 1,026 | 1,013 | 1,018 | 11,300 |
2015/06/11 | 1,004 | 1,017 | 1,004 | 1,010 | 5,700 |
2015/06/10 | 996 | 1,007 | 991 | 995 | 9,300 |
2015/06/09 | 1,024 | 1,032 | 999 | 1,004 | 17,900 |
2015/06/08 | 1,050 | 1,063 | 1,037 | 1,037 | 39,700 |
2015/06/05 | 1,014 | 1,022 | 1,008 | 1,022 | 11,800 |
2015/06/04 | 1,016 | 1,025 | 1,011 | 1,014 | 5,500 |
2015/06/03 | 1,024 | 1,024 | 1,014 | 1,015 | 5,400 |
2015/06/02 | 1,035 | 1,035 | 1,016 | 1,022 | 9,900 |
2015/06/01 | 1,032 | 1,038 | 1,026 | 1,035 | 7,400 |
2015/05/29 | 1,039 | 1,048 | 1,002 | 1,032 | 13,600 |
2015/05/28 | 1,031 | 1,047 | 1,026 | 1,034 | 12,900 |
2015/05/27 | 1,040 | 1,048 | 1,023 | 1,034 | 13,500 |
2015/05/26 | 1,038 | 1,038 | 1,027 | 1,033 | 4,700 |
2015/05/25 | 1,049 | 1,050 | 1,027 | 1,032 | 14,400 |
2015/05/22 | 1,034 | 1,034 | 1,019 | 1,033 | 7,200 |
2015/05/21 | 1,029 | 1,040 | 1,025 | 1,032 | 33,100 |
2015/05/20 | 1,023 | 1,030 | 1,011 | 1,029 | 18,700 |
2015/05/19 | 1,018 | 1,025 | 1,015 | 1,021 | 20,700 |
2015/05/18 | 1,008 | 1,019 | 1,007 | 1,014 | 18,000 |
2015/05/15 | 1,022 | 1,022 | 998 | 1,018 | 23,700 |
2015/05/14 | 1,022 | 1,028 | 1,000 | 1,010 | 32,000 |
2015/05/13 | 1,035 | 1,050 | 1,031 | 1,034 | 60,000 |
2015/05/12 | 914 | 1,010 | 914 | 988 | 73,400 |
2015/05/11 | 913 | 923 | 903 | 920 | 19,800 |
2015/05/08 | 882 | 919 | 882 | 919 | 23,900 |
2015/05/07 | 893 | 893 | 878 | 887 | 8,600 |
2015/05/01 | 883 | 900 | 876 | 887 | 8,500 |
2015/04/30 | 890 | 900 | 886 | 890 | 17,600 |
2015/04/28 | 898 | 900 | 884 | 892 | 21,400 |
2015/04/27 | 895 | 898 | 880 | 894 | 17,600 |
2015/04/24 | 866 | 886 | 855 | 880 | 12,600 |
2015/04/23 | 864 | 882 | 858 | 871 | 19,100 |
2015/04/22 | 858 | 863 | 855 | 860 | 12,600 |
2015/04/21 | 848 | 858 | 845 | 854 | 5,700 |
2015/04/20 | 832 | 845 | 832 | 838 | 7,700 |
2015/04/17 | 838 | 855 | 835 | 840 | 17,100 |
2015/04/16 | 830 | 838 | 826 | 832 | 5,100 |
2015/04/15 | 826 | 830 | 818 | 822 | 3,500 |
2015/04/14 | 824 | 829 | 821 | 829 | 6,600 |
2015/04/13 | 832 | 832 | 816 | 824 | 4,900 |
2015/04/10 | 830 | 830 | 816 | 824 | 5,600 |
2015/04/09 | 812 | 818 | 812 | 817 | 2,700 |
2015/04/08 | 824 | 824 | 818 | 818 | 4,500 |
2015/04/07 | 827 | 827 | 800 | 814 | 8,900 |
2015/04/06 | 812 | 821 | 812 | 820 | 1,500 |
2015/04/03 | 824 | 824 | 815 | 824 | 3,100 |
2015/04/02 | 805 | 830 | 805 | 816 | 7,700 |
2015/04/01 | 819 | 819 | 808 | 808 | 11,600 |
2015/03/31 | 831 | 834 | 820 | 820 | 11,600 |
2015/03/30 | 826 | 839 | 822 | 827 | 9,300 |
2015/03/27 | 817 | 837 | 817 | 826 | 8,900 |
2015/03/26 | 845 | 855 | 841 | 844 | 12,500 |
2015/03/25 | 846 | 851 | 846 | 849 | 13,900 |
2015/03/24 | 851 | 854 | 845 | 848 | 19,100 |
2015/03/23 | 849 | 860 | 843 | 848 | 6,200 |
2015/03/20 | 855 | 855 | 836 | 845 | 9,300 |
2015/03/19 | 858 | 860 | 805 | 845 | 29,100 |
2015/03/18 | 860 | 862 | 855 | 857 | 10,300 |
2015/03/17 | 860 | 860 | 855 | 857 | 5,600 |
2015/03/16 | 856 | 859 | 854 | 858 | 6,600 |
2015/03/13 | 855 | 857 | 850 | 852 | 13,700 |
2015/03/12 | 850 | 855 | 842 | 850 | 4,700 |
2015/03/11 | 838 | 847 | 837 | 840 | 6,100 |
2015/03/10 | 851 | 855 | 835 | 838 | 5,900 |
2015/03/09 | 837 | 842 | 837 | 838 | 3,700 |
2015/03/06 | 833 | 844 | 833 | 836 | 12,100 |
2015/03/05 | 828 | 845 | 824 | 832 | 10,800 |
2015/03/04 | 846 | 846 | 837 | 843 | 6,700 |
2015/03/03 | 867 | 867 | 855 | 855 | 6,600 |
2015/03/02 | 854 | 865 | 851 | 861 | 10,400 |
2015/02/27 | 850 | 860 | 850 | 857 | 12,600 |
2015/02/26 | 867 | 868 | 860 | 865 | 7,800 |
2015/02/25 | 862 | 868 | 858 | 867 | 11,700 |
2015/02/24 | 843 | 861 | 841 | 857 | 9,300 |
2015/02/23 | 840 | 843 | 838 | 842 | 6,100 |
2015/02/20 | 836 | 840 | 834 | 836 | 10,100 |
2015/02/19 | 832 | 839 | 831 | 835 | 6,600 |
2015/02/18 | 824 | 832 | 824 | 830 | 9,100 |
2015/02/17 | 827 | 827 | 821 | 823 | 4,900 |
2015/02/16 | 818 | 823 | 816 | 823 | 10,400 |
2015/02/13 | 828 | 830 | 816 | 823 | 8,200 |
2015/02/12 | 820 | 830 | 814 | 818 | 10,300 |
2015/02/10 | 813 | 813 | 798 | 808 | 9,900 |
2015/02/09 | 818 | 818 | 812 | 815 | 2,200 |
2015/02/06 | 812 | 814 | 806 | 810 | 4,000 |
2015/02/05 | 820 | 820 | 811 | 814 | 5,700 |
2015/02/04 | 819 | 824 | 815 | 816 | 7,400 |
2015/02/03 | 831 | 834 | 806 | 806 | 11,400 |
2015/02/02 | 833 | 835 | 826 | 830 | 9,800 |
2015/01/30 | 804 | 840 | 802 | 833 | 45,000 |
2015/01/29 | 799 | 803 | 792 | 802 | 14,600 |
2015/01/28 | 791 | 800 | 786 | 797 | 8,000 |
2015/01/27 | 790 | 793 | 786 | 791 | 6,700 |
2015/01/26 | 786 | 793 | 782 | 793 | 3,700 |
2015/01/23 | 781 | 788 | 781 | 786 | 7,900 |
2015/01/22 | 783 | 784 | 773 | 781 | 6,300 |
2015/01/21 | 780 | 780 | 777 | 778 | 3,800 |
2015/01/20 | 776 | 776 | 772 | 776 | 3,800 |
2015/01/19 | 764 | 770 | 764 | 769 | 2,300 |
2015/01/16 | 774 | 774 | 761 | 764 | 6,000 |
2015/01/15 | 770 | 783 | 766 | 775 | 6,600 |
2015/01/14 | 762 | 769 | 762 | 766 | 2,500 |
2015/01/13 | 771 | 771 | 762 | 768 | 7,000 |
2015/01/09 | 781 | 783 | 773 | 773 | 7,200 |
2015/01/08 | 769 | 796 | 769 | 777 | 5,600 |
2015/01/07 | 774 | 781 | 762 | 768 | 10,600 |
2015/01/06 | 791 | 791 | 775 | 775 | 9,100 |
2015/01/05 | 797 | 797 | 791 | 794 | 6,000 |