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 |
---|---|---|---|---|---|
2018/12/28 | 618 | 618 | 605 | 613 | 8,100 |
2018/12/27 | 614 | 617 | 587 | 617 | 10,600 |
2018/12/26 | 571 | 599 | 571 | 594 | 5,500 |
2018/12/25 | 617 | 617 | 565 | 565 | 10,900 |
2018/12/21 | 617 | 617 | 585 | 616 | 13,300 |
2018/12/20 | 616 | 620 | 596 | 612 | 9,500 |
2018/12/19 | 627 | 627 | 613 | 620 | 3,200 |
2018/12/18 | 630 | 630 | 621 | 621 | 3,300 |
2018/12/17 | 630 | 641 | 630 | 632 | 6,300 |
2018/12/14 | 652 | 652 | 630 | 630 | 6,800 |
2018/12/13 | 641 | 654 | 641 | 652 | 3,200 |
2018/12/12 | 632 | 652 | 632 | 641 | 3,900 |
2018/12/11 | 650 | 652 | 636 | 636 | 2,200 |
2018/12/10 | 642 | 662 | 642 | 647 | 2,100 |
2018/12/07 | 674 | 674 | 653 | 662 | 6,600 |
2018/12/06 | 657 | 662 | 648 | 648 | 4,700 |
2018/12/05 | 657 | 667 | 657 | 657 | 3,300 |
2018/12/04 | 672 | 677 | 659 | 659 | 5,400 |
2018/12/03 | 671 | 684 | 671 | 684 | 5,000 |
2018/11/30 | 685 | 690 | 680 | 681 | 9,000 |
2018/11/29 | 687 | 696 | 670 | 684 | 11,000 |
2018/11/28 | 634 | 680 | 632 | 669 | 8,400 |
2018/11/27 | 616 | 630 | 616 | 630 | 3,800 |
2018/11/26 | 621 | 623 | 615 | 615 | 2,800 |
2018/11/22 | 609 | 618 | 609 | 618 | 9,600 |
2018/11/21 | 615 | 618 | 610 | 614 | 4,700 |
2018/11/20 | 614 | 620 | 608 | 619 | 4,400 |
2018/11/19 | 632 | 632 | 613 | 615 | 3,600 |
2018/11/16 | 628 | 628 | 620 | 622 | 1,900 |
2018/11/15 | 626 | 628 | 620 | 627 | 2,900 |
2018/11/14 | 620 | 632 | 620 | 631 | 3,500 |
2018/11/13 | 639 | 639 | 624 | 625 | 5,000 |
2018/11/12 | 638 | 652 | 638 | 640 | 2,300 |
2018/11/09 | 630 | 647 | 630 | 638 | 4,800 |
2018/11/08 | 625 | 634 | 625 | 634 | 2,500 |
2018/11/07 | 630 | 634 | 625 | 625 | 3,100 |
2018/11/06 | 617 | 628 | 617 | 624 | 3,400 |
2018/11/05 | 608 | 628 | 608 | 617 | 4,900 |
2018/11/02 | 616 | 647 | 613 | 613 | 7,300 |
2018/11/01 | 623 | 624 | 612 | 615 | 5,400 |
2018/10/31 | 629 | 629 | 619 | 623 | 11,600 |
2018/10/30 | 603 | 625 | 602 | 619 | 39,900 |
2018/10/29 | 640 | 640 | 603 | 603 | 17,800 |
2018/10/26 | 632 | 653 | 609 | 650 | 22,900 |
2018/10/25 | 649 | 649 | 633 | 635 | 11,900 |
2018/10/24 | 637 | 654 | 637 | 650 | 10,000 |
2018/10/23 | 653 | 653 | 638 | 638 | 5,700 |
2018/10/22 | 659 | 659 | 642 | 652 | 12,500 |
2018/10/19 | 633 | 635 | 631 | 633 | 3,000 |
2018/10/18 | 636 | 646 | 632 | 633 | 3,500 |
2018/10/17 | 629 | 640 | 629 | 638 | 5,300 |
2018/10/16 | 634 | 634 | 622 | 623 | 5,900 |
2018/10/15 | 640 | 642 | 632 | 637 | 6,200 |
2018/10/12 | 648 | 654 | 637 | 640 | 10,200 |
2018/10/11 | 659 | 670 | 652 | 657 | 6,800 |
2018/10/10 | 689 | 689 | 661 | 672 | 17,000 |
2018/10/09 | 675 | 689 | 669 | 689 | 6,700 |
2018/10/05 | 666 | 694 | 666 | 688 | 10,700 |
2018/10/04 | 672 | 673 | 669 | 669 | 5,800 |
2018/10/03 | 680 | 680 | 677 | 677 | 3,500 |
2018/10/02 | 693 | 693 | 675 | 679 | 6,400 |
2018/10/01 | 682 | 691 | 679 | 689 | 5,300 |
2018/09/28 | 689 | 689 | 675 | 685 | 10,000 |
2018/09/27 | 692 | 696 | 688 | 689 | 5,500 |
2018/09/26 | 695 | 698 | 693 | 695 | 8,500 |
2018/09/25 | 685 | 700 | 685 | 700 | 19,200 |
2018/09/21 | 683 | 688 | 675 | 688 | 12,800 |
2018/09/20 | 680 | 682 | 677 | 680 | 4,400 |
2018/09/19 | 675 | 680 | 671 | 679 | 16,000 |
2018/09/18 | 656 | 677 | 652 | 677 | 4,300 |
2018/09/14 | 653 | 664 | 653 | 658 | 9,100 |
2018/09/13 | 658 | 659 | 655 | 659 | 3,300 |
2018/09/12 | 660 | 660 | 654 | 657 | 2,700 |
2018/09/11 | 638 | 662 | 638 | 658 | 7,100 |
2018/09/10 | 654 | 654 | 637 | 642 | 5,600 |
2018/09/07 | 643 | 654 | 643 | 652 | 4,400 |
2018/09/06 | 658 | 666 | 658 | 663 | 3,000 |
2018/09/05 | 668 | 668 | 659 | 663 | 3,100 |
2018/09/04 | 653 | 662 | 653 | 660 | 3,900 |
2018/09/03 | 680 | 680 | 672 | 673 | 4,600 |
2018/08/31 | 668 | 678 | 646 | 675 | 11,000 |
2018/08/30 | 662 | 674 | 662 | 672 | 10,600 |
2018/08/29 | 624 | 652 | 621 | 649 | 10,400 |
2018/08/28 | 624 | 624 | 618 | 620 | 2,100 |
2018/08/27 | 624 | 624 | 619 | 623 | 1,800 |
2018/08/24 | 622 | 622 | 617 | 619 | 5,100 |
2018/08/23 | 617 | 621 | 616 | 621 | 2,800 |
2018/08/22 | 607 | 615 | 607 | 612 | 2,000 |
2018/08/21 | 617 | 617 | 601 | 607 | 5,900 |
2018/08/20 | 614 | 616 | 611 | 615 | 1,600 |
2018/08/17 | 618 | 622 | 614 | 614 | 5,400 |
2018/08/16 | 618 | 624 | 618 | 621 | 4,300 |
2018/08/15 | 630 | 633 | 622 | 623 | 5,400 |
2018/08/14 | 640 | 640 | 626 | 630 | 6,000 |
2018/08/13 | 636 | 650 | 636 | 639 | 3,200 |
2018/08/10 | 644 | 653 | 644 | 653 | 2,500 |
2018/08/09 | 646 | 656 | 645 | 645 | 6,000 |
2018/08/08 | 660 | 663 | 646 | 646 | 4,400 |
2018/08/07 | 656 | 659 | 654 | 659 | 1,900 |
2018/08/06 | 661 | 662 | 652 | 652 | 1,500 |
2018/08/03 | 660 | 667 | 659 | 663 | 4,300 |
2018/08/02 | 679 | 679 | 662 | 664 | 3,500 |
2018/08/01 | 680 | 680 | 673 | 678 | 3,500 |
2018/07/31 | 675 | 682 | 675 | 680 | 8,600 |
2018/07/30 | 669 | 689 | 656 | 683 | 20,300 |
2018/07/27 | 674 | 680 | 659 | 674 | 11,300 |
2018/07/26 | 662 | 668 | 656 | 665 | 3,800 |
2018/07/25 | 650 | 652 | 648 | 652 | 7,500 |
2018/07/24 | 641 | 641 | 637 | 641 | 3,100 |
2018/07/23 | 635 | 635 | 630 | 634 | 2,000 |
2018/07/20 | 637 | 637 | 631 | 632 | 2,500 |
2018/07/19 | 644 | 644 | 635 | 637 | 1,700 |
2018/07/18 | 641 | 646 | 641 | 642 | 1,800 |
2018/07/17 | 640 | 643 | 636 | 638 | 3,600 |
2018/07/13 | 635 | 643 | 635 | 643 | 2,600 |
2018/07/12 | 626 | 646 | 626 | 639 | 6,600 |
2018/07/11 | 637 | 647 | 630 | 630 | 4,900 |
2018/07/10 | 648 | 652 | 644 | 644 | 5,200 |
2018/07/09 | 671 | 671 | 638 | 638 | 8,700 |
2018/07/06 | 680 | 680 | 660 | 673 | 7,900 |
2018/07/05 | 654 | 666 | 654 | 661 | 5,600 |
2018/07/04 | 651 | 658 | 651 | 654 | 3,600 |
2018/07/03 | 659 | 666 | 652 | 654 | 3,700 |
2018/07/02 | 678 | 678 | 659 | 659 | 3,100 |
2018/06/29 | 680 | 680 | 672 | 677 | 6,600 |
2018/06/28 | 681 | 681 | 675 | 680 | 5,500 |
2018/06/27 | 680 | 680 | 670 | 678 | 3,000 |
2018/06/26 | 661 | 675 | 661 | 675 | 4,200 |
2018/06/25 | 680 | 680 | 667 | 667 | 8,600 |
2018/06/22 | 679 | 687 | 673 | 685 | 4,300 |
2018/06/21 | 685 | 685 | 674 | 679 | 4,900 |
2018/06/20 | 673 | 685 | 671 | 685 | 5,600 |
2018/06/19 | 683 | 683 | 671 | 675 | 5,200 |
2018/06/18 | 686 | 686 | 672 | 682 | 6,000 |
2018/06/15 | 679 | 692 | 679 | 685 | 8,600 |
2018/06/14 | 686 | 687 | 679 | 682 | 5,200 |
2018/06/13 | 683 | 689 | 681 | 689 | 3,900 |
2018/06/12 | 690 | 690 | 685 | 686 | 3,300 |
2018/06/11 | 685 | 692 | 681 | 684 | 7,300 |
2018/06/08 | 679 | 687 | 679 | 686 | 11,100 |
2018/06/07 | 680 | 687 | 677 | 686 | 53,900 |
2018/06/06 | 655 | 668 | 652 | 660 | 8,900 |
2018/06/05 | 633 | 655 | 633 | 655 | 14,900 |
2018/06/04 | 635 | 639 | 630 | 632 | 8,500 |
2018/06/01 | 661 | 661 | 632 | 633 | 8,400 |
2018/05/31 | 681 | 682 | 648 | 653 | 12,200 |
2018/05/30 | 659 | 684 | 656 | 676 | 4,700 |
2018/05/29 | 675 | 680 | 660 | 662 | 7,800 |
2018/05/28 | 694 | 694 | 676 | 676 | 3,500 |
2018/05/25 | 701 | 701 | 681 | 684 | 8,500 |
2018/05/24 | 679 | 705 | 668 | 692 | 19,400 |
2018/05/23 | 714 | 714 | 665 | 667 | 19,800 |
2018/05/22 | 713 | 713 | 710 | 711 | 7,100 |
2018/05/21 | 710 | 713 | 704 | 713 | 13,700 |
2018/05/18 | 685 | 710 | 680 | 710 | 28,100 |
2018/05/17 | 669 | 685 | 669 | 684 | 11,400 |
2018/05/16 | 660 | 670 | 658 | 668 | 9,100 |
2018/05/15 | 653 | 666 | 652 | 664 | 7,700 |
2018/05/14 | 670 | 670 | 646 | 662 | 11,500 |
2018/05/11 | 662 | 665 | 610 | 630 | 26,000 |
2018/05/10 | 665 | 668 | 661 | 661 | 5,700 |
2018/05/09 | 680 | 680 | 660 | 664 | 14,900 |
2018/05/08 | 664 | 682 | 652 | 680 | 28,900 |
2018/05/07 | 643 | 727 | 643 | 664 | 210,300 |
2018/05/02 | 656 | 656 | 646 | 651 | 2,300 |
2018/05/01 | 660 | 660 | 654 | 656 | 4,000 |
2018/04/27 | 652 | 660 | 652 | 660 | 7,300 |
2018/04/26 | 660 | 660 | 651 | 660 | 5,900 |
2018/04/25 | 657 | 657 | 644 | 652 | 7,700 |
2018/04/24 | 656 | 656 | 645 | 655 | 3,200 |
2018/04/23 | 648 | 657 | 648 | 653 | 4,300 |
2018/04/20 | 656 | 656 | 638 | 638 | 3,300 |
2018/04/19 | 655 | 655 | 644 | 653 | 2,100 |
2018/04/18 | 650 | 653 | 641 | 652 | 4,700 |
2018/04/17 | 650 | 659 | 650 | 656 | 3,100 |
2018/04/16 | 647 | 652 | 646 | 651 | 3,100 |
2018/04/13 | 647 | 648 | 641 | 646 | 2,900 |
2018/04/12 | 641 | 647 | 641 | 647 | 1,100 |
2018/04/11 | 645 | 646 | 642 | 645 | 3,400 |
2018/04/10 | 626 | 644 | 626 | 641 | 2,300 |
2018/04/09 | 639 | 639 | 633 | 636 | 2,600 |
2018/04/06 | 638 | 642 | 636 | 640 | 2,600 |
2018/04/05 | 640 | 640 | 632 | 638 | 3,600 |
2018/04/04 | 634 | 641 | 630 | 640 | 6,600 |
2018/04/03 | 624 | 633 | 623 | 630 | 3,900 |
2018/04/02 | 631 | 632 | 625 | 631 | 2,400 |
2018/03/30 | 628 | 628 | 621 | 628 | 6,700 |
2018/03/29 | 625 | 625 | 618 | 625 | 4,400 |
2018/03/28 | 629 | 629 | 610 | 615 | 5,300 |
2018/03/27 | 620 | 625 | 614 | 625 | 6,000 |
2018/03/26 | 609 | 620 | 606 | 618 | 4,100 |
2018/03/23 | 617 | 621 | 609 | 610 | 8,800 |
2018/03/22 | 618 | 626 | 614 | 624 | 5,600 |
2018/03/20 | 617 | 620 | 616 | 618 | 3,900 |
2018/03/19 | 610 | 612 | 608 | 610 | 2,200 |
2018/03/16 | 608 | 612 | 608 | 611 | 2,900 |
2018/03/15 | 607 | 610 | 603 | 609 | 2,300 |
2018/03/14 | 610 | 613 | 604 | 607 | 3,100 |
2018/03/13 | 600 | 613 | 600 | 608 | 3,200 |
2018/03/12 | 603 | 603 | 599 | 599 | 2,400 |
2018/03/09 | 605 | 605 | 598 | 600 | 12,100 |
2018/03/08 | 604 | 606 | 598 | 605 | 5,900 |
2018/03/07 | 603 | 608 | 603 | 604 | 4,100 |
2018/03/06 | 603 | 606 | 603 | 606 | 1,700 |
2018/03/05 | 604 | 608 | 599 | 603 | 13,600 |
2018/03/02 | 605 | 609 | 600 | 606 | 4,500 |
2018/03/01 | 620 | 620 | 606 | 606 | 3,400 |
2018/02/28 | 622 | 622 | 615 | 615 | 6,700 |
2018/02/27 | 621 | 621 | 615 | 620 | 3,700 |
2018/02/26 | 627 | 628 | 611 | 615 | 14,600 |
2018/02/23 | 638 | 638 | 615 | 618 | 21,900 |
2018/02/22 | 642 | 642 | 630 | 641 | 7,300 |
2018/02/21 | 630 | 643 | 615 | 624 | 7,700 |
2018/02/20 | 614 | 625 | 614 | 624 | 2,300 |
2018/02/19 | 604 | 615 | 604 | 613 | 5,900 |
2018/02/16 | 604 | 606 | 604 | 604 | 2,000 |
2018/02/15 | 605 | 605 | 599 | 601 | 4,200 |
2018/02/14 | 605 | 606 | 598 | 600 | 3,300 |
2018/02/13 | 604 | 608 | 600 | 600 | 4,500 |
2018/02/09 | 600 | 604 | 600 | 602 | 5,100 |
2018/02/08 | 612 | 612 | 606 | 606 | 3,200 |
2018/02/07 | 604 | 619 | 604 | 605 | 10,800 |
2018/02/06 | 620 | 621 | 600 | 601 | 17,900 |
2018/02/05 | 624 | 632 | 624 | 628 | 8,300 |
2018/02/02 | 654 | 654 | 644 | 644 | 6,300 |
2018/02/01 | 632 | 644 | 632 | 644 | 1,800 |
2018/01/31 | 643 | 643 | 631 | 631 | 14,900 |
2018/01/30 | 645 | 653 | 626 | 647 | 18,200 |
2018/01/29 | 640 | 666 | 627 | 635 | 26,400 |
2018/01/26 | 638 | 640 | 636 | 636 | 4,200 |
2018/01/25 | 634 | 641 | 634 | 636 | 7,000 |
2018/01/24 | 640 | 640 | 634 | 636 | 5,200 |
2018/01/23 | 631 | 636 | 630 | 635 | 2,800 |
2018/01/22 | 622 | 628 | 622 | 628 | 4,100 |
2018/01/19 | 622 | 626 | 622 | 623 | 2,900 |
2018/01/18 | 626 | 626 | 620 | 620 | 6,000 |
2018/01/17 | 636 | 647 | 625 | 625 | 10,000 |
2018/01/16 | 636 | 700 | 624 | 636 | 54,800 |
2018/01/15 | 630 | 633 | 628 | 632 | 3,100 |
2018/01/12 | 630 | 633 | 630 | 630 | 3,300 |
2018/01/11 | 631 | 634 | 628 | 634 | 6,400 |
2018/01/10 | 628 | 631 | 627 | 631 | 5,100 |
2018/01/09 | 627 | 629 | 625 | 629 | 4,300 |
2018/01/05 | 630 | 630 | 626 | 627 | 4,500 |
2018/01/04 | 624 | 629 | 623 | 628 | 4,300 |