5936 東洋シヤッター(株) の時系列データ [2009年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2009-12-30 | 600 | 600 | 593 | 594 | 7,700 | 594 |
2009-12-29 | 588 | 593 | 581 | 592 | 5,700 | 592 |
2009-12-28 | 571 | 582 | 571 | 580 | 3,900 | 580 |
2009-12-25 | 590 | 590 | 572 | 579 | 10,700 | 579 |
2009-12-24 | 601 | 601 | 593 | 595 | 6,400 | 595 |
2009-12-22 | 602 | 602 | 592 | 598 | 5,800 | 598 |
2009-12-21 | 605 | 606 | 600 | 600 | 2,200 | 600 |
2009-12-18 | 600 | 606 | 600 | 603 | 3,200 | 603 |
2009-12-17 | 616 | 616 | 600 | 602 | 1,500 | 602 |
2009-12-16 | 601 | 610 | 601 | 606 | 2,200 | 606 |
2009-12-15 | 613 | 613 | 594 | 600 | 3,300 | 600 |
2009-12-14 | 614 | 615 | 599 | 615 | 3,800 | 615 |
2009-12-11 | 600 | 617 | 599 | 613 | 11,100 | 613 |
2009-12-10 | 600 | 600 | 591 | 596 | 2,500 | 596 |
2009-12-09 | 595 | 600 | 593 | 599 | 2,200 | 599 |
2009-12-08 | 584 | 599 | 584 | 598 | 3,500 | 598 |
2009-12-07 | 607 | 607 | 595 | 604 | 4,800 | 604 |
2009-12-04 | 630 | 630 | 610 | 616 | 10,700 | 616 |
2009-12-03 | 598 | 630 | 598 | 630 | 8,300 | 630 |
2009-12-02 | 599 | 600 | 594 | 597 | 2,700 | 597 |
2009-12-01 | 568 | 598 | 568 | 598 | 4,400 | 598 |
2009-11-30 | 579 | 580 | 570 | 571 | 10,800 | 571 |
2009-11-27 | 560 | 569 | 551 | 563 | 6,800 | 563 |
2009-11-26 | 561 | 563 | 561 | 561 | 1,200 | 561 |
2009-11-25 | 580 | 581 | 560 | 561 | 8,900 | 561 |
2009-11-24 | 556 | 565 | 556 | 562 | 4,000 | 562 |
2009-11-20 | 554 | 558 | 551 | 551 | 4,800 | 551 |
2009-11-19 | 556 | 559 | 553 | 553 | 2,600 | 553 |
2009-11-18 | 551 | 554 | 550 | 553 | 4,000 | 553 |
2009-11-17 | 551 | 551 | 550 | 551 | 5,500 | 551 |
2009-11-16 | 562 | 562 | 550 | 551 | 3,400 | 551 |
2009-11-13 | 561 | 564 | 560 | 561 | 10,200 | 561 |
2009-11-12 | 570 | 570 | 560 | 560 | 2,200 | 560 |
2009-11-11 | 564 | 575 | 561 | 561 | 4,300 | 561 |
2009-11-10 | 572 | 572 | 563 | 564 | 2,800 | 564 |
2009-11-09 | 582 | 582 | 562 | 562 | 5,400 | 562 |
2009-11-06 | 588 | 588 | 571 | 572 | 4,700 | 572 |
2009-11-05 | 580 | 584 | 578 | 578 | 4,100 | 578 |
2009-11-04 | 600 | 600 | 581 | 582 | 6,100 | 582 |
2009-11-02 | 605 | 606 | 592 | 592 | 4,100 | 592 |
2009-10-30 | 610 | 617 | 605 | 605 | 21,700 | 605 |
2009-10-29 | 648 | 648 | 604 | 607 | 25,600 | 607 |
2009-10-28 | 648 | 650 | 640 | 648 | 4,500 | 648 |
2009-10-27 | 684 | 686 | 648 | 668 | 12,600 | 668 |
2009-10-26 | 641 | 685 | 634 | 674 | 11,900 | 674 |
2009-10-23 | 632 | 650 | 611 | 641 | 17,700 | 641 |
2009-10-22 | 638 | 642 | 633 | 642 | 7,400 | 642 |
2009-10-21 | 615 | 637 | 613 | 631 | 5,800 | 631 |
2009-10-20 | 604 | 614 | 604 | 614 | 1,800 | 614 |
2009-10-19 | 599 | 604 | 599 | 604 | 5,400 | 604 |
2009-10-16 | 597 | 602 | 588 | 591 | 4,700 | 591 |
2009-10-15 | 588 | 598 | 588 | 596 | 4,600 | 596 |
2009-10-14 | 593 | 593 | 575 | 587 | 5,100 | 587 |
2009-10-13 | 575 | 590 | 575 | 590 | 3,400 | 590 |
2009-10-09 | 572 | 576 | 567 | 576 | 3,800 | 576 |
2009-10-08 | 581 | 581 | 572 | 573 | 3,900 | 573 |
2009-10-07 | 597 | 597 | 560 | 581 | 14,000 | 581 |
2009-10-06 | 586 | 600 | 586 | 595 | 3,300 | 595 |
2009-10-05 | 633 | 634 | 590 | 596 | 7,900 | 596 |
2009-10-02 | 646 | 646 | 632 | 633 | 4,500 | 633 |
2009-10-01 | 660 | 660 | 660 | 660 | 300 | 660 |
2009-09-30 | 660 | 669 | 659 | 669 | 9,900 | 669 |
2009-09-29 | 660 | 660 | 652 | 660 | 3,600 | 660 |
2009-09-28 | 661 | 661 | 650 | 652 | 2,400 | 652 |
2009-09-25 | 669 | 669 | 661 | 663 | 8,500 | 663 |
2009-09-24 | 655 | 660 | 655 | 660 | 4,900 | 660 |
2009-09-18 | 649 | 653 | 647 | 653 | 4,600 | 653 |
2009-09-17 | 652 | 654 | 647 | 651 | 1,900 | 651 |
2009-09-16 | 643 | 649 | 642 | 642 | 1,300 | 642 |
2009-09-15 | 648 | 649 | 640 | 642 | 2,800 | 642 |
2009-09-14 | 655 | 658 | 640 | 647 | 7,500 | 647 |
2009-09-11 | 664 | 675 | 657 | 665 | 7,600 | 665 |
2009-09-10 | 649 | 660 | 649 | 659 | 1,700 | 659 |
2009-09-09 | 660 | 669 | 655 | 657 | 1,800 | 657 |
2009-09-08 | 659 | 660 | 647 | 660 | 6,000 | 660 |
2009-09-07 | 645 | 662 | 645 | 652 | 5,400 | 652 |
2009-09-04 | 661 | 670 | 660 | 660 | 6,000 | 660 |
2009-09-03 | 684 | 684 | 665 | 666 | 9,700 | 666 |
2009-09-02 | 689 | 689 | 676 | 685 | 3,600 | 685 |
2009-09-01 | 699 | 699 | 690 | 696 | 3,800 | 696 |
2009-08-31 | 699 | 700 | 693 | 700 | 16,000 | 700 |
2009-08-28 | 699 | 699 | 684 | 694 | 18,300 | 694 |
2009-08-27 | 700 | 700 | 680 | 680 | 13,700 | 680 |
2009-08-26 | 688 | 700 | 688 | 699 | 9,700 | 699 |
2009-08-25 | 680 | 694 | 678 | 681 | 13,400 | 681 |
2009-08-24 | 679 | 693 | 674 | 693 | 12,800 | 693 |
2009-08-21 | 680 | 680 | 666 | 672 | 3,000 | 672 |
2009-08-20 | 678 | 678 | 665 | 676 | 2,200 | 676 |
2009-08-19 | 665 | 675 | 665 | 673 | 2,200 | 673 |
2009-08-18 | 660 | 670 | 660 | 670 | 2,900 | 670 |
2009-08-17 | 669 | 694 | 669 | 670 | 8,700 | 670 |
2009-08-14 | 669 | 670 | 665 | 669 | 1,700 | 669 |
2009-08-13 | 667 | 670 | 660 | 670 | 5,400 | 670 |
2009-08-12 | 667 | 671 | 662 | 667 | 4,400 | 667 |
2009-08-11 | 675 | 687 | 663 | 676 | 12,000 | 676 |
2009-08-10 | 673 | 684 | 667 | 677 | 6,400 | 677 |
2009-08-07 | 670 | 677 | 662 | 663 | 4,000 | 663 |
2009-08-06 | 675 | 675 | 670 | 672 | 3,300 | 672 |
2009-08-05 | 691 | 692 | 671 | 680 | 6,500 | 680 |
2009-08-04 | 703 | 704 | 675 | 691 | 13,000 | 691 |
2009-08-03 | 690 | 708 | 682 | 693 | 9,400 | 693 |
2009-07-31 | 722 | 724 | 706 | 708 | 10,000 | 708 |
2009-07-30 | 731 | 737 | 726 | 729 | 11,300 | 729 |
2009-07-29 | 728 | 729 | 720 | 729 | 2,500 | 729 |
2009-07-28 | 730 | 730 | 722 | 725 | 2,000 | 725 |
2009-07-27 | 720 | 732 | 712 | 726 | 3,000 | 726 |
2009-07-24 | 735 | 739 | 705 | 719 | 15,600 | 719 |
2009-07-23 | 719 | 730 | 715 | 730 | 10,300 | 730 |
2009-07-22 | 715 | 722 | 709 | 710 | 6,000 | 710 |
2009-07-21 | 714 | 714 | 702 | 708 | 2,500 | 708 |
2009-07-17 | 689 | 690 | 688 | 688 | 4,400 | 688 |
2009-07-16 | 711 | 711 | 690 | 690 | 6,100 | 690 |
2009-07-15 | 700 | 700 | 663 | 699 | 7,600 | 699 |
2009-07-14 | 729 | 729 | 701 | 702 | 2,000 | 702 |
2009-07-13 | 740 | 740 | 721 | 729 | 2,300 | 729 |
2009-07-10 | 741 | 751 | 731 | 742 | 3,800 | 742 |
2009-07-09 | 713 | 748 | 713 | 741 | 9,500 | 741 |
2009-07-08 | 777 | 779 | 740 | 753 | 6,700 | 753 |
2009-07-07 | 807 | 812 | 787 | 797 | 3,900 | 797 |
2009-07-06 | 819 | 819 | 804 | 807 | 3,300 | 807 |
2009-07-03 | 821 | 822 | 808 | 817 | 11,200 | 817 |
2009-07-02 | 818 | 820 | 812 | 820 | 3,600 | 820 |
2009-07-01 | 805 | 821 | 805 | 809 | 1,600 | 809 |
2009-06-30 | 813 | 822 | 801 | 822 | 9,700 | 822 |
2009-06-29 | 810 | 828 | 810 | 823 | 7,200 | 823 |
2009-06-26 | 802 | 819 | 802 | 810 | 6,200 | 810 |
2009-06-25 | 785 | 825 | 775 | 802 | 32,700 | 802 |
2009-06-24 | 705 | 780 | 705 | 757 | 17,000 | 757 |
2009-06-23 | 713 | 715 | 702 | 715 | 4,600 | 715 |
2009-06-22 | 692 | 725 | 691 | 718 | 11,800 | 718 |
2009-06-19 | 690 | 700 | 683 | 683 | 4,800 | 683 |
2009-06-18 | 667 | 700 | 665 | 698 | 13,000 | 698 |
2009-06-17 | 685 | 690 | 671 | 690 | 5,000 | 690 |
2009-06-16 | 711 | 725 | 698 | 698 | 13,900 | 698 |
2009-06-15 | 700 | 760 | 700 | 750 | 11,100 | 750 |
2009-06-12 | 670 | 700 | 665 | 690 | 8,800 | 690 |
2009-06-11 | 655 | 662 | 650 | 660 | 3,300 | 660 |
2009-06-10 | 646 | 650 | 636 | 650 | 11,200 | 650 |
2009-06-09 | 619 | 627 | 615 | 626 | 6,600 | 626 |
2009-06-08 | 616 | 620 | 616 | 619 | 3,600 | 619 |
2009-06-05 | 619 | 619 | 616 | 616 | 700 | 616 |
2009-06-04 | 616 | 620 | 616 | 619 | 3,200 | 619 |
2009-06-03 | 612 | 617 | 611 | 615 | 3,200 | 615 |
2009-06-02 | 619 | 619 | 615 | 617 | 4,400 | 617 |
2009-06-01 | 617 | 618 | 610 | 618 | 6,700 | 618 |
2009-05-29 | 623 | 623 | 615 | 617 | 10,400 | 617 |
2009-05-28 | 615 | 620 | 611 | 620 | 6,800 | 620 |
2009-05-27 | 614 | 615 | 611 | 613 | 2,400 | 613 |
2009-05-26 | 618 | 618 | 601 | 614 | 5,200 | 614 |
2009-05-25 | 613 | 615 | 602 | 608 | 13,100 | 608 |
2009-05-22 | 600 | 609 | 599 | 608 | 5,300 | 608 |
2009-05-21 | 595 | 600 | 585 | 600 | 3,900 | 600 |
2009-05-20 | 591 | 593 | 586 | 593 | 2,900 | 593 |
2009-05-19 | 584 | 585 | 576 | 585 | 5,500 | 585 |
2009-05-18 | 597 | 597 | 569 | 574 | 10,100 | 574 |
2009-05-15 | 588 | 594 | 585 | 591 | 2,000 | 591 |
2009-05-14 | 593 | 593 | 587 | 588 | 4,100 | 588 |
2009-05-13 | 603 | 603 | 599 | 599 | 2,300 | 599 |
2009-05-12 | 618 | 618 | 598 | 604 | 8,800 | 604 |
2009-05-11 | 590 | 641 | 590 | 618 | 21,000 | 618 |
2009-05-08 | 593 | 598 | 582 | 598 | 2,000 | 598 |
2009-05-07 | 590 | 600 | 590 | 593 | 6,500 | 593 |
2009-05-01 | 604 | 608 | 594 | 594 | 2,700 | 594 |
2009-04-30 | 619 | 629 | 604 | 609 | 12,400 | 609 |
2009-04-28 | 605 | 610 | 603 | 610 | 5,900 | 610 |
2009-04-27 | 608 | 608 | 598 | 604 | 2,500 | 604 |
2009-04-24 | 602 | 603 | 589 | 594 | 11,100 | 594 |
2009-04-23 | 584 | 597 | 583 | 595 | 5,900 | 595 |
2009-04-22 | 582 | 582 | 580 | 581 | 3,700 | 581 |
2009-04-21 | 587 | 592 | 576 | 578 | 3,600 | 578 |
2009-04-20 | 600 | 624 | 581 | 593 | 23,000 | 593 |
2009-04-17 | 574 | 582 | 569 | 580 | 4,300 | 580 |
2009-04-16 | 578 | 595 | 578 | 580 | 1,800 | 580 |
2009-04-15 | 590 | 591 | 585 | 586 | 900 | 586 |
2009-04-14 | 587 | 591 | 581 | 590 | 5,000 | 590 |
2009-04-13 | 588 | 589 | 572 | 587 | 3,800 | 587 |
2009-04-10 | 563 | 574 | 563 | 574 | 5,500 | 574 |
2009-04-09 | 573 | 593 | 573 | 581 | 3,800 | 581 |
2009-04-08 | 579 | 584 | 575 | 576 | 1,200 | 576 |
2009-04-07 | 594 | 594 | 585 | 586 | 1,100 | 586 |
2009-04-06 | 600 | 615 | 591 | 599 | 5,700 | 599 |
2009-04-03 | 580 | 591 | 580 | 590 | 2,400 | 590 |
2009-04-02 | 591 | 591 | 574 | 584 | 1,200 | 584 |
2009-04-01 | 591 | 591 | 579 | 579 | 2,900 | 579 |
2009-03-31 | 593 | 593 | 583 | 583 | 11,100 | 583 |
2009-03-30 | 580 | 587 | 579 | 585 | 7,900 | 585 |
2009-03-27 | 559 | 580 | 555 | 578 | 5,000 | 578 |
2009-03-26 | 571 | 580 | 552 | 563 | 2,600 | 563 |
2009-03-25 | 557 | 567 | 531 | 567 | 14,400 | 567 |
2009-03-24 | 551 | 556 | 549 | 556 | 15,500 | 556 |
2009-03-23 | 550 | 559 | 546 | 550 | 8,000 | 550 |
2009-03-19 | 550 | 550 | 545 | 546 | 4,600 | 546 |
2009-03-18 | 546 | 550 | 546 | 548 | 1,900 | 548 |
2009-03-17 | 546 | 550 | 542 | 546 | 2,900 | 546 |
2009-03-16 | 550 | 550 | 543 | 543 | 3,300 | 543 |
2009-03-13 | 550 | 550 | 512 | 539 | 9,800 | 539 |
2009-03-12 | 548 | 548 | 533 | 535 | 3,200 | 535 |
2009-03-11 | 523 | 540 | 523 | 538 | 900 | 538 |
2009-03-10 | 510 | 524 | 510 | 523 | 3,200 | 523 |
2009-03-09 | 547 | 547 | 530 | 535 | 1,000 | 535 |
2009-03-06 | 554 | 554 | 542 | 546 | 5,000 | 546 |
2009-03-05 | 553 | 555 | 528 | 547 | 5,200 | 547 |
2009-03-04 | 525 | 553 | 525 | 550 | 2,300 | 550 |
2009-03-03 | 547 | 547 | 526 | 540 | 4,100 | 540 |
2009-03-02 | 547 | 550 | 524 | 550 | 2,300 | 550 |
2009-02-27 | 554 | 558 | 536 | 557 | 11,000 | 557 |
2009-02-26 | 528 | 538 | 508 | 534 | 4,800 | 534 |
2009-02-25 | 553 | 553 | 525 | 525 | 10,800 | 525 |
2009-02-24 | 505 | 523 | 505 | 523 | 4,300 | 523 |
2009-02-23 | 501 | 509 | 496 | 503 | 4,600 | 503 |
2009-02-20 | 544 | 545 | 520 | 520 | 4,100 | 520 |
2009-02-19 | 540 | 544 | 539 | 544 | 1,200 | 544 |
2009-02-18 | 537 | 541 | 533 | 535 | 1,400 | 535 |
2009-02-17 | 548 | 548 | 539 | 547 | 600 | 547 |
2009-02-16 | 506 | 550 | 500 | 550 | 8,100 | 550 |
2009-02-13 | 500 | 514 | 500 | 514 | 3,400 | 514 |
2009-02-12 | 502 | 503 | 499 | 499 | 3,800 | 499 |
2009-02-10 | 512 | 521 | 511 | 512 | 4,200 | 512 |
2009-02-09 | 553 | 553 | 530 | 530 | 4,900 | 530 |
2009-02-06 | 578 | 578 | 550 | 556 | 4,100 | 556 |
2009-02-05 | 531 | 579 | 524 | 578 | 8,100 | 578 |
2009-02-04 | 539 | 540 | 520 | 521 | 5,700 | 521 |
2009-02-03 | 568 | 579 | 548 | 548 | 4,400 | 548 |
2009-02-02 | 552 | 574 | 552 | 568 | 2,500 | 568 |
2009-01-30 | 615 | 615 | 581 | 592 | 16,800 | 592 |
2009-01-29 | 594 | 605 | 583 | 605 | 3,900 | 605 |
2009-01-28 | 589 | 597 | 575 | 584 | 2,500 | 584 |
2009-01-27 | 628 | 628 | 560 | 579 | 13,700 | 579 |
2009-01-26 | 618 | 620 | 614 | 617 | 2,400 | 617 |
2009-01-23 | 621 | 621 | 615 | 618 | 9,000 | 618 |
2009-01-22 | 618 | 621 | 615 | 620 | 4,300 | 620 |
2009-01-21 | 602 | 619 | 602 | 609 | 3,300 | 609 |
2009-01-20 | 601 | 614 | 590 | 602 | 4,100 | 602 |
2009-01-19 | 607 | 613 | 600 | 603 | 9,000 | 603 |
2009-01-16 | 602 | 610 | 602 | 610 | 2,900 | 610 |
2009-01-15 | 619 | 619 | 600 | 604 | 5,500 | 604 |
2009-01-14 | 620 | 622 | 620 | 621 | 1,600 | 621 |
2009-01-13 | 631 | 637 | 620 | 620 | 4,600 | 620 |
2009-01-09 | 653 | 672 | 653 | 657 | 3,600 | 657 |
2009-01-08 | 666 | 667 | 666 | 667 | 1,400 | 667 |
2009-01-07 | 672 | 672 | 667 | 671 | 4,800 | 671 |
2009-01-06 | 669 | 672 | 664 | 672 | 3,600 | 672 |
2009-01-05 | 665 | 672 | 665 | 668 | 1,100 | 668 |
分割・併合履歴 : [2006-09-01]1株→0.1株 [1993-03-26]1株→1.3株 [1991-03-26]1株→1.12株 [1990-03-27]1株→1.2株 [1989-03-28]1株→1.05株 [1987-03-27]1株→1.13株 [1986-03-27]1株→1.1株