5930 文化シヤッター(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,795 | 1,816 | 1,781 | 1,806 | 135,100 | 1,806 |
| 2025-04-03 | 1,817 | 1,857 | 1,801 | 1,853 | 118,700 | 1,853 |
| 2025-04-02 | 1,891 | 1,891 | 1,848 | 1,857 | 76,600 | 1,857 |
| 2025-04-01 | 1,908 | 1,924 | 1,862 | 1,873 | 96,200 | 1,873 |
| 2025-03-31 | 1,887 | 1,898 | 1,869 | 1,878 | 90,000 | 1,878 |
| 2025-03-28 | 1,923 | 1,928 | 1,898 | 1,912 | 93,000 | 1,912 |
| 2025-03-27 | 1,940 | 1,963 | 1,935 | 1,955 | 97,900 | 1,955 |
| 2025-03-26 | 1,946 | 1,959 | 1,933 | 1,943 | 83,300 | 1,943 |
| 2025-03-25 | 1,907 | 1,937 | 1,907 | 1,927 | 41,700 | 1,927 |
| 2025-03-24 | 1,957 | 1,957 | 1,900 | 1,911 | 63,000 | 1,911 |
| 2025-03-21 | 1,950 | 1,966 | 1,940 | 1,944 | 77,500 | 1,944 |
| 2025-03-19 | 1,889 | 1,967 | 1,886 | 1,951 | 110,100 | 1,951 |
| 2025-03-18 | 1,870 | 1,897 | 1,865 | 1,889 | 138,100 | 1,889 |
| 2025-03-17 | 1,870 | 1,889 | 1,862 | 1,878 | 79,900 | 1,878 |
| 2025-03-14 | 1,878 | 1,884 | 1,855 | 1,872 | 98,800 | 1,872 |
| 2025-03-13 | 1,880 | 1,894 | 1,856 | 1,870 | 66,900 | 1,870 |
| 2025-03-12 | 1,855 | 1,874 | 1,848 | 1,872 | 77,400 | 1,872 |
| 2025-03-11 | 1,841 | 1,849 | 1,825 | 1,849 | 97,800 | 1,849 |
| 2025-03-10 | 1,890 | 1,890 | 1,850 | 1,860 | 55,000 | 1,860 |
| 2025-03-07 | 1,860 | 1,894 | 1,847 | 1,893 | 74,400 | 1,893 |
| 2025-03-06 | 1,899 | 1,909 | 1,890 | 1,898 | 65,600 | 1,898 |
| 2025-03-05 | 1,865 | 1,885 | 1,865 | 1,876 | 71,500 | 1,876 |
| 2025-03-04 | 1,875 | 1,877 | 1,851 | 1,854 | 59,800 | 1,854 |
| 2025-03-03 | 1,865 | 1,874 | 1,858 | 1,871 | 65,700 | 1,871 |
| 2025-02-28 | 1,850 | 1,872 | 1,849 | 1,850 | 110,100 | 1,850 |
| 2025-02-27 | 1,820 | 1,848 | 1,807 | 1,848 | 82,500 | 1,848 |
| 2025-02-26 | 1,810 | 1,828 | 1,803 | 1,815 | 66,400 | 1,815 |
| 2025-02-25 | 1,830 | 1,840 | 1,822 | 1,830 | 58,600 | 1,830 |
| 2025-02-21 | 1,851 | 1,854 | 1,843 | 1,846 | 68,000 | 1,846 |
| 2025-02-20 | 1,850 | 1,864 | 1,849 | 1,854 | 77,900 | 1,854 |
| 2025-02-19 | 1,854 | 1,864 | 1,850 | 1,864 | 57,100 | 1,864 |
| 2025-02-18 | 1,859 | 1,869 | 1,854 | 1,865 | 41,400 | 1,865 |
| 2025-02-17 | 1,871 | 1,881 | 1,853 | 1,858 | 49,900 | 1,858 |
| 2025-02-14 | 1,902 | 1,909 | 1,871 | 1,871 | 56,700 | 1,871 |
| 2025-02-13 | 1,891 | 1,913 | 1,884 | 1,904 | 85,500 | 1,904 |
| 2025-02-12 | 1,893 | 1,919 | 1,867 | 1,871 | 108,600 | 1,871 |
| 2025-02-10 | 1,899 | 1,909 | 1,867 | 1,886 | 125,800 | 1,886 |
| 2025-02-07 | 1,886 | 1,942 | 1,884 | 1,929 | 159,800 | 1,929 |
| 2025-02-06 | 1,851 | 1,883 | 1,842 | 1,868 | 186,500 | 1,868 |
| 2025-02-05 | 1,850 | 1,865 | 1,841 | 1,853 | 118,100 | 1,853 |
| 2025-02-04 | 1,869 | 1,869 | 1,837 | 1,843 | 112,500 | 1,843 |
| 2025-02-03 | 1,850 | 1,862 | 1,836 | 1,839 | 105,200 | 1,839 |
| 2025-01-31 | 1,892 | 1,904 | 1,875 | 1,875 | 69,300 | 1,875 |
| 2025-01-30 | 1,847 | 1,870 | 1,846 | 1,864 | 53,700 | 1,864 |
| 2025-01-29 | 1,840 | 1,852 | 1,834 | 1,842 | 59,300 | 1,842 |
| 2025-01-28 | 1,838 | 1,858 | 1,838 | 1,850 | 55,900 | 1,850 |
| 2025-01-27 | 1,837 | 1,854 | 1,837 | 1,845 | 53,300 | 1,845 |
| 2025-01-24 | 1,850 | 1,857 | 1,835 | 1,842 | 56,700 | 1,842 |
| 2025-01-23 | 1,848 | 1,855 | 1,839 | 1,850 | 66,900 | 1,850 |
| 2025-01-22 | 1,844 | 1,856 | 1,841 | 1,846 | 41,200 | 1,846 |
| 2025-01-21 | 1,844 | 1,850 | 1,839 | 1,844 | 39,200 | 1,844 |
| 2025-01-20 | 1,828 | 1,853 | 1,828 | 1,843 | 50,400 | 1,843 |
| 2025-01-17 | 1,821 | 1,836 | 1,817 | 1,823 | 72,900 | 1,823 |
| 2025-01-16 | 1,822 | 1,831 | 1,820 | 1,825 | 75,400 | 1,825 |
| 2025-01-15 | 1,816 | 1,829 | 1,816 | 1,819 | 70,700 | 1,819 |
| 2025-01-14 | 1,824 | 1,837 | 1,814 | 1,825 | 75,900 | 1,825 |
| 2025-01-10 | 1,861 | 1,861 | 1,811 | 1,840 | 207,500 | 1,840 |
| 2025-01-09 | 1,834 | 1,868 | 1,833 | 1,850 | 113,100 | 1,850 |
| 2025-01-08 | 1,831 | 1,847 | 1,818 | 1,833 | 107,500 | 1,833 |
| 2025-01-07 | 1,850 | 1,855 | 1,831 | 1,831 | 98,100 | 1,831 |
| 2025-01-06 | 1,933 | 1,933 | 1,848 | 1,856 | 127,300 | 1,856 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.2株