5930 文化シヤッター(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-281,0071,0251,0051,024199,9001,024
2022-09-271,0201,0241,0061,007196,9001,007
2022-09-261,0261,0301,0071,008265,2001,008
2022-09-221,0361,0451,0351,042222,8001,042
2022-09-211,0461,0491,0401,042135,7001,042
2022-09-201,0601,0601,0501,051128,5001,051
2022-09-161,0511,0581,0501,054140,6001,054
2022-09-151,0531,0611,0501,061108,6001,061
2022-09-141,0511,0561,0481,052164,7001,052
2022-09-131,0681,0681,0581,06383,7001,063
2022-09-121,0771,0771,0651,06868,3001,068
2022-09-091,0671,0731,0621,070195,8001,070
2022-09-081,0591,0671,0581,067173,8001,067
2022-09-071,0521,0541,0431,051194,1001,051
2022-09-061,0601,0621,0501,057161,6001,057
2022-09-051,0551,0631,0471,060156,0001,060
2022-09-021,0661,0661,0531,057160,4001,057
2022-09-011,0621,0681,0531,060204,0001,060
2022-08-311,0721,0801,0671,069209,1001,069
2022-08-301,0721,0721,0591,06399,5001,063
2022-08-291,0601,0721,0601,066119,8001,066
2022-08-261,0771,0831,0721,07981,8001,079
2022-08-251,0601,0761,0581,07283,6001,072
2022-08-241,0551,0581,0511,05442,9001,054
2022-08-231,0531,0541,0471,05156,2001,051
2022-08-221,0591,0631,0501,058120,3001,058
2022-08-191,0631,0691,0571,06778,6001,067
2022-08-181,0611,0661,0501,054128,3001,054
2022-08-171,0731,0781,0631,065116,8001,065
2022-08-161,0701,0711,0571,06499,4001,064
2022-08-151,0751,0751,0641,06987,7001,069
2022-08-121,0791,0871,0701,073190,0001,073
2022-08-101,0641,0791,0641,073169,9001,073
2022-08-091,0451,0631,0451,063102,8001,063
2022-08-081,0481,0561,0361,042108,2001,042
2022-08-051,0481,0631,0311,056264,6001,056
2022-08-041,0261,1491,0121,0701,230,7001,070
2022-08-031,0271,0271,0131,01871,9001,018
2022-08-021,0301,0301,0081,017127,9001,017
2022-08-011,0391,0391,0251,03478,1001,034
2022-07-291,0391,0401,0301,03198,9001,031
2022-07-281,0301,0331,0181,02981,9001,029
2022-07-271,0401,0441,0271,02758,4001,027
2022-07-261,0261,0421,0241,03782,6001,037
2022-07-251,0171,0301,0171,02662,4001,026
2022-07-221,0251,0321,0231,02853,9001,028
2022-07-211,0231,0321,0201,02966,1001,029
2022-07-201,0221,0301,0141,020121,3001,020
2022-07-191,0191,0221,0011,00655,9001,006
2022-07-151,0221,0271,0161,01768,4001,017
2022-07-141,0161,0191,0071,01290,2001,012
2022-07-131,0001,0139991,00992,3001,009
2022-07-121,0131,01399199166,000991
2022-07-111,0101,0181,0071,017114,8001,017
2022-07-081,0101,0191,0061,007321,1001,007
2022-07-079961,0109891,006199,8001,006
2022-07-06982994981986145,400986
2022-07-059951,001987989149,600989
2022-07-041,0051,00699399961,000999
2022-07-011,0011,008988993134,300993
2022-06-301,0061,012998998126,300998
2022-06-291,0071,0089971,002139,1001,002
2022-06-289991,006992997162,500997
2022-06-279971,00098399293,200992
2022-06-24983995979988216,200988
2022-06-23970981968978129,700978
2022-06-2297698396897098,900970
2022-06-21975980962970278,800970
2022-06-2098999197297588,300975
2022-06-17974985958975127,300975
2022-06-169851,00197798187,300981
2022-06-1597297996997176,600971
2022-06-1497298397197465,600974
2022-06-1398098898098468,000984
2022-06-10991993982987156,900987
2022-06-099951,00399199475,000994
2022-06-089961,006996999105,300999
2022-06-07990999987995108,900995
2022-06-0697598897298897,800988
2022-06-03972992972988119,100988
2022-06-0297197795897259,300972
2022-06-01956978956972128,700972
2022-05-31962970945951283,800951
2022-05-30962966951960119,200960
2022-05-2795895894195064,700950
2022-05-2694695393794385,200943
2022-05-2594894893893863,800938
2022-05-2494794793093455,300934
2022-05-23940951937947141,300947
2022-05-2092693392293099,200930
2022-05-19891930891929124,200929
2022-05-18920924913917100,900917
2022-05-17934941920924150,100924
2022-05-1695195693493459,300934
2022-05-13929962929954149,300954
2022-05-12948950928937181,400937
2022-05-1195095594394472,400944
2022-05-10954963951958103,200958
2022-05-0997197195996468,400964
2022-05-0698398996797575,800975
2022-05-0297997996897844,300978
2022-04-28949977949976154,300976
2022-04-27937949935941160,600941
2022-04-2696296294794754,100947
2022-04-2595095794895664,300956
2022-04-2295096294896158,000961
2022-04-2195096395096283,500962
2022-04-2094995294294753,700947
2022-04-1994094793394272,400942
2022-04-1893493993093665,500936
2022-04-1594095093894236,200942
2022-04-1494495394495120,000951
2022-04-1394795394694865,700948
2022-04-1297197194494769,700947
2022-04-11953958945956103,400956
2022-04-08968971954956115,100956
2022-04-07967968952964110,500964
2022-04-0699099396897164,600971
2022-04-0599299898999658,500996
2022-04-0499099198098853,700988
2022-04-0198098096597789,900977
2022-03-31985994978984116,400984
2022-03-301,0001,000983997103,100997
2022-03-291,0251,0251,0151,017162,4001,017
2022-03-281,0241,0281,0151,017101,8001,017
2022-03-251,0381,0431,0191,022129,0001,022
2022-03-241,0321,0321,0151,029176,2001,029
2022-03-231,0221,0431,0121,034139,6001,034
2022-03-221,0181,0221,0061,011105,9001,011
2022-03-181,0141,0181,0041,016181,5001,016
2022-03-171,0021,0159981,012139,7001,012
2022-03-161,0171,0191,0021,005118,6001,005
2022-03-151,0151,0261,0111,023106,8001,023
2022-03-141,0281,0291,0141,01464,6001,014
2022-03-111,0201,0351,0141,020264,5001,020
2022-03-101,0491,0491,0291,043258,2001,043
2022-03-091,0281,0311,0131,019167,4001,019
2022-03-081,0321,0431,0131,021207,5001,021
2022-03-071,0451,0481,0281,03986,9001,039
2022-03-041,0461,0611,0461,05662,4001,056
2022-03-031,0661,0681,0521,05662,8001,056
2022-03-021,0501,0591,0491,04976,9001,049
2022-03-011,1001,1001,0571,065118,9001,065
2022-02-281,0561,0891,0481,088200,7001,088
2022-02-251,0561,0581,0481,05142,6001,051
2022-02-241,0411,0621,0411,05784,4001,057
2022-02-221,0531,0681,0481,06359,7001,063
2022-02-211,0461,0571,0401,05729,5001,057
2022-02-181,0581,0641,0501,05944,4001,059
2022-02-171,0751,0801,0631,06358,0001,063
2022-02-161,0751,0811,0671,07873,8001,078
2022-02-151,0631,0681,0541,06064,9001,060
2022-02-141,0671,0701,0561,06079,6001,060
2022-02-101,0601,0671,0491,067115,9001,067
2022-02-091,0371,0501,0291,046113,7001,046
2022-02-081,0381,0401,0261,03391,5001,033
2022-02-071,0181,0341,0091,028101,9001,028
2022-02-041,0211,0361,0141,03182,8001,031
2022-02-031,0241,0301,0101,01361,9001,013
2022-02-021,0201,0311,0101,03173,9001,031
2022-02-011,0491,0511,0191,02053,9001,020
2022-01-311,0401,0541,0401,04888,3001,048
2022-01-281,0481,0541,0421,04864,1001,048
2022-01-271,0481,0591,0321,037119,1001,037
2022-01-261,0691,0691,0401,04256,4001,042
2022-01-251,0561,0651,0501,06458,5001,064
2022-01-241,0501,0671,0501,05839,8001,058
2022-01-211,0401,0601,0291,06073,1001,060
2022-01-201,0491,0591,0411,04393,3001,043
2022-01-191,0701,0701,0461,047116,3001,047
2022-01-181,0731,0751,0551,056118,6001,056
2022-01-171,0661,0801,0641,06627,4001,066
2022-01-141,0601,0701,0501,06672,2001,066
2022-01-131,0801,0861,0671,06752,8001,067
2022-01-121,0711,0851,0671,07472,7001,074
2022-01-111,0671,0701,0511,06387,7001,063
2022-01-071,0901,0951,0741,074192,5001,074
2022-01-061,0771,0871,0751,075124,2001,075
2022-01-051,0941,0941,0721,08282,1001,082
2022-01-041,0801,0911,0681,08381,5001,083

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