5930 文化シヤッター(株) の時系列データ [2024年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2024-03-29 | 1,710 | 1,747 | 1,710 | 1,740 | 77,100 | 1,740 |
2024-03-28 | 1,719 | 1,736 | 1,692 | 1,697 | 115,200 | 1,697 |
2024-03-27 | 1,758 | 1,771 | 1,742 | 1,747 | 138,300 | 1,747 |
2024-03-26 | 1,733 | 1,752 | 1,731 | 1,750 | 87,400 | 1,750 |
2024-03-25 | 1,723 | 1,735 | 1,706 | 1,711 | 104,300 | 1,711 |
2024-03-22 | 1,735 | 1,743 | 1,706 | 1,732 | 91,500 | 1,732 |
2024-03-21 | 1,692 | 1,738 | 1,692 | 1,736 | 170,000 | 1,736 |
2024-03-19 | 1,673 | 1,696 | 1,666 | 1,690 | 102,300 | 1,690 |
2024-03-18 | 1,710 | 1,718 | 1,664 | 1,678 | 175,700 | 1,678 |
2024-03-15 | 1,683 | 1,725 | 1,658 | 1,658 | 593,700 | 1,658 |
2024-03-14 | 1,650 | 1,682 | 1,635 | 1,674 | 108,800 | 1,674 |
2024-03-13 | 1,652 | 1,662 | 1,629 | 1,640 | 135,200 | 1,640 |
2024-03-12 | 1,622 | 1,658 | 1,599 | 1,657 | 136,400 | 1,657 |
2024-03-11 | 1,622 | 1,640 | 1,607 | 1,640 | 145,500 | 1,640 |
2024-03-08 | 1,615 | 1,662 | 1,603 | 1,655 | 288,500 | 1,655 |
2024-03-07 | 1,569 | 1,584 | 1,566 | 1,575 | 82,800 | 1,575 |
2024-03-06 | 1,561 | 1,569 | 1,551 | 1,561 | 153,200 | 1,561 |
2024-03-05 | 1,547 | 1,580 | 1,541 | 1,569 | 108,400 | 1,569 |
2024-03-04 | 1,575 | 1,594 | 1,556 | 1,559 | 150,900 | 1,559 |
2024-03-01 | 1,575 | 1,584 | 1,536 | 1,583 | 151,000 | 1,583 |
2024-02-29 | 1,578 | 1,592 | 1,563 | 1,572 | 232,400 | 1,572 |
2024-02-28 | 1,541 | 1,578 | 1,541 | 1,564 | 67,700 | 1,564 |
2024-02-27 | 1,537 | 1,566 | 1,533 | 1,560 | 98,400 | 1,560 |
2024-02-26 | 1,584 | 1,595 | 1,549 | 1,549 | 78,100 | 1,549 |
2024-02-22 | 1,567 | 1,576 | 1,540 | 1,566 | 79,300 | 1,566 |
2024-02-21 | 1,584 | 1,592 | 1,559 | 1,562 | 71,900 | 1,562 |
2024-02-20 | 1,605 | 1,608 | 1,567 | 1,585 | 92,900 | 1,585 |
2024-02-19 | 1,575 | 1,606 | 1,575 | 1,606 | 100,600 | 1,606 |
2024-02-16 | 1,555 | 1,575 | 1,549 | 1,562 | 99,700 | 1,562 |
2024-02-15 | 1,559 | 1,572 | 1,530 | 1,548 | 102,700 | 1,548 |
2024-02-14 | 1,529 | 1,554 | 1,516 | 1,551 | 102,200 | 1,551 |
2024-02-13 | 1,523 | 1,540 | 1,512 | 1,534 | 114,000 | 1,534 |
2024-02-09 | 1,519 | 1,526 | 1,486 | 1,496 | 109,600 | 1,496 |
2024-02-08 | 1,470 | 1,520 | 1,452 | 1,517 | 170,800 | 1,517 |
2024-02-07 | 1,460 | 1,504 | 1,454 | 1,488 | 188,500 | 1,488 |
2024-02-06 | 1,466 | 1,486 | 1,436 | 1,450 | 301,900 | 1,450 |
2024-02-05 | 1,475 | 1,475 | 1,448 | 1,453 | 78,600 | 1,453 |
2024-02-02 | 1,462 | 1,468 | 1,449 | 1,452 | 52,500 | 1,452 |
2024-02-01 | 1,467 | 1,475 | 1,452 | 1,462 | 59,100 | 1,462 |
2024-01-31 | 1,461 | 1,479 | 1,456 | 1,475 | 95,800 | 1,475 |
2024-01-30 | 1,450 | 1,458 | 1,446 | 1,450 | 62,500 | 1,450 |
2024-01-29 | 1,450 | 1,459 | 1,443 | 1,443 | 56,500 | 1,443 |
2024-01-26 | 1,459 | 1,477 | 1,448 | 1,450 | 118,200 | 1,450 |
2024-01-25 | 1,455 | 1,480 | 1,451 | 1,459 | 95,800 | 1,459 |
2024-01-24 | 1,495 | 1,508 | 1,460 | 1,460 | 141,600 | 1,460 |
2024-01-23 | 1,505 | 1,514 | 1,498 | 1,504 | 65,800 | 1,504 |
2024-01-22 | 1,500 | 1,516 | 1,500 | 1,513 | 84,000 | 1,513 |
2024-01-19 | 1,504 | 1,504 | 1,486 | 1,489 | 97,700 | 1,489 |
2024-01-18 | 1,485 | 1,499 | 1,485 | 1,492 | 45,600 | 1,492 |
2024-01-17 | 1,496 | 1,500 | 1,483 | 1,483 | 95,200 | 1,483 |
2024-01-16 | 1,493 | 1,496 | 1,480 | 1,491 | 78,900 | 1,491 |
2024-01-15 | 1,455 | 1,497 | 1,455 | 1,490 | 78,300 | 1,490 |
2024-01-12 | 1,464 | 1,466 | 1,448 | 1,454 | 83,900 | 1,454 |
2024-01-11 | 1,470 | 1,475 | 1,455 | 1,455 | 118,200 | 1,455 |
2024-01-10 | 1,460 | 1,475 | 1,446 | 1,466 | 209,600 | 1,466 |
2024-01-09 | 1,438 | 1,458 | 1,433 | 1,458 | 118,300 | 1,458 |
2024-01-05 | 1,425 | 1,443 | 1,418 | 1,427 | 83,100 | 1,427 |
2024-01-04 | 1,415 | 1,421 | 1,394 | 1,420 | 113,600 | 1,420 |
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