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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,639 | 1,643 | 1,624 | 1,631 | 132,100 | 1,631 |
| 2024-07-25 | 1,612 | 1,637 | 1,610 | 1,622 | 107,700 | 1,622 |
| 2024-07-24 | 1,651 | 1,655 | 1,635 | 1,640 | 109,200 | 1,640 |
| 2024-07-23 | 1,664 | 1,675 | 1,654 | 1,663 | 122,000 | 1,663 |
| 2024-07-22 | 1,653 | 1,659 | 1,638 | 1,642 | 90,600 | 1,642 |
| 2024-07-19 | 1,646 | 1,664 | 1,634 | 1,653 | 180,600 | 1,653 |
| 2024-07-18 | 1,692 | 1,692 | 1,652 | 1,652 | 198,700 | 1,652 |
| 2024-07-17 | 1,730 | 1,736 | 1,704 | 1,711 | 102,600 | 1,711 |
| 2024-07-16 | 1,690 | 1,733 | 1,686 | 1,714 | 101,800 | 1,714 |
| 2024-07-12 | 1,738 | 1,752 | 1,708 | 1,710 | 159,200 | 1,710 |
| 2024-07-11 | 1,790 | 1,794 | 1,758 | 1,760 | 87,500 | 1,760 |
| 2024-07-10 | 1,794 | 1,810 | 1,732 | 1,761 | 354,400 | 1,761 |
| 2024-07-09 | 1,705 | 1,762 | 1,700 | 1,754 | 130,400 | 1,754 |
| 2024-07-08 | 1,701 | 1,708 | 1,672 | 1,694 | 122,200 | 1,694 |
| 2024-07-05 | 1,745 | 1,748 | 1,708 | 1,712 | 48,400 | 1,712 |
| 2024-07-04 | 1,750 | 1,750 | 1,716 | 1,750 | 53,700 | 1,750 |
| 2024-07-03 | 1,729 | 1,755 | 1,729 | 1,745 | 62,000 | 1,745 |
| 2024-07-02 | 1,721 | 1,753 | 1,716 | 1,734 | 68,400 | 1,734 |
| 2024-07-01 | 1,762 | 1,766 | 1,728 | 1,731 | 66,700 | 1,731 |
| 2024-06-28 | 1,756 | 1,779 | 1,749 | 1,761 | 72,700 | 1,761 |
| 2024-06-27 | 1,720 | 1,750 | 1,720 | 1,746 | 81,800 | 1,746 |
| 2024-06-26 | 1,703 | 1,731 | 1,691 | 1,728 | 138,300 | 1,728 |
| 2024-06-25 | 1,744 | 1,764 | 1,711 | 1,712 | 155,500 | 1,712 |
| 2024-06-24 | 1,735 | 1,752 | 1,716 | 1,743 | 114,900 | 1,743 |
| 2024-06-21 | 1,759 | 1,789 | 1,729 | 1,736 | 287,800 | 1,736 |
| 2024-06-20 | 1,806 | 1,823 | 1,741 | 1,754 | 204,200 | 1,754 |
| 2024-06-19 | 1,733 | 1,810 | 1,732 | 1,810 | 184,100 | 1,810 |
| 2024-06-18 | 1,695 | 1,722 | 1,675 | 1,711 | 107,800 | 1,711 |
| 2024-06-17 | 1,697 | 1,699 | 1,634 | 1,670 | 152,400 | 1,670 |
| 2024-06-14 | 1,680 | 1,735 | 1,670 | 1,712 | 201,100 | 1,712 |
| 2024-06-13 | 1,716 | 1,725 | 1,695 | 1,699 | 84,300 | 1,699 |
| 2024-06-12 | 1,685 | 1,717 | 1,611 | 1,716 | 147,800 | 1,716 |
| 2024-06-11 | 1,769 | 1,769 | 1,694 | 1,694 | 110,900 | 1,694 |
| 2024-06-10 | 1,772 | 1,781 | 1,751 | 1,761 | 106,200 | 1,761 |
| 2024-06-07 | 1,775 | 1,787 | 1,760 | 1,773 | 90,600 | 1,773 |
| 2024-06-06 | 1,788 | 1,799 | 1,755 | 1,775 | 74,000 | 1,775 |
| 2024-06-05 | 1,816 | 1,823 | 1,782 | 1,787 | 83,000 | 1,787 |
| 2024-06-04 | 1,792 | 1,822 | 1,788 | 1,815 | 65,500 | 1,815 |
| 2024-06-03 | 1,827 | 1,831 | 1,781 | 1,792 | 97,500 | 1,792 |
| 2024-05-31 | 1,770 | 1,817 | 1,758 | 1,816 | 213,800 | 1,816 |
| 2024-05-30 | 1,731 | 1,761 | 1,727 | 1,755 | 115,900 | 1,755 |
| 2024-05-29 | 1,750 | 1,761 | 1,734 | 1,742 | 104,600 | 1,742 |
| 2024-05-28 | 1,762 | 1,767 | 1,738 | 1,747 | 115,700 | 1,747 |
| 2024-05-27 | 1,747 | 1,784 | 1,740 | 1,769 | 113,900 | 1,769 |
| 2024-05-24 | 1,714 | 1,740 | 1,702 | 1,735 | 114,100 | 1,735 |
| 2024-05-23 | 1,717 | 1,749 | 1,687 | 1,743 | 158,400 | 1,743 |
| 2024-05-22 | 1,689 | 1,707 | 1,666 | 1,698 | 107,500 | 1,698 |
| 2024-05-21 | 1,710 | 1,710 | 1,678 | 1,689 | 96,300 | 1,689 |
| 2024-05-20 | 1,701 | 1,718 | 1,689 | 1,700 | 98,500 | 1,700 |
| 2024-05-17 | 1,680 | 1,700 | 1,665 | 1,700 | 116,200 | 1,700 |
| 2024-05-16 | 1,685 | 1,705 | 1,666 | 1,689 | 154,200 | 1,689 |
| 2024-05-15 | 1,665 | 1,710 | 1,665 | 1,680 | 214,700 | 1,680 |
| 2024-05-14 | 1,781 | 1,789 | 1,652 | 1,664 | 177,000 | 1,664 |
| 2024-05-13 | 1,750 | 1,781 | 1,750 | 1,773 | 115,800 | 1,773 |
| 2024-05-10 | 1,734 | 1,744 | 1,720 | 1,742 | 90,100 | 1,742 |
| 2024-05-09 | 1,708 | 1,737 | 1,686 | 1,725 | 69,500 | 1,725 |
| 2024-05-08 | 1,705 | 1,724 | 1,685 | 1,696 | 71,700 | 1,696 |
| 2024-05-07 | 1,714 | 1,714 | 1,693 | 1,704 | 74,700 | 1,704 |
| 2024-05-02 | 1,682 | 1,724 | 1,663 | 1,708 | 101,900 | 1,708 |
| 2024-05-01 | 1,700 | 1,700 | 1,670 | 1,682 | 47,500 | 1,682 |
| 2024-04-30 | 1,700 | 1,709 | 1,685 | 1,702 | 112,700 | 1,702 |
| 2024-04-26 | 1,624 | 1,669 | 1,615 | 1,660 | 116,400 | 1,660 |
| 2024-04-25 | 1,620 | 1,641 | 1,609 | 1,618 | 81,100 | 1,618 |
| 2024-04-24 | 1,626 | 1,633 | 1,611 | 1,625 | 96,600 | 1,625 |
| 2024-04-23 | 1,632 | 1,643 | 1,611 | 1,625 | 85,200 | 1,625 |
| 2024-04-22 | 1,642 | 1,665 | 1,634 | 1,642 | 62,500 | 1,642 |
| 2024-04-19 | 1,654 | 1,658 | 1,607 | 1,628 | 172,600 | 1,628 |
| 2024-04-18 | 1,649 | 1,680 | 1,643 | 1,666 | 83,200 | 1,666 |
| 2024-04-17 | 1,671 | 1,676 | 1,641 | 1,656 | 68,400 | 1,656 |
| 2024-04-16 | 1,693 | 1,703 | 1,656 | 1,671 | 106,300 | 1,671 |
| 2024-04-15 | 1,710 | 1,734 | 1,707 | 1,722 | 58,800 | 1,722 |
| 2024-04-12 | 1,747 | 1,751 | 1,729 | 1,734 | 77,500 | 1,734 |
| 2024-04-11 | 1,707 | 1,733 | 1,704 | 1,727 | 66,300 | 1,727 |
| 2024-04-10 | 1,740 | 1,740 | 1,715 | 1,726 | 79,300 | 1,726 |
| 2024-04-09 | 1,738 | 1,754 | 1,737 | 1,742 | 80,400 | 1,742 |
| 2024-04-08 | 1,724 | 1,744 | 1,722 | 1,738 | 80,800 | 1,738 |
| 2024-04-05 | 1,706 | 1,727 | 1,692 | 1,712 | 88,500 | 1,712 |
| 2024-04-04 | 1,722 | 1,732 | 1,702 | 1,717 | 95,200 | 1,717 |
| 2024-04-03 | 1,682 | 1,710 | 1,676 | 1,704 | 109,100 | 1,704 |
| 2024-04-02 | 1,707 | 1,718 | 1,667 | 1,691 | 78,800 | 1,691 |
| 2024-04-01 | 1,749 | 1,749 | 1,693 | 1,707 | 66,100 | 1,707 |
| 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
