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 |
|---|---|---|---|---|---|---|
| 2022-05-19 | 891 | 930 | 891 | 929 | 124,200 | 929 |
| 2022-05-18 | 920 | 924 | 913 | 917 | 100,900 | 917 |
| 2022-05-17 | 934 | 941 | 920 | 924 | 150,100 | 924 |
| 2022-05-16 | 951 | 956 | 934 | 934 | 59,300 | 934 |
| 2022-05-13 | 929 | 962 | 929 | 954 | 149,300 | 954 |
| 2022-05-12 | 948 | 950 | 928 | 937 | 181,400 | 937 |
| 2022-05-11 | 950 | 955 | 943 | 944 | 72,400 | 944 |
| 2022-05-10 | 954 | 963 | 951 | 958 | 103,200 | 958 |
| 2022-05-09 | 971 | 971 | 959 | 964 | 68,400 | 964 |
| 2022-05-06 | 983 | 989 | 967 | 975 | 75,800 | 975 |
| 2022-05-02 | 979 | 979 | 968 | 978 | 44,300 | 978 |
| 2022-04-28 | 949 | 977 | 949 | 976 | 154,300 | 976 |
| 2022-04-27 | 937 | 949 | 935 | 941 | 160,600 | 941 |
| 2022-04-26 | 962 | 962 | 947 | 947 | 54,100 | 947 |
| 2022-04-25 | 950 | 957 | 948 | 956 | 64,300 | 956 |
| 2022-04-22 | 950 | 962 | 948 | 961 | 58,000 | 961 |
| 2022-04-21 | 950 | 963 | 950 | 962 | 83,500 | 962 |
| 2022-04-20 | 949 | 952 | 942 | 947 | 53,700 | 947 |
| 2022-04-19 | 940 | 947 | 933 | 942 | 72,400 | 942 |
| 2022-04-18 | 934 | 939 | 930 | 936 | 65,500 | 936 |
| 2022-04-15 | 940 | 950 | 938 | 942 | 36,200 | 942 |
| 2022-04-14 | 944 | 953 | 944 | 951 | 20,000 | 951 |
| 2022-04-13 | 947 | 953 | 946 | 948 | 65,700 | 948 |
| 2022-04-12 | 971 | 971 | 944 | 947 | 69,700 | 947 |
| 2022-04-11 | 953 | 958 | 945 | 956 | 103,400 | 956 |
| 2022-04-08 | 968 | 971 | 954 | 956 | 115,100 | 956 |
| 2022-04-07 | 967 | 968 | 952 | 964 | 110,500 | 964 |
| 2022-04-06 | 990 | 993 | 968 | 971 | 64,600 | 971 |
| 2022-04-05 | 992 | 998 | 989 | 996 | 58,500 | 996 |
| 2022-04-04 | 990 | 991 | 980 | 988 | 53,700 | 988 |
| 2022-04-01 | 980 | 980 | 965 | 977 | 89,900 | 977 |
| 2022-03-31 | 985 | 994 | 978 | 984 | 116,400 | 984 |
| 2022-03-30 | 1,000 | 1,000 | 983 | 997 | 103,100 | 997 |
| 2022-03-29 | 1,025 | 1,025 | 1,015 | 1,017 | 162,400 | 1,017 |
| 2022-03-28 | 1,024 | 1,028 | 1,015 | 1,017 | 101,800 | 1,017 |
| 2022-03-25 | 1,038 | 1,043 | 1,019 | 1,022 | 129,000 | 1,022 |
| 2022-03-24 | 1,032 | 1,032 | 1,015 | 1,029 | 176,200 | 1,029 |
| 2022-03-23 | 1,022 | 1,043 | 1,012 | 1,034 | 139,600 | 1,034 |
| 2022-03-22 | 1,018 | 1,022 | 1,006 | 1,011 | 105,900 | 1,011 |
| 2022-03-18 | 1,014 | 1,018 | 1,004 | 1,016 | 181,500 | 1,016 |
| 2022-03-17 | 1,002 | 1,015 | 998 | 1,012 | 139,700 | 1,012 |
| 2022-03-16 | 1,017 | 1,019 | 1,002 | 1,005 | 118,600 | 1,005 |
| 2022-03-15 | 1,015 | 1,026 | 1,011 | 1,023 | 106,800 | 1,023 |
| 2022-03-14 | 1,028 | 1,029 | 1,014 | 1,014 | 64,600 | 1,014 |
| 2022-03-11 | 1,020 | 1,035 | 1,014 | 1,020 | 264,500 | 1,020 |
| 2022-03-10 | 1,049 | 1,049 | 1,029 | 1,043 | 258,200 | 1,043 |
| 2022-03-09 | 1,028 | 1,031 | 1,013 | 1,019 | 167,400 | 1,019 |
| 2022-03-08 | 1,032 | 1,043 | 1,013 | 1,021 | 207,500 | 1,021 |
| 2022-03-07 | 1,045 | 1,048 | 1,028 | 1,039 | 86,900 | 1,039 |
| 2022-03-04 | 1,046 | 1,061 | 1,046 | 1,056 | 62,400 | 1,056 |
| 2022-03-03 | 1,066 | 1,068 | 1,052 | 1,056 | 62,800 | 1,056 |
| 2022-03-02 | 1,050 | 1,059 | 1,049 | 1,049 | 76,900 | 1,049 |
| 2022-03-01 | 1,100 | 1,100 | 1,057 | 1,065 | 118,900 | 1,065 |
| 2022-02-28 | 1,056 | 1,089 | 1,048 | 1,088 | 200,700 | 1,088 |
| 2022-02-25 | 1,056 | 1,058 | 1,048 | 1,051 | 42,600 | 1,051 |
| 2022-02-24 | 1,041 | 1,062 | 1,041 | 1,057 | 84,400 | 1,057 |
| 2022-02-22 | 1,053 | 1,068 | 1,048 | 1,063 | 59,700 | 1,063 |
| 2022-02-21 | 1,046 | 1,057 | 1,040 | 1,057 | 29,500 | 1,057 |
| 2022-02-18 | 1,058 | 1,064 | 1,050 | 1,059 | 44,400 | 1,059 |
| 2022-02-17 | 1,075 | 1,080 | 1,063 | 1,063 | 58,000 | 1,063 |
| 2022-02-16 | 1,075 | 1,081 | 1,067 | 1,078 | 73,800 | 1,078 |
| 2022-02-15 | 1,063 | 1,068 | 1,054 | 1,060 | 64,900 | 1,060 |
| 2022-02-14 | 1,067 | 1,070 | 1,056 | 1,060 | 79,600 | 1,060 |
| 2022-02-10 | 1,060 | 1,067 | 1,049 | 1,067 | 115,900 | 1,067 |
| 2022-02-09 | 1,037 | 1,050 | 1,029 | 1,046 | 113,700 | 1,046 |
| 2022-02-08 | 1,038 | 1,040 | 1,026 | 1,033 | 91,500 | 1,033 |
| 2022-02-07 | 1,018 | 1,034 | 1,009 | 1,028 | 101,900 | 1,028 |
| 2022-02-04 | 1,021 | 1,036 | 1,014 | 1,031 | 82,800 | 1,031 |
| 2022-02-03 | 1,024 | 1,030 | 1,010 | 1,013 | 61,900 | 1,013 |
| 2022-02-02 | 1,020 | 1,031 | 1,010 | 1,031 | 73,900 | 1,031 |
| 2022-02-01 | 1,049 | 1,051 | 1,019 | 1,020 | 53,900 | 1,020 |
| 2022-01-31 | 1,040 | 1,054 | 1,040 | 1,048 | 88,300 | 1,048 |
| 2022-01-28 | 1,048 | 1,054 | 1,042 | 1,048 | 64,100 | 1,048 |
| 2022-01-27 | 1,048 | 1,059 | 1,032 | 1,037 | 119,100 | 1,037 |
| 2022-01-26 | 1,069 | 1,069 | 1,040 | 1,042 | 56,400 | 1,042 |
| 2022-01-25 | 1,056 | 1,065 | 1,050 | 1,064 | 58,500 | 1,064 |
| 2022-01-24 | 1,050 | 1,067 | 1,050 | 1,058 | 39,800 | 1,058 |
| 2022-01-21 | 1,040 | 1,060 | 1,029 | 1,060 | 73,100 | 1,060 |
| 2022-01-20 | 1,049 | 1,059 | 1,041 | 1,043 | 93,300 | 1,043 |
| 2022-01-19 | 1,070 | 1,070 | 1,046 | 1,047 | 116,300 | 1,047 |
| 2022-01-18 | 1,073 | 1,075 | 1,055 | 1,056 | 118,600 | 1,056 |
| 2022-01-17 | 1,066 | 1,080 | 1,064 | 1,066 | 27,400 | 1,066 |
| 2022-01-14 | 1,060 | 1,070 | 1,050 | 1,066 | 72,200 | 1,066 |
| 2022-01-13 | 1,080 | 1,086 | 1,067 | 1,067 | 52,800 | 1,067 |
| 2022-01-12 | 1,071 | 1,085 | 1,067 | 1,074 | 72,700 | 1,074 |
| 2022-01-11 | 1,067 | 1,070 | 1,051 | 1,063 | 87,700 | 1,063 |
| 2022-01-07 | 1,090 | 1,095 | 1,074 | 1,074 | 192,500 | 1,074 |
| 2022-01-06 | 1,077 | 1,087 | 1,075 | 1,075 | 124,200 | 1,075 |
| 2022-01-05 | 1,094 | 1,094 | 1,072 | 1,082 | 82,100 | 1,082 |
| 2022-01-04 | 1,080 | 1,091 | 1,068 | 1,083 | 81,500 | 1,083 |
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
