5930 文化シヤッター(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-10-22	1,107	1,124	1,100	1,110	68,300	1,110
2021-10-21	1,123	1,125	1,113	1,116	79,700	1,116
2021-10-20	1,143	1,144	1,122	1,124	57,100	1,124
2021-10-19	1,140	1,142	1,133	1,139	45,600	1,139
2021-10-18	1,136	1,139	1,122	1,139	49,800	1,139
2021-10-15	1,122	1,134	1,119	1,130	65,600	1,130
2021-10-14	1,112	1,116	1,110	1,113	56,300	1,113
2021-10-13	1,123	1,126	1,114	1,116	75,300	1,116
2021-10-12	1,130	1,133	1,123	1,123	69,400	1,123
2021-10-11	1,118	1,136	1,117	1,136	83,000	1,136
2021-10-08	1,132	1,134	1,118	1,118	103,800	1,118
2021-10-07	1,109	1,118	1,099	1,111	159,700	1,111
2021-10-06	1,101	1,118	1,099	1,109	95,000	1,109
2021-10-05	1,091	1,110	1,088	1,096	85,700	1,096
2021-10-04	1,110	1,110	1,092	1,100	58,300	1,100
2021-10-01	1,125	1,125	1,098	1,104	152,300	1,104
2021-09-30	1,135	1,147	1,130	1,131	83,200	1,131
2021-09-29	1,160	1,160	1,123	1,130	154,600	1,130
2021-09-28	1,173	1,183	1,156	1,179	109,200	1,179
2021-09-27	1,185	1,185	1,170	1,179	86,700	1,179
2021-09-24	1,180	1,180	1,170	1,178	106,700	1,178
2021-09-22	1,183	1,187	1,168	1,168	107,800	1,168
2021-09-21	1,193	1,206	1,183	1,183	134,400	1,183
2021-09-17	1,174	1,195	1,171	1,193	196,500	1,193
2021-09-16	1,169	1,180	1,159	1,175	122,700	1,175
2021-09-15	1,158	1,172	1,147	1,169	109,600	1,169
2021-09-14	1,150	1,171	1,144	1,171	130,400	1,171
2021-09-13	1,139	1,149	1,135	1,149	172,100	1,149
2021-09-10	1,150	1,160	1,148	1,159	258,300	1,159
2021-09-09	1,163	1,165	1,155	1,159	130,700	1,159
2021-09-08	1,170	1,171	1,163	1,168	198,800	1,168
2021-09-07	1,181	1,181	1,165	1,167	148,500	1,167
2021-09-06	1,180	1,183	1,170	1,173	78,400	1,173
2021-09-03	1,167	1,179	1,163	1,178	101,100	1,178
2021-09-02	1,163	1,170	1,151	1,160	119,400	1,160
2021-09-01	1,164	1,181	1,159	1,170	98,700	1,170
2021-08-31	1,160	1,180	1,159	1,166	257,100	1,166
2021-08-30	1,153	1,167	1,151	1,166	55,600	1,166
2021-08-27	1,151	1,156	1,144	1,148	162,100	1,148
2021-08-26	1,163	1,169	1,159	1,159	92,300	1,159
2021-08-25	1,170	1,170	1,158	1,160	85,700	1,160
2021-08-24	1,162	1,176	1,162	1,172	155,100	1,172
2021-08-23	1,140	1,166	1,140	1,162	160,200	1,162
2021-08-20	1,145	1,150	1,133	1,137	214,500	1,137
2021-08-19	1,142	1,148	1,136	1,139	114,100	1,139
2021-08-18	1,156	1,163	1,139	1,153	207,500	1,153
2021-08-17	1,137	1,148	1,132	1,139	266,500	1,139
2021-08-16	1,130	1,130	1,109	1,115	138,300	1,115
2021-08-13	1,134	1,141	1,130	1,132	114,100	1,132
2021-08-12	1,160	1,160	1,138	1,139	128,600	1,139
2021-08-11	1,164	1,167	1,156	1,160	129,800	1,160
2021-08-10	1,174	1,174	1,149	1,158	280,000	1,158
2021-08-06	1,169	1,177	1,145	1,160	348,100	1,160
2021-08-05	1,143	1,161	1,143	1,150	235,400	1,150
2021-08-04	1,190	1,190	1,152	1,156	313,300	1,156
2021-08-03	1,190	1,195	1,182	1,190	122,100	1,190
2021-08-02	1,192	1,202	1,187	1,193	273,500	1,193
2021-07-30	1,195	1,196	1,171	1,176	231,000	1,176
2021-07-29	1,187	1,188	1,177	1,180	91,000	1,180
2021-07-28	1,186	1,196	1,182	1,187	161,300	1,187
2021-07-27	1,198	1,203	1,191	1,195	189,500	1,195
2021-07-26	1,183	1,211	1,166	1,211	318,200	1,211
2021-07-21	1,135	1,156	1,132	1,148	157,600	1,148
2021-07-20	1,121	1,126	1,105	1,119	181,600	1,119
2021-07-19	1,131	1,140	1,111	1,126	191,400	1,126
2021-07-16	1,141	1,154	1,139	1,147	224,100	1,147
2021-07-15	1,157	1,162	1,149	1,158	270,700	1,158
2021-07-14	1,166	1,169	1,146	1,154	234,300	1,154
2021-07-13	1,174	1,178	1,161	1,170	184,300	1,170
2021-07-12	1,168	1,178	1,164	1,171	113,000	1,171
2021-07-09	1,176	1,176	1,139	1,160	403,100	1,160
2021-07-08	1,135	1,151	1,130	1,146	192,400	1,146
2021-07-07	1,114	1,129	1,114	1,129	79,300	1,129
2021-07-06	1,119	1,124	1,115	1,122	50,100	1,122
2021-07-05	1,103	1,119	1,103	1,112	40,600	1,112
2021-07-02	1,109	1,116	1,100	1,112	131,700	1,112
2021-07-01	1,108	1,113	1,100	1,111	88,900	1,111
2021-06-30	1,122	1,137	1,108	1,108	158,100	1,108
2021-06-29	1,117	1,126	1,108	1,117	122,200	1,117
2021-06-28	1,114	1,127	1,113	1,126	70,800	1,126
2021-06-25	1,109	1,119	1,099	1,114	94,000	1,114
2021-06-24	1,105	1,105	1,093	1,099	89,700	1,099
2021-06-23	1,096	1,112	1,092	1,111	178,000	1,111
2021-06-22	1,085	1,098	1,080	1,097	181,100	1,097
2021-06-21	1,065	1,072	1,062	1,072	116,200	1,072
2021-06-18	1,079	1,084	1,071	1,075	108,900	1,075
2021-06-17	1,089	1,089	1,072	1,073	90,500	1,073
2021-06-16	1,080	1,088	1,078	1,083	110,600	1,083
2021-06-15	1,066	1,072	1,060	1,069	118,900	1,069
2021-06-14	1,081	1,081	1,068	1,069	66,300	1,069
2021-06-11	1,089	1,089	1,073	1,076	158,000	1,076
2021-06-10	1,084	1,087	1,075	1,081	97,700	1,081
2021-06-09	1,093	1,101	1,089	1,090	116,700	1,090
2021-06-08	1,081	1,096	1,078	1,093	58,100	1,093
2021-06-07	1,096	1,096	1,083	1,083	74,600	1,083
2021-06-04	1,080	1,095	1,080	1,094	125,600	1,094
2021-06-03	1,085	1,095	1,084	1,091	128,200	1,091
2021-06-02	1,076	1,085	1,068	1,084	212,300	1,084
2021-06-01	1,084	1,087	1,076	1,085	125,500	1,085
2021-05-31	1,087	1,092	1,077	1,085	252,500	1,085
2021-05-28	1,094	1,103	1,082	1,093	185,600	1,093
2021-05-27	1,088	1,098	1,079	1,079	332,500	1,079
2021-05-26	1,084	1,093	1,079	1,089	163,400	1,089
2021-05-25	1,107	1,107	1,088	1,089	122,900	1,089
2021-05-24	1,093	1,112	1,093	1,107	180,700	1,107
2021-05-21	1,086	1,097	1,083	1,091	155,900	1,091
2021-05-20	1,080	1,093	1,078	1,084	133,200	1,084
2021-05-19	1,069	1,084	1,067	1,073	120,400	1,073
2021-05-18	1,061	1,083	1,060	1,082	211,800	1,082
2021-05-17	1,063	1,074	1,058	1,068	300,600	1,068
2021-05-14	1,020	1,073	1,001	1,058	516,200	1,058
2021-05-13	948	1,045	942	995	534,500	995
2021-05-12	969	971	953	956	141,600	956
2021-05-11	970	983	969	975	184,800	975
2021-05-10	971	972	965	968	101,700	968
2021-05-07	976	981	967	976	160,000	976
2021-05-06	956	967	954	956	139,900	956
2021-04-30	967	969	956	956	97,500	956
2021-04-28	968	973	965	968	106,500	968
2021-04-27	957	965	953	958	112,400	958
2021-04-26	965	967	956	961	100,500	961
2021-04-23	967	973	962	964	122,900	964
2021-04-22	980	989	974	980	62,000	980
2021-04-21	970	980	969	972	105,900	972
2021-04-20	987	989	973	977	110,300	977
2021-04-19	1,005	1,007	989	991	52,000	991
2021-04-16	1,000	1,008	999	1,005	47,300	1,005
2021-04-15	987	1,005	987	998	71,500	998
2021-04-14	1,000	1,001	981	989	87,700	989
2021-04-13	1,007	1,013	1,003	1,003	44,600	1,003
2021-04-12	1,009	1,015	1,006	1,007	41,500	1,007
2021-04-09	1,000	1,012	1,000	1,007	121,200	1,007
2021-04-08	1,014	1,017	1,000	1,007	134,200	1,007
2021-04-07	1,011	1,026	1,011	1,026	110,000	1,026
2021-04-06	1,027	1,030	1,007	1,013	117,200	1,013
2021-04-05	1,029	1,033	1,020	1,024	95,900	1,024
2021-04-02	1,051	1,054	1,028	1,032	53,600	1,032
2021-04-01	1,052	1,061	1,047	1,047	124,800	1,047
2021-03-31	1,084	1,087	1,054	1,054	141,000	1,054
2021-03-30	1,104	1,104	1,078	1,097	106,200	1,097
2021-03-29	1,127	1,127	1,093	1,104	167,500	1,104
2021-03-26	1,114	1,127	1,106	1,110	242,700	1,110
2021-03-25	1,105	1,116	1,102	1,108	223,200	1,108
2021-03-24	1,095	1,095	1,067	1,071	211,500	1,071
2021-03-23	1,093	1,105	1,089	1,095	202,200	1,095
2021-03-22	1,086	1,087	1,076	1,082	166,300	1,082
2021-03-19	1,074	1,088	1,063	1,087	339,600	1,087
2021-03-18	1,075	1,083	1,061	1,073	141,600	1,073
2021-03-17	1,063	1,075	1,059	1,069	130,700	1,069
2021-03-16	1,060	1,072	1,057	1,070	156,800	1,070
2021-03-15	1,060	1,065	1,048	1,065	172,200	1,065
2021-03-12	1,056	1,058	1,049	1,054	184,400	1,054
2021-03-11	1,037	1,052	1,034	1,044	267,800	1,044
2021-03-10	1,038	1,046	1,030	1,036	216,200	1,036
2021-03-09	1,030	1,046	1,028	1,041	205,000	1,041
2021-03-08	1,020	1,026	1,011	1,019	157,000	1,019
2021-03-05	1,010	1,019	1,002	1,018	169,800	1,018
2021-03-04	999	1,010	999	1,010	76,700	1,010
2021-03-03	1,008	1,013	998	1,010	106,900	1,010
2021-03-02	1,010	1,010	992	1,001	108,000	1,001
2021-03-01	1,007	1,008	991	1,006	126,000	1,006
2021-02-26	998	1,006	990	996	181,700	996
2021-02-25	1,000	1,007	991	1,000	105,800	1,000
2021-02-24	998	999	987	989	108,800	989
2021-02-22	1,000	1,003	991	1,000	169,000	1,000
2021-02-19	1,017	1,017	991	1,000	130,100	1,000
2021-02-18	1,023	1,028	1,012	1,019	247,400	1,019
2021-02-17	1,022	1,023	1,009	1,019	87,000	1,019
2021-02-16	1,039	1,039	1,017	1,021	213,800	1,021
2021-02-15	1,020	1,042	1,019	1,042	251,800	1,042
2021-02-12	995	1,017	993	1,017	249,800	1,017
2021-02-10	994	997	982	994	122,200	994
2021-02-09	973	994	972	992	127,800	992
2021-02-08	977	984	972	979	126,200	979
2021-02-05	977	977	962	975	102,800	975
2021-02-04	990	990	958	971	319,700	971
2021-02-03	935	981	935	955	387,500	955
2021-02-02	935	949	934	943	103,400	943
2021-02-01	934	951	933	935	94,000	935
2021-01-29	945	952	933	933	130,700	933
2021-01-28	929	945	925	939	146,200	939
2021-01-27	927	941	927	939	88,800	939
2021-01-26	946	946	929	930	100,700	930
2021-01-25	936	940	926	931	82,200	931
2021-01-22	933	941	927	930	92,500	930
2021-01-21	938	955	938	940	139,800	940
2021-01-20	933	943	925	938	138,600	938
2021-01-19	937	939	921	924	120,000	924
2021-01-18	931	944	931	936	58,500	936
2021-01-15	962	964	937	937	126,100	937
2021-01-14	970	977	955	962	221,400	962
2021-01-13	977	978	961	968	135,300	968
2021-01-12	981	987	973	982	152,800	982
2021-01-08	1,000	1,017	996	1,000	345,000	1,000
2021-01-07	971	985	967	977	267,600	977
2021-01-06	950	955	944	950	78,600	950
2021-01-05	951	952	941	949	97,000	949
2021-01-04	970	970	948	952	157,500	952

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