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
2021-10-221,1071,1241,1001,11068,3001,110
2021-10-211,1231,1251,1131,11679,7001,116
2021-10-201,1431,1441,1221,12457,1001,124
2021-10-191,1401,1421,1331,13945,6001,139
2021-10-181,1361,1391,1221,13949,8001,139
2021-10-151,1221,1341,1191,13065,6001,130
2021-10-141,1121,1161,1101,11356,3001,113
2021-10-131,1231,1261,1141,11675,3001,116
2021-10-121,1301,1331,1231,12369,4001,123
2021-10-111,1181,1361,1171,13683,0001,136
2021-10-081,1321,1341,1181,118103,8001,118
2021-10-071,1091,1181,0991,111159,7001,111
2021-10-061,1011,1181,0991,10995,0001,109
2021-10-051,0911,1101,0881,09685,7001,096
2021-10-041,1101,1101,0921,10058,3001,100
2021-10-011,1251,1251,0981,104152,3001,104
2021-09-301,1351,1471,1301,13183,2001,131
2021-09-291,1601,1601,1231,130154,6001,130
2021-09-281,1731,1831,1561,179109,2001,179
2021-09-271,1851,1851,1701,17986,7001,179
2021-09-241,1801,1801,1701,178106,7001,178
2021-09-221,1831,1871,1681,168107,8001,168
2021-09-211,1931,2061,1831,183134,4001,183
2021-09-171,1741,1951,1711,193196,5001,193
2021-09-161,1691,1801,1591,175122,7001,175
2021-09-151,1581,1721,1471,169109,6001,169
2021-09-141,1501,1711,1441,171130,4001,171
2021-09-131,1391,1491,1351,149172,1001,149
2021-09-101,1501,1601,1481,159258,3001,159
2021-09-091,1631,1651,1551,159130,7001,159
2021-09-081,1701,1711,1631,168198,8001,168
2021-09-071,1811,1811,1651,167148,5001,167
2021-09-061,1801,1831,1701,17378,4001,173
2021-09-031,1671,1791,1631,178101,1001,178
2021-09-021,1631,1701,1511,160119,4001,160
2021-09-011,1641,1811,1591,17098,7001,170
2021-08-311,1601,1801,1591,166257,1001,166
2021-08-301,1531,1671,1511,16655,6001,166
2021-08-271,1511,1561,1441,148162,1001,148
2021-08-261,1631,1691,1591,15992,3001,159
2021-08-251,1701,1701,1581,16085,7001,160
2021-08-241,1621,1761,1621,172155,1001,172
2021-08-231,1401,1661,1401,162160,2001,162
2021-08-201,1451,1501,1331,137214,5001,137
2021-08-191,1421,1481,1361,139114,1001,139
2021-08-181,1561,1631,1391,153207,5001,153
2021-08-171,1371,1481,1321,139266,5001,139
2021-08-161,1301,1301,1091,115138,3001,115
2021-08-131,1341,1411,1301,132114,1001,132
2021-08-121,1601,1601,1381,139128,6001,139
2021-08-111,1641,1671,1561,160129,8001,160
2021-08-101,1741,1741,1491,158280,0001,158
2021-08-061,1691,1771,1451,160348,1001,160
2021-08-051,1431,1611,1431,150235,4001,150
2021-08-041,1901,1901,1521,156313,3001,156
2021-08-031,1901,1951,1821,190122,1001,190
2021-08-021,1921,2021,1871,193273,5001,193
2021-07-301,1951,1961,1711,176231,0001,176
2021-07-291,1871,1881,1771,18091,0001,180
2021-07-281,1861,1961,1821,187161,3001,187
2021-07-271,1981,2031,1911,195189,5001,195
2021-07-261,1831,2111,1661,211318,2001,211
2021-07-211,1351,1561,1321,148157,6001,148
2021-07-201,1211,1261,1051,119181,6001,119
2021-07-191,1311,1401,1111,126191,4001,126
2021-07-161,1411,1541,1391,147224,1001,147
2021-07-151,1571,1621,1491,158270,7001,158
2021-07-141,1661,1691,1461,154234,3001,154
2021-07-131,1741,1781,1611,170184,3001,170
2021-07-121,1681,1781,1641,171113,0001,171
2021-07-091,1761,1761,1391,160403,1001,160
2021-07-081,1351,1511,1301,146192,4001,146
2021-07-071,1141,1291,1141,12979,3001,129
2021-07-061,1191,1241,1151,12250,1001,122
2021-07-051,1031,1191,1031,11240,6001,112
2021-07-021,1091,1161,1001,112131,7001,112
2021-07-011,1081,1131,1001,11188,9001,111
2021-06-301,1221,1371,1081,108158,1001,108
2021-06-291,1171,1261,1081,117122,2001,117
2021-06-281,1141,1271,1131,12670,8001,126
2021-06-251,1091,1191,0991,11494,0001,114
2021-06-241,1051,1051,0931,09989,7001,099
2021-06-231,0961,1121,0921,111178,0001,111
2021-06-221,0851,0981,0801,097181,1001,097
2021-06-211,0651,0721,0621,072116,2001,072
2021-06-181,0791,0841,0711,075108,9001,075
2021-06-171,0891,0891,0721,07390,5001,073
2021-06-161,0801,0881,0781,083110,6001,083
2021-06-151,0661,0721,0601,069118,9001,069
2021-06-141,0811,0811,0681,06966,3001,069
2021-06-111,0891,0891,0731,076158,0001,076
2021-06-101,0841,0871,0751,08197,7001,081
2021-06-091,0931,1011,0891,090116,7001,090
2021-06-081,0811,0961,0781,09358,1001,093
2021-06-071,0961,0961,0831,08374,6001,083
2021-06-041,0801,0951,0801,094125,6001,094
2021-06-031,0851,0951,0841,091128,2001,091
2021-06-021,0761,0851,0681,084212,3001,084
2021-06-011,0841,0871,0761,085125,5001,085
2021-05-311,0871,0921,0771,085252,5001,085
2021-05-281,0941,1031,0821,093185,6001,093
2021-05-271,0881,0981,0791,079332,5001,079
2021-05-261,0841,0931,0791,089163,4001,089
2021-05-251,1071,1071,0881,089122,9001,089
2021-05-241,0931,1121,0931,107180,7001,107
2021-05-211,0861,0971,0831,091155,9001,091
2021-05-201,0801,0931,0781,084133,2001,084
2021-05-191,0691,0841,0671,073120,4001,073
2021-05-181,0611,0831,0601,082211,8001,082
2021-05-171,0631,0741,0581,068300,6001,068
2021-05-141,0201,0731,0011,058516,2001,058
2021-05-139481,045942995534,500995
2021-05-12969971953956141,600956
2021-05-11970983969975184,800975
2021-05-10971972965968101,700968
2021-05-07976981967976160,000976
2021-05-06956967954956139,900956
2021-04-3096796995695697,500956
2021-04-28968973965968106,500968
2021-04-27957965953958112,400958
2021-04-26965967956961100,500961
2021-04-23967973962964122,900964
2021-04-2298098997498062,000980
2021-04-21970980969972105,900972
2021-04-20987989973977110,300977
2021-04-191,0051,00798999152,000991
2021-04-161,0001,0089991,00547,3001,005
2021-04-159871,00598799871,500998
2021-04-141,0001,00198198987,700989
2021-04-131,0071,0131,0031,00344,6001,003
2021-04-121,0091,0151,0061,00741,5001,007
2021-04-091,0001,0121,0001,007121,2001,007
2021-04-081,0141,0171,0001,007134,2001,007
2021-04-071,0111,0261,0111,026110,0001,026
2021-04-061,0271,0301,0071,013117,2001,013
2021-04-051,0291,0331,0201,02495,9001,024
2021-04-021,0511,0541,0281,03253,6001,032
2021-04-011,0521,0611,0471,047124,8001,047
2021-03-311,0841,0871,0541,054141,0001,054
2021-03-301,1041,1041,0781,097106,2001,097
2021-03-291,1271,1271,0931,104167,5001,104
2021-03-261,1141,1271,1061,110242,7001,110
2021-03-251,1051,1161,1021,108223,2001,108
2021-03-241,0951,0951,0671,071211,5001,071
2021-03-231,0931,1051,0891,095202,2001,095
2021-03-221,0861,0871,0761,082166,3001,082
2021-03-191,0741,0881,0631,087339,6001,087
2021-03-181,0751,0831,0611,073141,6001,073
2021-03-171,0631,0751,0591,069130,7001,069
2021-03-161,0601,0721,0571,070156,8001,070
2021-03-151,0601,0651,0481,065172,2001,065
2021-03-121,0561,0581,0491,054184,4001,054
2021-03-111,0371,0521,0341,044267,8001,044
2021-03-101,0381,0461,0301,036216,2001,036
2021-03-091,0301,0461,0281,041205,0001,041
2021-03-081,0201,0261,0111,019157,0001,019
2021-03-051,0101,0191,0021,018169,8001,018
2021-03-049991,0109991,01076,7001,010
2021-03-031,0081,0139981,010106,9001,010
2021-03-021,0101,0109921,001108,0001,001
2021-03-011,0071,0089911,006126,0001,006
2021-02-269981,006990996181,700996
2021-02-251,0001,0079911,000105,8001,000
2021-02-24998999987989108,800989
2021-02-221,0001,0039911,000169,0001,000
2021-02-191,0171,0179911,000130,1001,000
2021-02-181,0231,0281,0121,019247,4001,019
2021-02-171,0221,0231,0091,01987,0001,019
2021-02-161,0391,0391,0171,021213,8001,021
2021-02-151,0201,0421,0191,042251,8001,042
2021-02-129951,0179931,017249,8001,017
2021-02-10994997982994122,200994
2021-02-09973994972992127,800992
2021-02-08977984972979126,200979
2021-02-05977977962975102,800975
2021-02-04990990958971319,700971
2021-02-03935981935955387,500955
2021-02-02935949934943103,400943
2021-02-0193495193393594,000935
2021-01-29945952933933130,700933
2021-01-28929945925939146,200939
2021-01-2792794192793988,800939
2021-01-26946946929930100,700930
2021-01-2593694092693182,200931
2021-01-2293394192793092,500930
2021-01-21938955938940139,800940
2021-01-20933943925938138,600938
2021-01-19937939921924120,000924
2021-01-1893194493193658,500936
2021-01-15962964937937126,100937
2021-01-14970977955962221,400962
2021-01-13977978961968135,300968
2021-01-12981987973982152,800982
2021-01-081,0001,0179961,000345,0001,000
2021-01-07971985967977267,600977
2021-01-0695095594495078,600950
2021-01-0595195294194997,000949
2021-01-04970970948952157,500952

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