5930 文化シヤッター(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-09	1,097	1,103	1,094	1,098	173,300	1,098
2023-06-08	1,095	1,105	1,094	1,095	114,200	1,095
2023-06-07	1,115	1,122	1,092	1,094	173,200	1,094
2023-06-06	1,105	1,115	1,103	1,114	74,400	1,114
2023-06-05	1,110	1,126	1,110	1,122	121,300	1,122
2023-06-02	1,097	1,098	1,088	1,094	197,600	1,094
2023-06-01	1,100	1,111	1,091	1,094	153,300	1,094
2023-05-31	1,100	1,104	1,093	1,095	309,200	1,095
2023-05-30	1,130	1,136	1,113	1,119	57,800	1,119
2023-05-29	1,141	1,149	1,130	1,134	56,400	1,134
2023-05-26	1,159	1,167	1,140	1,142	92,200	1,142
2023-05-25	1,152	1,165	1,149	1,159	88,200	1,159
2023-05-24	1,160	1,164	1,154	1,154	79,300	1,154
2023-05-23	1,164	1,174	1,151	1,159	144,000	1,159
2023-05-22	1,149	1,157	1,147	1,153	72,900	1,153
2023-05-19	1,162	1,164	1,155	1,156	97,900	1,156
2023-05-18	1,172	1,172	1,146	1,150	111,600	1,150
2023-05-17	1,162	1,169	1,158	1,162	117,400	1,162
2023-05-16	1,162	1,179	1,157	1,170	109,000	1,170
2023-05-15	1,139	1,156	1,139	1,154	121,200	1,154
2023-05-12	1,150	1,150	1,117	1,127	98,900	1,127
2023-05-11	1,140	1,150	1,129	1,134	76,100	1,134
2023-05-10	1,150	1,152	1,146	1,147	124,300	1,147
2023-05-09	1,156	1,163	1,146	1,150	160,700	1,150
2023-05-08	1,147	1,157	1,144	1,147	152,300	1,147
2023-05-02	1,167	1,167	1,145	1,153	80,100	1,153
2023-05-01	1,160	1,164	1,149	1,158	69,200	1,158
2023-04-28	1,138	1,155	1,137	1,155	171,300	1,155
2023-04-27	1,113	1,119	1,107	1,118	97,900	1,118
2023-04-26	1,116	1,125	1,111	1,116	154,100	1,116
2023-04-25	1,120	1,127	1,117	1,118	145,100	1,118
2023-04-24	1,125	1,130	1,115	1,115	83,600	1,115
2023-04-21	1,105	1,127	1,103	1,124	65,800	1,124
2023-04-20	1,106	1,115	1,101	1,111	82,700	1,111
2023-04-19	1,095	1,104	1,089	1,101	89,100	1,101
2023-04-18	1,095	1,102	1,092	1,095	76,600	1,095
2023-04-17	1,095	1,101	1,091	1,100	48,000	1,100
2023-04-14	1,085	1,097	1,085	1,093	85,800	1,093
2023-04-13	1,081	1,094	1,080	1,090	48,400	1,090
2023-04-12	1,086	1,095	1,082	1,088	56,000	1,088
2023-04-11	1,083	1,089	1,078	1,085	67,700	1,085
2023-04-10	1,082	1,086	1,071	1,078	66,200	1,078
2023-04-07	1,070	1,082	1,070	1,077	52,700	1,077
2023-04-06	1,070	1,080	1,068	1,074	112,300	1,074
2023-04-05	1,102	1,105	1,081	1,087	87,700	1,087
2023-04-04	1,101	1,118	1,101	1,114	116,200	1,114
2023-04-03	1,119	1,124	1,112	1,114	74,900	1,114
2023-03-31	1,098	1,112	1,096	1,106	108,600	1,106
2023-03-30	1,104	1,104	1,083	1,094	128,200	1,094
2023-03-29	1,092	1,115	1,087	1,114	178,300	1,114
2023-03-28	1,103	1,103	1,082	1,085	81,700	1,085
2023-03-27	1,109	1,109	1,092	1,093	84,400	1,093
2023-03-24	1,099	1,101	1,085	1,097	95,400	1,097
2023-03-23	1,086	1,090	1,079	1,089	52,900	1,089
2023-03-22	1,103	1,105	1,093	1,099	90,400	1,099
2023-03-20	1,098	1,099	1,082	1,087	69,500	1,087
2023-03-17	1,120	1,120	1,102	1,106	141,400	1,106
2023-03-16	1,111	1,117	1,103	1,109	113,400	1,109
2023-03-15	1,122	1,144	1,120	1,141	78,100	1,141
2023-03-14	1,133	1,133	1,102	1,119	123,400	1,119
2023-03-13	1,173	1,173	1,143	1,157	158,000	1,157
2023-03-10	1,174	1,186	1,173	1,182	238,600	1,182
2023-03-09	1,167	1,184	1,167	1,182	177,100	1,182
2023-03-08	1,152	1,167	1,151	1,166	211,700	1,166
2023-03-07	1,138	1,152	1,137	1,149	160,000	1,149
2023-03-06	1,135	1,139	1,128	1,139	115,700	1,139
2023-03-03	1,129	1,144	1,129	1,135	269,200	1,135
2023-03-02	1,130	1,136	1,127	1,129	127,000	1,129
2023-03-01	1,110	1,130	1,106	1,128	137,200	1,128
2023-02-28	1,136	1,136	1,113	1,116	165,700	1,116
2023-02-27	1,135	1,142	1,128	1,136	134,600	1,136
2023-02-24	1,133	1,143	1,132	1,143	121,100	1,143
2023-02-22	1,125	1,138	1,122	1,134	132,300	1,134
2023-02-21	1,139	1,146	1,133	1,134	86,500	1,134
2023-02-20	1,142	1,145	1,139	1,145	101,900	1,145
2023-02-17	1,125	1,138	1,120	1,138	52,200	1,138
2023-02-16	1,149	1,153	1,133	1,139	126,400	1,139
2023-02-15	1,160	1,167	1,149	1,149	182,600	1,149
2023-02-14	1,142	1,172	1,142	1,169	165,800	1,169
2023-02-13	1,137	1,142	1,123	1,127	103,600	1,127
2023-02-10	1,127	1,147	1,127	1,142	158,200	1,142
2023-02-09	1,125	1,138	1,125	1,138	105,200	1,138
2023-02-08	1,131	1,144	1,128	1,135	126,800	1,135
2023-02-07	1,133	1,143	1,121	1,131	242,100	1,131
2023-02-06	1,142	1,144	1,124	1,133	125,600	1,133
2023-02-03	1,137	1,138	1,125	1,135	159,200	1,135
2023-02-02	1,153	1,160	1,145	1,145	104,300	1,145
2023-02-01	1,160	1,165	1,145	1,153	136,100	1,153
2023-01-31	1,136	1,161	1,136	1,161	186,900	1,161
2023-01-30	1,130	1,139	1,129	1,135	212,100	1,135
2023-01-27	1,129	1,135	1,128	1,131	110,300	1,131
2023-01-26	1,148	1,149	1,126	1,129	132,800	1,129
2023-01-25	1,151	1,151	1,138	1,148	226,600	1,148
2023-01-24	1,139	1,154	1,137	1,151	139,400	1,151
2023-01-23	1,138	1,140	1,131	1,138	126,200	1,138
2023-01-20	1,119	1,136	1,117	1,130	139,000	1,130
2023-01-19	1,128	1,128	1,113	1,119	129,300	1,119
2023-01-18	1,120	1,140	1,115	1,129	121,100	1,129
2023-01-17	1,100	1,120	1,100	1,119	112,100	1,119
2023-01-16	1,097	1,106	1,094	1,100	50,400	1,100
2023-01-13	1,100	1,110	1,095	1,101	147,700	1,101
2023-01-12	1,103	1,113	1,100	1,102	76,400	1,102
2023-01-11	1,117	1,119	1,088	1,097	235,200	1,097
2023-01-10	1,115	1,117	1,109	1,114	276,200	1,114
2023-01-06	1,094	1,105	1,094	1,105	139,400	1,105
2023-01-05	1,095	1,100	1,084	1,100	118,400	1,100
2023-01-04	1,104	1,104	1,091	1,096	130,300	1,096

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