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
2023-06-091,0971,1031,0941,098173,3001,098
2023-06-081,0951,1051,0941,095114,2001,095
2023-06-071,1151,1221,0921,094173,2001,094
2023-06-061,1051,1151,1031,11474,4001,114
2023-06-051,1101,1261,1101,122121,3001,122
2023-06-021,0971,0981,0881,094197,6001,094
2023-06-011,1001,1111,0911,094153,3001,094
2023-05-311,1001,1041,0931,095309,2001,095
2023-05-301,1301,1361,1131,11957,8001,119
2023-05-291,1411,1491,1301,13456,4001,134
2023-05-261,1591,1671,1401,14292,2001,142
2023-05-251,1521,1651,1491,15988,2001,159
2023-05-241,1601,1641,1541,15479,3001,154
2023-05-231,1641,1741,1511,159144,0001,159
2023-05-221,1491,1571,1471,15372,9001,153
2023-05-191,1621,1641,1551,15697,9001,156
2023-05-181,1721,1721,1461,150111,6001,150
2023-05-171,1621,1691,1581,162117,4001,162
2023-05-161,1621,1791,1571,170109,0001,170
2023-05-151,1391,1561,1391,154121,2001,154
2023-05-121,1501,1501,1171,12798,9001,127
2023-05-111,1401,1501,1291,13476,1001,134
2023-05-101,1501,1521,1461,147124,3001,147
2023-05-091,1561,1631,1461,150160,7001,150
2023-05-081,1471,1571,1441,147152,3001,147
2023-05-021,1671,1671,1451,15380,1001,153
2023-05-011,1601,1641,1491,15869,2001,158
2023-04-281,1381,1551,1371,155171,3001,155
2023-04-271,1131,1191,1071,11897,9001,118
2023-04-261,1161,1251,1111,116154,1001,116
2023-04-251,1201,1271,1171,118145,1001,118
2023-04-241,1251,1301,1151,11583,6001,115
2023-04-211,1051,1271,1031,12465,8001,124
2023-04-201,1061,1151,1011,11182,7001,111
2023-04-191,0951,1041,0891,10189,1001,101
2023-04-181,0951,1021,0921,09576,6001,095
2023-04-171,0951,1011,0911,10048,0001,100
2023-04-141,0851,0971,0851,09385,8001,093
2023-04-131,0811,0941,0801,09048,4001,090
2023-04-121,0861,0951,0821,08856,0001,088
2023-04-111,0831,0891,0781,08567,7001,085
2023-04-101,0821,0861,0711,07866,2001,078
2023-04-071,0701,0821,0701,07752,7001,077
2023-04-061,0701,0801,0681,074112,3001,074
2023-04-051,1021,1051,0811,08787,7001,087
2023-04-041,1011,1181,1011,114116,2001,114
2023-04-031,1191,1241,1121,11474,9001,114
2023-03-311,0981,1121,0961,106108,6001,106
2023-03-301,1041,1041,0831,094128,2001,094
2023-03-291,0921,1151,0871,114178,3001,114
2023-03-281,1031,1031,0821,08581,7001,085
2023-03-271,1091,1091,0921,09384,4001,093
2023-03-241,0991,1011,0851,09795,4001,097
2023-03-231,0861,0901,0791,08952,9001,089
2023-03-221,1031,1051,0931,09990,4001,099
2023-03-201,0981,0991,0821,08769,5001,087
2023-03-171,1201,1201,1021,106141,4001,106
2023-03-161,1111,1171,1031,109113,4001,109
2023-03-151,1221,1441,1201,14178,1001,141
2023-03-141,1331,1331,1021,119123,4001,119
2023-03-131,1731,1731,1431,157158,0001,157
2023-03-101,1741,1861,1731,182238,6001,182
2023-03-091,1671,1841,1671,182177,1001,182
2023-03-081,1521,1671,1511,166211,7001,166
2023-03-071,1381,1521,1371,149160,0001,149
2023-03-061,1351,1391,1281,139115,7001,139
2023-03-031,1291,1441,1291,135269,2001,135
2023-03-021,1301,1361,1271,129127,0001,129
2023-03-011,1101,1301,1061,128137,2001,128
2023-02-281,1361,1361,1131,116165,7001,116
2023-02-271,1351,1421,1281,136134,6001,136
2023-02-241,1331,1431,1321,143121,1001,143
2023-02-221,1251,1381,1221,134132,3001,134
2023-02-211,1391,1461,1331,13486,5001,134
2023-02-201,1421,1451,1391,145101,9001,145
2023-02-171,1251,1381,1201,13852,2001,138
2023-02-161,1491,1531,1331,139126,4001,139
2023-02-151,1601,1671,1491,149182,6001,149
2023-02-141,1421,1721,1421,169165,8001,169
2023-02-131,1371,1421,1231,127103,6001,127
2023-02-101,1271,1471,1271,142158,2001,142
2023-02-091,1251,1381,1251,138105,2001,138
2023-02-081,1311,1441,1281,135126,8001,135
2023-02-071,1331,1431,1211,131242,1001,131
2023-02-061,1421,1441,1241,133125,6001,133
2023-02-031,1371,1381,1251,135159,2001,135
2023-02-021,1531,1601,1451,145104,3001,145
2023-02-011,1601,1651,1451,153136,1001,153
2023-01-311,1361,1611,1361,161186,9001,161
2023-01-301,1301,1391,1291,135212,1001,135
2023-01-271,1291,1351,1281,131110,3001,131
2023-01-261,1481,1491,1261,129132,8001,129
2023-01-251,1511,1511,1381,148226,6001,148
2023-01-241,1391,1541,1371,151139,4001,151
2023-01-231,1381,1401,1311,138126,2001,138
2023-01-201,1191,1361,1171,130139,0001,130
2023-01-191,1281,1281,1131,119129,3001,119
2023-01-181,1201,1401,1151,129121,1001,129
2023-01-171,1001,1201,1001,119112,1001,119
2023-01-161,0971,1061,0941,10050,4001,100
2023-01-131,1001,1101,0951,101147,7001,101
2023-01-121,1031,1131,1001,10276,4001,102
2023-01-111,1171,1191,0881,097235,2001,097
2023-01-101,1151,1171,1091,114276,2001,114
2023-01-061,0941,1051,0941,105139,4001,105
2023-01-051,0951,1001,0841,100118,4001,100
2023-01-041,1041,1041,0911,096130,3001,096

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