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