5930 文化シヤッター(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-06-201,8061,8231,7411,754204,2001,754
2024-06-191,7331,8101,7321,810184,1001,810
2024-06-181,6951,7221,6751,711107,8001,711
2024-06-171,6971,6991,6341,670152,4001,670
2024-06-141,6801,7351,6701,712201,1001,712
2024-06-131,7161,7251,6951,69984,3001,699
2024-06-121,6851,7171,6111,716147,8001,716
2024-06-111,7691,7691,6941,694110,9001,694
2024-06-101,7721,7811,7511,761106,2001,761
2024-06-071,7751,7871,7601,77390,6001,773
2024-06-061,7881,7991,7551,77574,0001,775
2024-06-051,8161,8231,7821,78783,0001,787
2024-06-041,7921,8221,7881,81565,5001,815
2024-06-031,8271,8311,7811,79297,5001,792
2024-05-311,7701,8171,7581,816213,8001,816
2024-05-301,7311,7611,7271,755115,9001,755
2024-05-291,7501,7611,7341,742104,6001,742
2024-05-281,7621,7671,7381,747115,7001,747
2024-05-271,7471,7841,7401,769113,9001,769
2024-05-241,7141,7401,7021,735114,1001,735
2024-05-231,7171,7491,6871,743158,4001,743
2024-05-221,6891,7071,6661,698107,5001,698
2024-05-211,7101,7101,6781,68996,3001,689
2024-05-201,7011,7181,6891,70098,5001,700
2024-05-171,6801,7001,6651,700116,2001,700
2024-05-161,6851,7051,6661,689154,2001,689
2024-05-151,6651,7101,6651,680214,7001,680
2024-05-141,7811,7891,6521,664177,0001,664
2024-05-131,7501,7811,7501,773115,8001,773
2024-05-101,7341,7441,7201,74290,1001,742
2024-05-091,7081,7371,6861,72569,5001,725
2024-05-081,7051,7241,6851,69671,7001,696
2024-05-071,7141,7141,6931,70474,7001,704
2024-05-021,6821,7241,6631,708101,9001,708
2024-05-011,7001,7001,6701,68247,5001,682
2024-04-301,7001,7091,6851,702112,7001,702
2024-04-261,6241,6691,6151,660116,4001,660
2024-04-251,6201,6411,6091,61881,1001,618
2024-04-241,6261,6331,6111,62596,6001,625
2024-04-231,6321,6431,6111,62585,2001,625
2024-04-221,6421,6651,6341,64262,5001,642
2024-04-191,6541,6581,6071,628172,6001,628
2024-04-181,6491,6801,6431,66683,2001,666
2024-04-171,6711,6761,6411,65668,4001,656
2024-04-161,6931,7031,6561,671106,3001,671
2024-04-151,7101,7341,7071,72258,8001,722
2024-04-121,7471,7511,7291,73477,5001,734
2024-04-111,7071,7331,7041,72766,3001,727
2024-04-101,7401,7401,7151,72679,3001,726
2024-04-091,7381,7541,7371,74280,4001,742
2024-04-081,7241,7441,7221,73880,8001,738
2024-04-051,7061,7271,6921,71288,5001,712
2024-04-041,7221,7321,7021,71795,2001,717
2024-04-031,6821,7101,6761,704109,1001,704
2024-04-021,7071,7181,6671,69178,8001,691
2024-04-011,7491,7491,6931,70766,1001,707
2024-03-291,7101,7471,7101,74077,1001,740
2024-03-281,7191,7361,6921,697115,2001,697
2024-03-271,7581,7711,7421,747138,3001,747
2024-03-261,7331,7521,7311,75087,4001,750
2024-03-251,7231,7351,7061,711104,3001,711
2024-03-221,7351,7431,7061,73291,5001,732
2024-03-211,6921,7381,6921,736170,0001,736
2024-03-191,6731,6961,6661,690102,3001,690
2024-03-181,7101,7181,6641,678175,7001,678
2024-03-151,6831,7251,6581,658593,7001,658
2024-03-141,6501,6821,6351,674108,8001,674
2024-03-131,6521,6621,6291,640135,2001,640
2024-03-121,6221,6581,5991,657136,4001,657
2024-03-111,6221,6401,6071,640145,5001,640
2024-03-081,6151,6621,6031,655288,5001,655
2024-03-071,5691,5841,5661,57582,8001,575
2024-03-061,5611,5691,5511,561153,2001,561
2024-03-051,5471,5801,5411,569108,4001,569
2024-03-041,5751,5941,5561,559150,9001,559
2024-03-011,5751,5841,5361,583151,0001,583
2024-02-291,5781,5921,5631,572232,4001,572
2024-02-281,5411,5781,5411,56467,7001,564
2024-02-271,5371,5661,5331,56098,4001,560
2024-02-261,5841,5951,5491,54978,1001,549
2024-02-221,5671,5761,5401,56679,3001,566
2024-02-211,5841,5921,5591,56271,9001,562
2024-02-201,6051,6081,5671,58592,9001,585
2024-02-191,5751,6061,5751,606100,6001,606
2024-02-161,5551,5751,5491,56299,7001,562
2024-02-151,5591,5721,5301,548102,7001,548
2024-02-141,5291,5541,5161,551102,2001,551
2024-02-131,5231,5401,5121,534114,0001,534
2024-02-091,5191,5261,4861,496109,6001,496
2024-02-081,4701,5201,4521,517170,8001,517
2024-02-071,4601,5041,4541,488188,5001,488
2024-02-061,4661,4861,4361,450301,9001,450
2024-02-051,4751,4751,4481,45378,6001,453
2024-02-021,4621,4681,4491,45252,5001,452
2024-02-011,4671,4751,4521,46259,1001,462
2024-01-311,4611,4791,4561,47595,8001,475
2024-01-301,4501,4581,4461,45062,5001,450
2024-01-291,4501,4591,4431,44356,5001,443
2024-01-261,4591,4771,4481,450118,2001,450
2024-01-251,4551,4801,4511,45995,8001,459
2024-01-241,4951,5081,4601,460141,6001,460
2024-01-231,5051,5141,4981,50465,8001,504
2024-01-221,5001,5161,5001,51384,0001,513
2024-01-191,5041,5041,4861,48997,7001,489
2024-01-181,4851,4991,4851,49245,6001,492
2024-01-171,4961,5001,4831,48395,2001,483
2024-01-161,4931,4961,4801,49178,9001,491
2024-01-151,4551,4971,4551,49078,3001,490
2024-01-121,4641,4661,4481,45483,9001,454
2024-01-111,4701,4751,4551,455118,2001,455
2024-01-101,4601,4751,4461,466209,6001,466
2024-01-091,4381,4581,4331,458118,3001,458
2024-01-051,4251,4431,4181,42783,1001,427
2024-01-041,4151,4211,3941,420113,6001,420

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