5930 文化シヤッター(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-02 | 2,330 | 2,367 | 2,327 | 2,365 | 87,700 | 2,365 |
| 2025-07-01 | 2,352 | 2,366 | 2,341 | 2,351 | 100,100 | 2,351 |
| 2025-06-30 | 2,358 | 2,376 | 2,351 | 2,362 | 181,600 | 2,362 |
| 2025-06-27 | 2,345 | 2,345 | 2,311 | 2,331 | 156,300 | 2,331 |
| 2025-06-26 | 2,331 | 2,355 | 2,331 | 2,345 | 137,400 | 2,345 |
| 2025-06-25 | 2,316 | 2,316 | 2,283 | 2,314 | 105,600 | 2,314 |
| 2025-06-24 | 2,392 | 2,392 | 2,303 | 2,319 | 145,000 | 2,319 |
| 2025-06-23 | 2,395 | 2,410 | 2,349 | 2,372 | 184,100 | 2,372 |
| 2025-06-20 | 2,384 | 2,402 | 2,367 | 2,391 | 227,800 | 2,391 |
| 2025-06-19 | 2,383 | 2,419 | 2,375 | 2,382 | 196,100 | 2,382 |
| 2025-06-18 | 2,312 | 2,375 | 2,309 | 2,366 | 183,200 | 2,366 |
| 2025-06-17 | 2,278 | 2,302 | 2,262 | 2,302 | 131,600 | 2,302 |
| 2025-06-16 | 2,280 | 2,285 | 2,247 | 2,278 | 125,000 | 2,278 |
| 2025-06-13 | 2,232 | 2,261 | 2,231 | 2,261 | 161,700 | 2,261 |
| 2025-06-12 | 2,204 | 2,220 | 2,193 | 2,212 | 89,100 | 2,212 |
| 2025-06-11 | 2,210 | 2,235 | 2,202 | 2,222 | 95,100 | 2,222 |
| 2025-06-10 | 2,183 | 2,206 | 2,180 | 2,195 | 154,300 | 2,195 |
| 2025-06-09 | 2,137 | 2,173 | 2,137 | 2,173 | 86,900 | 2,173 |
| 2025-06-06 | 2,136 | 2,153 | 2,132 | 2,135 | 54,900 | 2,135 |
| 2025-06-05 | 2,125 | 2,140 | 2,102 | 2,125 | 55,300 | 2,125 |
| 2025-06-04 | 2,127 | 2,169 | 2,127 | 2,133 | 76,100 | 2,133 |
| 2025-06-03 | 2,145 | 2,169 | 2,122 | 2,127 | 101,900 | 2,127 |
| 2025-06-02 | 2,139 | 2,183 | 2,126 | 2,152 | 78,800 | 2,152 |
| 2025-05-30 | 2,150 | 2,162 | 2,131 | 2,148 | 127,400 | 2,148 |
| 2025-05-29 | 2,129 | 2,151 | 2,111 | 2,150 | 101,700 | 2,150 |
| 2025-05-28 | 2,164 | 2,164 | 2,109 | 2,112 | 81,000 | 2,112 |
| 2025-05-27 | 2,159 | 2,173 | 2,147 | 2,147 | 64,700 | 2,147 |
| 2025-05-26 | 2,136 | 2,235 | 2,117 | 2,168 | 133,300 | 2,168 |
| 2025-05-23 | 2,131 | 2,140 | 2,112 | 2,128 | 95,600 | 2,128 |
| 2025-05-22 | 2,110 | 2,140 | 2,097 | 2,126 | 118,400 | 2,126 |
| 2025-05-21 | 2,164 | 2,167 | 2,120 | 2,132 | 138,300 | 2,132 |
| 2025-05-20 | 2,177 | 2,178 | 2,153 | 2,166 | 124,700 | 2,166 |
| 2025-05-19 | 2,185 | 2,217 | 2,163 | 2,182 | 86,100 | 2,182 |
| 2025-05-16 | 2,184 | 2,211 | 2,166 | 2,191 | 88,300 | 2,191 |
| 2025-05-15 | 2,180 | 2,209 | 2,153 | 2,183 | 117,700 | 2,183 |
| 2025-05-14 | 2,162 | 2,238 | 2,134 | 2,194 | 155,200 | 2,194 |
| 2025-05-13 | 2,178 | 2,178 | 2,154 | 2,162 | 69,200 | 2,162 |
| 2025-05-12 | 2,140 | 2,172 | 2,132 | 2,160 | 47,000 | 2,160 |
| 2025-05-09 | 2,100 | 2,150 | 2,095 | 2,138 | 78,900 | 2,138 |
| 2025-05-08 | 2,079 | 2,091 | 2,062 | 2,091 | 48,300 | 2,091 |
| 2025-05-07 | 2,052 | 2,088 | 2,052 | 2,079 | 78,000 | 2,079 |
| 2025-05-02 | 2,054 | 2,069 | 2,044 | 2,055 | 74,800 | 2,055 |
| 2025-05-01 | 2,037 | 2,052 | 2,034 | 2,041 | 64,700 | 2,041 |
| 2025-04-30 | 2,045 | 2,059 | 2,039 | 2,045 | 102,300 | 2,045 |
| 2025-04-28 | 2,024 | 2,041 | 2,021 | 2,038 | 121,600 | 2,038 |
| 2025-04-25 | 2,000 | 2,030 | 2,000 | 2,015 | 80,400 | 2,015 |
| 2025-04-24 | 2,021 | 2,030 | 1,994 | 2,000 | 73,200 | 2,000 |
| 2025-04-23 | 2,020 | 2,038 | 2,014 | 2,019 | 108,700 | 2,019 |
| 2025-04-22 | 1,987 | 2,015 | 1,983 | 2,004 | 74,700 | 2,004 |
| 2025-04-21 | 2,009 | 2,022 | 1,989 | 1,994 | 70,600 | 1,994 |
| 2025-04-18 | 1,981 | 2,036 | 1,979 | 2,034 | 75,600 | 2,034 |
| 2025-04-17 | 1,973 | 1,973 | 1,951 | 1,969 | 39,500 | 1,969 |
| 2025-04-16 | 1,950 | 1,973 | 1,947 | 1,973 | 53,200 | 1,973 |
| 2025-04-15 | 1,950 | 1,950 | 1,939 | 1,945 | 59,900 | 1,945 |
| 2025-04-14 | 1,958 | 1,960 | 1,936 | 1,948 | 155,900 | 1,948 |
| 2025-04-11 | 1,883 | 1,940 | 1,868 | 1,932 | 134,100 | 1,932 |
| 2025-04-10 | 1,940 | 1,940 | 1,880 | 1,923 | 144,100 | 1,923 |
| 2025-04-09 | 1,830 | 1,850 | 1,785 | 1,814 | 140,800 | 1,814 |
| 2025-04-08 | 1,813 | 1,872 | 1,813 | 1,847 | 190,100 | 1,847 |
| 2025-04-07 | 1,687 | 1,796 | 1,658 | 1,752 | 205,400 | 1,752 |
| 2025-04-04 | 1,795 | 1,816 | 1,781 | 1,806 | 135,100 | 1,806 |
| 2025-04-03 | 1,817 | 1,857 | 1,801 | 1,853 | 118,700 | 1,853 |
| 2025-04-02 | 1,891 | 1,891 | 1,848 | 1,857 | 76,600 | 1,857 |
| 2025-04-01 | 1,908 | 1,924 | 1,862 | 1,873 | 96,200 | 1,873 |
| 2025-03-31 | 1,887 | 1,898 | 1,869 | 1,878 | 90,000 | 1,878 |
| 2025-03-28 | 1,923 | 1,928 | 1,898 | 1,912 | 93,000 | 1,912 |
| 2025-03-27 | 1,940 | 1,963 | 1,935 | 1,955 | 97,900 | 1,955 |
| 2025-03-26 | 1,946 | 1,959 | 1,933 | 1,943 | 83,300 | 1,943 |
| 2025-03-25 | 1,907 | 1,937 | 1,907 | 1,927 | 41,700 | 1,927 |
| 2025-03-24 | 1,957 | 1,957 | 1,900 | 1,911 | 63,000 | 1,911 |
| 2025-03-21 | 1,950 | 1,966 | 1,940 | 1,944 | 77,500 | 1,944 |
| 2025-03-19 | 1,889 | 1,967 | 1,886 | 1,951 | 110,100 | 1,951 |
| 2025-03-18 | 1,870 | 1,897 | 1,865 | 1,889 | 138,100 | 1,889 |
| 2025-03-17 | 1,870 | 1,889 | 1,862 | 1,878 | 79,900 | 1,878 |
| 2025-03-14 | 1,878 | 1,884 | 1,855 | 1,872 | 98,800 | 1,872 |
| 2025-03-13 | 1,880 | 1,894 | 1,856 | 1,870 | 66,900 | 1,870 |
| 2025-03-12 | 1,855 | 1,874 | 1,848 | 1,872 | 77,400 | 1,872 |
| 2025-03-11 | 1,841 | 1,849 | 1,825 | 1,849 | 97,800 | 1,849 |
| 2025-03-10 | 1,890 | 1,890 | 1,850 | 1,860 | 55,000 | 1,860 |
| 2025-03-07 | 1,860 | 1,894 | 1,847 | 1,893 | 74,400 | 1,893 |
| 2025-03-06 | 1,899 | 1,909 | 1,890 | 1,898 | 65,600 | 1,898 |
| 2025-03-05 | 1,865 | 1,885 | 1,865 | 1,876 | 71,500 | 1,876 |
| 2025-03-04 | 1,875 | 1,877 | 1,851 | 1,854 | 59,800 | 1,854 |
| 2025-03-03 | 1,865 | 1,874 | 1,858 | 1,871 | 65,700 | 1,871 |
| 2025-02-28 | 1,850 | 1,872 | 1,849 | 1,850 | 110,100 | 1,850 |
| 2025-02-27 | 1,820 | 1,848 | 1,807 | 1,848 | 82,500 | 1,848 |
| 2025-02-26 | 1,810 | 1,828 | 1,803 | 1,815 | 66,400 | 1,815 |
| 2025-02-25 | 1,830 | 1,840 | 1,822 | 1,830 | 58,600 | 1,830 |
| 2025-02-21 | 1,851 | 1,854 | 1,843 | 1,846 | 68,000 | 1,846 |
| 2025-02-20 | 1,850 | 1,864 | 1,849 | 1,854 | 77,900 | 1,854 |
| 2025-02-19 | 1,854 | 1,864 | 1,850 | 1,864 | 57,100 | 1,864 |
| 2025-02-18 | 1,859 | 1,869 | 1,854 | 1,865 | 41,400 | 1,865 |
| 2025-02-17 | 1,871 | 1,881 | 1,853 | 1,858 | 49,900 | 1,858 |
| 2025-02-14 | 1,902 | 1,909 | 1,871 | 1,871 | 56,700 | 1,871 |
| 2025-02-13 | 1,891 | 1,913 | 1,884 | 1,904 | 85,500 | 1,904 |
| 2025-02-12 | 1,893 | 1,919 | 1,867 | 1,871 | 108,600 | 1,871 |
| 2025-02-10 | 1,899 | 1,909 | 1,867 | 1,886 | 125,800 | 1,886 |
| 2025-02-07 | 1,886 | 1,942 | 1,884 | 1,929 | 159,800 | 1,929 |
| 2025-02-06 | 1,851 | 1,883 | 1,842 | 1,868 | 186,500 | 1,868 |
| 2025-02-05 | 1,850 | 1,865 | 1,841 | 1,853 | 118,100 | 1,853 |
| 2025-02-04 | 1,869 | 1,869 | 1,837 | 1,843 | 112,500 | 1,843 |
| 2025-02-03 | 1,850 | 1,862 | 1,836 | 1,839 | 105,200 | 1,839 |
| 2025-01-31 | 1,892 | 1,904 | 1,875 | 1,875 | 69,300 | 1,875 |
| 2025-01-30 | 1,847 | 1,870 | 1,846 | 1,864 | 53,700 | 1,864 |
| 2025-01-29 | 1,840 | 1,852 | 1,834 | 1,842 | 59,300 | 1,842 |
| 2025-01-28 | 1,838 | 1,858 | 1,838 | 1,850 | 55,900 | 1,850 |
| 2025-01-27 | 1,837 | 1,854 | 1,837 | 1,845 | 53,300 | 1,845 |
| 2025-01-24 | 1,850 | 1,857 | 1,835 | 1,842 | 56,700 | 1,842 |
| 2025-01-23 | 1,848 | 1,855 | 1,839 | 1,850 | 66,900 | 1,850 |
| 2025-01-22 | 1,844 | 1,856 | 1,841 | 1,846 | 41,200 | 1,846 |
| 2025-01-21 | 1,844 | 1,850 | 1,839 | 1,844 | 39,200 | 1,844 |
| 2025-01-20 | 1,828 | 1,853 | 1,828 | 1,843 | 50,400 | 1,843 |
| 2025-01-17 | 1,821 | 1,836 | 1,817 | 1,823 | 72,900 | 1,823 |
| 2025-01-16 | 1,822 | 1,831 | 1,820 | 1,825 | 75,400 | 1,825 |
| 2025-01-15 | 1,816 | 1,829 | 1,816 | 1,819 | 70,700 | 1,819 |
| 2025-01-14 | 1,824 | 1,837 | 1,814 | 1,825 | 75,900 | 1,825 |
| 2025-01-10 | 1,861 | 1,861 | 1,811 | 1,840 | 207,500 | 1,840 |
| 2025-01-09 | 1,834 | 1,868 | 1,833 | 1,850 | 113,100 | 1,850 |
| 2025-01-08 | 1,831 | 1,847 | 1,818 | 1,833 | 107,500 | 1,833 |
| 2025-01-07 | 1,850 | 1,855 | 1,831 | 1,831 | 98,100 | 1,831 |
| 2025-01-06 | 1,933 | 1,933 | 1,848 | 1,856 | 127,300 | 1,856 |
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