5930 文化シヤッター(株) の時系列データ [1983年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1983-12-28 | 306 | 306 | 306 | 306 | 1,000 | 210.74 |
1983-12-27 | 302 | 302 | 302 | 302 | 2,000 | 207.99 |
1983-12-26 | 302 | 302 | 302 | 302 | 4,000 | 207.99 |
1983-12-24 | 302 | 302 | 302 | 302 | 4,000 | 207.99 |
1983-12-23 | 302 | 302 | 302 | 302 | 12,000 | 207.99 |
1983-12-22 | 302 | 302 | 302 | 302 | 3,000 | 207.99 |
1983-12-21 | 302 | 302 | 302 | 302 | 2,000 | 207.99 |
1983-12-20 | 300 | 300 | 300 | 300 | 25,000 | 206.61 |
1983-12-19 | 300 | 300 | 300 | 300 | 2,000 | 206.61 |
1983-12-17 | 300 | 300 | 300 | 300 | 3,000 | 206.61 |
1983-12-16 | 300 | 300 | 300 | 300 | 3,000 | 206.61 |
1983-12-15 | 300 | 300 | 300 | 300 | 6,000 | 206.61 |
1983-12-14 | 300 | 300 | 300 | 300 | 1,000 | 206.61 |
1983-12-13 | 300 | 300 | 300 | 300 | 1,000 | 206.61 |
1983-12-12 | 302 | 302 | 301 | 301 | 6,000 | 207.30 |
1983-12-09 | 302 | 303 | 302 | 302 | 69,000 | 207.99 |
1983-12-08 | 301 | 301 | 301 | 301 | 10,000 | 207.30 |
1983-12-07 | 301 | 301 | 301 | 301 | 2,000 | 207.30 |
1983-12-05 | 301 | 301 | 301 | 301 | 3,000 | 207.30 |
1983-12-03 | 301 | 301 | 301 | 301 | 5,000 | 207.30 |
1983-12-02 | 301 | 302 | 301 | 302 | 3,000 | 207.99 |
1983-12-01 | 301 | 301 | 301 | 301 | 6,000 | 207.30 |
1983-11-30 | 301 | 301 | 301 | 301 | 1,000 | 207.30 |
1983-11-28 | 302 | 302 | 302 | 302 | 13,000 | 207.99 |
1983-11-26 | 302 | 303 | 302 | 303 | 6,000 | 208.68 |
1983-11-25 | 302 | 302 | 302 | 302 | 25,000 | 207.99 |
1983-11-24 | 302 | 302 | 302 | 302 | 10,000 | 207.99 |
1983-11-22 | 301 | 301 | 301 | 301 | 5,000 | 207.30 |
1983-11-21 | 302 | 302 | 301 | 301 | 7,000 | 207.30 |
1983-11-19 | 303 | 303 | 301 | 301 | 6,000 | 207.30 |
1983-11-18 | 302 | 302 | 302 | 302 | 5,000 | 207.99 |
1983-11-17 | 302 | 302 | 302 | 302 | 1,000 | 207.99 |
1983-11-16 | 302 | 302 | 302 | 302 | 6,000 | 207.99 |
1983-11-15 | 303 | 303 | 303 | 303 | 9,000 | 208.68 |
1983-11-14 | 302 | 302 | 302 | 302 | 57,000 | 207.99 |
1983-11-11 | 303 | 303 | 303 | 303 | 4,000 | 208.68 |
1983-11-10 | 302 | 303 | 302 | 303 | 45,000 | 208.68 |
1983-11-09 | 302 | 302 | 302 | 302 | 2,000 | 207.99 |
1983-11-08 | 302 | 302 | 302 | 302 | 3,000 | 207.99 |
1983-11-07 | 302 | 302 | 302 | 302 | 27,000 | 207.99 |
1983-11-05 | 302 | 302 | 302 | 302 | 40,000 | 207.99 |
1983-11-04 | 302 | 302 | 302 | 302 | 10,000 | 207.99 |
1983-11-02 | 302 | 302 | 302 | 302 | 8,000 | 207.99 |
1983-11-01 | 302 | 302 | 302 | 302 | 9,000 | 207.99 |
1983-10-31 | 302 | 302 | 302 | 302 | 18,000 | 207.99 |
1983-10-29 | 302 | 302 | 302 | 302 | 1,000 | 207.99 |
1983-10-28 | 300 | 302 | 300 | 302 | 58,000 | 207.99 |
1983-10-27 | 303 | 303 | 302 | 302 | 6,000 | 207.99 |
1983-10-26 | 301 | 302 | 301 | 302 | 8,000 | 207.99 |
1983-10-25 | 301 | 301 | 301 | 301 | 2,000 | 207.30 |
1983-10-24 | 302 | 302 | 302 | 302 | 1,000 | 207.99 |
1983-10-21 | 304 | 304 | 301 | 301 | 8,000 | 207.30 |
1983-10-20 | 302 | 302 | 301 | 301 | 4,000 | 207.30 |
1983-10-18 | 301 | 302 | 301 | 302 | 39,000 | 207.99 |
1983-10-17 | 301 | 302 | 301 | 301 | 23,000 | 207.30 |
1983-10-14 | 301 | 302 | 301 | 302 | 3,000 | 207.99 |
1983-10-13 | 300 | 300 | 300 | 300 | 6,000 | 206.61 |
1983-10-11 | 295 | 300 | 295 | 300 | 25,000 | 206.61 |
1983-10-07 | 295 | 295 | 295 | 295 | 38,000 | 203.17 |
1983-10-05 | 295 | 295 | 295 | 295 | 1,000 | 203.17 |
1983-10-04 | 295 | 295 | 295 | 295 | 5,000 | 203.17 |
1983-10-03 | 295 | 295 | 295 | 295 | 2,000 | 203.17 |
1983-09-29 | 295 | 299 | 295 | 299 | 3,000 | 205.92 |
1983-09-28 | 293 | 295 | 293 | 295 | 7,000 | 203.17 |
1983-09-27 | 290 | 290 | 290 | 290 | 1,000 | 199.73 |
1983-09-26 | 290 | 290 | 290 | 290 | 2,000 | 199.73 |
1983-09-24 | 290 | 290 | 290 | 290 | 1,000 | 199.73 |
1983-09-22 | 290 | 290 | 290 | 290 | 3,000 | 199.73 |
1983-09-20 | 290 | 295 | 290 | 295 | 6,000 | 203.17 |
1983-09-19 | 294 | 294 | 294 | 294 | 1,000 | 202.48 |
1983-09-17 | 294 | 294 | 294 | 294 | 1,000 | 202.48 |
1983-09-14 | 290 | 290 | 290 | 290 | 12,000 | 199.73 |
1983-09-13 | 290 | 290 | 290 | 290 | 11,000 | 199.73 |
1983-09-09 | 284 | 284 | 284 | 284 | 14,000 | 195.59 |
1983-09-08 | 284 | 284 | 283 | 283 | 2,000 | 194.90 |
1983-09-07 | 279 | 279 | 279 | 279 | 8,000 | 192.15 |
1983-09-05 | 279 | 279 | 279 | 279 | 1,000 | 192.15 |
1983-09-02 | 278 | 278 | 278 | 278 | 2,000 | 191.46 |
1983-09-01 | 276 | 276 | 275 | 275 | 5,000 | 189.39 |
1983-08-24 | 274 | 275 | 274 | 275 | 19,000 | 189.39 |
1983-08-23 | 276 | 276 | 275 | 275 | 7,000 | 189.39 |
1983-08-22 | 271 | 276 | 271 | 271 | 78,000 | 186.64 |
1983-08-02 | 324 | 324 | 324 | 324 | 50,000 | 223.14 |
1983-07-27 | 325 | 325 | 325 | 325 | 58,000 | 223.83 |
1983-07-23 | 325 | 325 | 325 | 325 | 24,000 | 223.83 |
1983-07-11 | 330 | 330 | 330 | 330 | 1,000 | 227.27 |
1983-07-09 | 330 | 330 | 330 | 330 | 10,000 | 227.27 |
1983-07-08 | 330 | 330 | 330 | 330 | 26,000 | 227.27 |
1983-07-07 | 330 | 330 | 330 | 330 | 35,000 | 227.27 |
1983-06-25 | 330 | 330 | 330 | 330 | 20,000 | 227.27 |
1983-06-17 | 330 | 330 | 330 | 330 | 20,000 | 227.27 |
1983-06-10 | 330 | 330 | 330 | 330 | 27,000 | 227.27 |
1983-06-02 | 330 | 330 | 330 | 330 | 1,000 | 227.27 |
1983-06-01 | 330 | 330 | 330 | 330 | 22,000 | 227.27 |
1983-05-27 | 335 | 335 | 335 | 335 | 7,000 | 230.72 |
1983-05-24 | 340 | 340 | 335 | 335 | 20,000 | 230.72 |
1983-05-17 | 345 | 345 | 345 | 345 | 20,000 | 237.60 |
1983-05-12 | 349 | 349 | 349 | 349 | 2,000 | 240.36 |
1983-05-11 | 356 | 356 | 350 | 352 | 59,000 | 242.42 |
1983-05-10 | 350 | 359 | 350 | 359 | 115,000 | 247.25 |
1983-05-09 | 335 | 350 | 335 | 340 | 26,000 | 234.16 |
1983-05-07 | 332 | 332 | 332 | 332 | 2,000 | 228.65 |
1983-05-06 | 330 | 330 | 330 | 330 | 50,000 | 227.27 |
1983-05-02 | 330 | 330 | 330 | 330 | 5,000 | 227.27 |
1983-04-28 | 330 | 330 | 330 | 330 | 50,000 | 227.27 |
1983-04-27 | 332 | 332 | 332 | 332 | 20,000 | 228.65 |
1983-04-26 | 335 | 335 | 335 | 335 | 31,000 | 230.72 |
1983-04-22 | 335 | 335 | 335 | 335 | 30,000 | 230.72 |
1983-04-15 | 335 | 335 | 335 | 335 | 15,000 | 230.72 |
1983-04-14 | 335 | 335 | 335 | 335 | 5,000 | 230.72 |
1983-04-13 | 335 | 340 | 335 | 340 | 26,000 | 234.16 |
1983-04-11 | 335 | 335 | 335 | 335 | 4,000 | 230.72 |
1983-04-09 | 335 | 335 | 335 | 335 | 25,000 | 230.72 |
1983-04-08 | 335 | 335 | 330 | 330 | 11,000 | 227.27 |
1983-04-07 | 330 | 330 | 330 | 330 | 2,000 | 227.27 |
1983-04-06 | 330 | 330 | 330 | 330 | 5,000 | 227.27 |
1983-04-05 | 325 | 330 | 325 | 330 | 12,000 | 227.27 |
1983-04-04 | 334 | 334 | 330 | 330 | 3,000 | 227.27 |
1983-04-02 | 335 | 339 | 330 | 339 | 4,000 | 233.47 |
1983-04-01 | 330 | 330 | 330 | 330 | 3,000 | 227.27 |
1983-03-31 | 335 | 335 | 335 | 335 | 24,000 | 230.72 |
1983-03-28 | 339 | 344 | 339 | 344 | 14,000 | 236.92 |
1983-03-25 | 345 | 350 | 345 | 345 | 79,000 | 237.60 |
1983-03-24 | 345 | 350 | 345 | 345 | 27,000 | 237.60 |
1983-03-23 | 336 | 340 | 336 | 340 | 119,000 | 234.16 |
1983-03-22 | 335 | 340 | 335 | 335 | 39,000 | 230.72 |
1983-03-18 | 335 | 335 | 335 | 335 | 56,000 | 230.72 |
1983-03-17 | 330 | 335 | 330 | 335 | 28,000 | 230.72 |
1983-03-16 | 325 | 330 | 325 | 330 | 42,000 | 227.27 |
1983-03-15 | 325 | 330 | 325 | 330 | 35,000 | 227.27 |
1983-03-14 | 325 | 325 | 325 | 325 | 7,000 | 223.83 |
1983-03-12 | 325 | 330 | 325 | 325 | 43,000 | 223.83 |
1983-03-11 | 315 | 320 | 315 | 320 | 58,000 | 220.39 |
1983-03-09 | 320 | 320 | 320 | 320 | 16,000 | 220.39 |
1983-03-08 | 319 | 320 | 319 | 320 | 35,000 | 220.39 |
1983-03-07 | 315 | 320 | 315 | 320 | 7,000 | 220.39 |
1983-03-05 | 315 | 315 | 315 | 315 | 2,000 | 216.94 |
1983-03-04 | 315 | 315 | 315 | 315 | 30,000 | 216.94 |
1983-03-03 | 315 | 315 | 315 | 315 | 1,000 | 216.94 |
1983-03-02 | 315 | 315 | 315 | 315 | 3,000 | 216.94 |
1983-03-01 | 315 | 320 | 315 | 320 | 19,000 | 220.39 |
1983-02-28 | 315 | 315 | 315 | 315 | 13,000 | 216.94 |
1983-02-26 | 315 | 315 | 315 | 315 | 4,000 | 216.94 |
1983-02-25 | 315 | 315 | 315 | 315 | 10,000 | 216.94 |
1983-02-24 | 315 | 315 | 315 | 315 | 6,000 | 216.94 |
1983-02-23 | 315 | 315 | 315 | 315 | 7,000 | 216.94 |
1983-02-22 | 320 | 320 | 320 | 320 | 11,000 | 220.39 |
1983-02-21 | 320 | 324 | 320 | 324 | 25,000 | 223.14 |
1983-02-18 | 320 | 323 | 319 | 323 | 35,000 | 222.45 |
1983-02-17 | 325 | 325 | 320 | 325 | 27,000 | 223.83 |
1983-02-16 | 325 | 325 | 325 | 325 | 10,000 | 223.83 |
1983-02-15 | 320 | 329 | 320 | 328 | 146,000 | 225.90 |
1983-02-14 | 310 | 320 | 310 | 320 | 60,000 | 220.39 |
1983-02-12 | 305 | 315 | 305 | 310 | 26,000 | 213.50 |
1983-02-10 | 300 | 305 | 300 | 305 | 16,000 | 210.06 |
1983-02-09 | 295 | 298 | 295 | 296 | 43,000 | 203.86 |
1983-02-08 | 293 | 293 | 290 | 290 | 7,000 | 199.73 |
1983-02-07 | 293 | 293 | 293 | 293 | 5,000 | 201.79 |
1983-02-04 | 293 | 293 | 293 | 293 | 16,000 | 201.79 |
1983-01-28 | 294 | 298 | 294 | 298 | 7,000 | 205.23 |
1983-01-27 | 295 | 296 | 295 | 296 | 4,000 | 203.86 |
1983-01-26 | 295 | 295 | 295 | 295 | 2,000 | 203.17 |
1983-01-25 | 295 | 295 | 295 | 295 | 4,000 | 203.17 |
1983-01-24 | 300 | 300 | 295 | 295 | 7,000 | 203.17 |
1983-01-22 | 296 | 296 | 296 | 296 | 3,000 | 203.86 |
1983-01-21 | 295 | 295 | 295 | 295 | 104,000 | 203.17 |
1983-01-20 | 291 | 295 | 291 | 295 | 3,000 | 203.17 |
1983-01-19 | 288 | 288 | 287 | 287 | 3,000 | 197.66 |
1983-01-18 | 285 | 285 | 285 | 285 | 5,000 | 196.28 |
1983-01-17 | 283 | 283 | 283 | 283 | 1,000 | 194.90 |
1983-01-13 | 281 | 281 | 281 | 281 | 1,000 | 193.53 |
1983-01-12 | 280 | 280 | 280 | 280 | 20,000 | 192.84 |
1983-01-11 | 281 | 282 | 281 | 281 | 4,000 | 193.53 |
1983-01-10 | 280 | 280 | 280 | 280 | 2,000 | 192.84 |
1983-01-06 | 276 | 276 | 276 | 276 | 3,000 | 190.08 |
1983-01-05 | 279 | 279 | 275 | 275 | 18,000 | 189.39 |
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