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
1983-12-283063063063061,000210.74
1983-12-273023023023022,000207.99
1983-12-263023023023024,000207.99
1983-12-243023023023024,000207.99
1983-12-2330230230230212,000207.99
1983-12-223023023023023,000207.99
1983-12-213023023023022,000207.99
1983-12-2030030030030025,000206.61
1983-12-193003003003002,000206.61
1983-12-173003003003003,000206.61
1983-12-163003003003003,000206.61
1983-12-153003003003006,000206.61
1983-12-143003003003001,000206.61
1983-12-133003003003001,000206.61
1983-12-123023023013016,000207.30
1983-12-0930230330230269,000207.99
1983-12-0830130130130110,000207.30
1983-12-073013013013012,000207.30
1983-12-053013013013013,000207.30
1983-12-033013013013015,000207.30
1983-12-023013023013023,000207.99
1983-12-013013013013016,000207.30
1983-11-303013013013011,000207.30
1983-11-2830230230230213,000207.99
1983-11-263023033023036,000208.68
1983-11-2530230230230225,000207.99
1983-11-2430230230230210,000207.99
1983-11-223013013013015,000207.30
1983-11-213023023013017,000207.30
1983-11-193033033013016,000207.30
1983-11-183023023023025,000207.99
1983-11-173023023023021,000207.99
1983-11-163023023023026,000207.99
1983-11-153033033033039,000208.68
1983-11-1430230230230257,000207.99
1983-11-113033033033034,000208.68
1983-11-1030230330230345,000208.68
1983-11-093023023023022,000207.99
1983-11-083023023023023,000207.99
1983-11-0730230230230227,000207.99
1983-11-0530230230230240,000207.99
1983-11-0430230230230210,000207.99
1983-11-023023023023028,000207.99
1983-11-013023023023029,000207.99
1983-10-3130230230230218,000207.99
1983-10-293023023023021,000207.99
1983-10-2830030230030258,000207.99
1983-10-273033033023026,000207.99
1983-10-263013023013028,000207.99
1983-10-253013013013012,000207.30
1983-10-243023023023021,000207.99
1983-10-213043043013018,000207.30
1983-10-203023023013014,000207.30
1983-10-1830130230130239,000207.99
1983-10-1730130230130123,000207.30
1983-10-143013023013023,000207.99
1983-10-133003003003006,000206.61
1983-10-1129530029530025,000206.61
1983-10-0729529529529538,000203.17
1983-10-052952952952951,000203.17
1983-10-042952952952955,000203.17
1983-10-032952952952952,000203.17
1983-09-292952992952993,000205.92
1983-09-282932952932957,000203.17
1983-09-272902902902901,000199.73
1983-09-262902902902902,000199.73
1983-09-242902902902901,000199.73
1983-09-222902902902903,000199.73
1983-09-202902952902956,000203.17
1983-09-192942942942941,000202.48
1983-09-172942942942941,000202.48
1983-09-1429029029029012,000199.73
1983-09-1329029029029011,000199.73
1983-09-0928428428428414,000195.59
1983-09-082842842832832,000194.90
1983-09-072792792792798,000192.15
1983-09-052792792792791,000192.15
1983-09-022782782782782,000191.46
1983-09-012762762752755,000189.39
1983-08-2427427527427519,000189.39
1983-08-232762762752757,000189.39
1983-08-2227127627127178,000186.64
1983-08-0232432432432450,000223.14
1983-07-2732532532532558,000223.83
1983-07-2332532532532524,000223.83
1983-07-113303303303301,000227.27
1983-07-0933033033033010,000227.27
1983-07-0833033033033026,000227.27
1983-07-0733033033033035,000227.27
1983-06-2533033033033020,000227.27
1983-06-1733033033033020,000227.27
1983-06-1033033033033027,000227.27
1983-06-023303303303301,000227.27
1983-06-0133033033033022,000227.27
1983-05-273353353353357,000230.72
1983-05-2434034033533520,000230.72
1983-05-1734534534534520,000237.60
1983-05-123493493493492,000240.36
1983-05-1135635635035259,000242.42
1983-05-10350359350359115,000247.25
1983-05-0933535033534026,000234.16
1983-05-073323323323322,000228.65
1983-05-0633033033033050,000227.27
1983-05-023303303303305,000227.27
1983-04-2833033033033050,000227.27
1983-04-2733233233233220,000228.65
1983-04-2633533533533531,000230.72
1983-04-2233533533533530,000230.72
1983-04-1533533533533515,000230.72
1983-04-143353353353355,000230.72
1983-04-1333534033534026,000234.16
1983-04-113353353353354,000230.72
1983-04-0933533533533525,000230.72
1983-04-0833533533033011,000227.27
1983-04-073303303303302,000227.27
1983-04-063303303303305,000227.27
1983-04-0532533032533012,000227.27
1983-04-043343343303303,000227.27
1983-04-023353393303394,000233.47
1983-04-013303303303303,000227.27
1983-03-3133533533533524,000230.72
1983-03-2833934433934414,000236.92
1983-03-2534535034534579,000237.60
1983-03-2434535034534527,000237.60
1983-03-23336340336340119,000234.16
1983-03-2233534033533539,000230.72
1983-03-1833533533533556,000230.72
1983-03-1733033533033528,000230.72
1983-03-1632533032533042,000227.27
1983-03-1532533032533035,000227.27
1983-03-143253253253257,000223.83
1983-03-1232533032532543,000223.83
1983-03-1131532031532058,000220.39
1983-03-0932032032032016,000220.39
1983-03-0831932031932035,000220.39
1983-03-073153203153207,000220.39
1983-03-053153153153152,000216.94
1983-03-0431531531531530,000216.94
1983-03-033153153153151,000216.94
1983-03-023153153153153,000216.94
1983-03-0131532031532019,000220.39
1983-02-2831531531531513,000216.94
1983-02-263153153153154,000216.94
1983-02-2531531531531510,000216.94
1983-02-243153153153156,000216.94
1983-02-233153153153157,000216.94
1983-02-2232032032032011,000220.39
1983-02-2132032432032425,000223.14
1983-02-1832032331932335,000222.45
1983-02-1732532532032527,000223.83
1983-02-1632532532532510,000223.83
1983-02-15320329320328146,000225.90
1983-02-1431032031032060,000220.39
1983-02-1230531530531026,000213.50
1983-02-1030030530030516,000210.06
1983-02-0929529829529643,000203.86
1983-02-082932932902907,000199.73
1983-02-072932932932935,000201.79
1983-02-0429329329329316,000201.79
1983-01-282942982942987,000205.23
1983-01-272952962952964,000203.86
1983-01-262952952952952,000203.17
1983-01-252952952952954,000203.17
1983-01-243003002952957,000203.17
1983-01-222962962962963,000203.86
1983-01-21295295295295104,000203.17
1983-01-202912952912953,000203.17
1983-01-192882882872873,000197.66
1983-01-182852852852855,000196.28
1983-01-172832832832831,000194.90
1983-01-132812812812811,000193.53
1983-01-1228028028028020,000192.84
1983-01-112812822812814,000193.53
1983-01-102802802802802,000192.84
1983-01-062762762762763,000190.08
1983-01-0527927927527518,000189.39

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