5930 文化シヤッター(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 309 | 309 | 309 | 309 | 5,000 | 212.81 |
| 1984-12-27 | 305 | 310 | 300 | 310 | 71,000 | 213.50 |
| 1984-12-26 | 296 | 310 | 296 | 310 | 35,000 | 213.50 |
| 1984-12-25 | 290 | 300 | 290 | 295 | 82,000 | 203.17 |
| 1984-12-24 | 290 | 290 | 285 | 285 | 74,000 | 196.28 |
| 1984-12-22 | 290 | 290 | 290 | 290 | 50,000 | 199.73 |
| 1984-12-21 | 290 | 290 | 289 | 290 | 21,000 | 199.73 |
| 1984-12-20 | 294 | 299 | 293 | 295 | 58,000 | 203.17 |
| 1984-12-19 | 283 | 293 | 283 | 293 | 36,000 | 201.79 |
| 1984-12-18 | 285 | 285 | 283 | 283 | 17,000 | 194.90 |
| 1984-12-17 | 275 | 280 | 275 | 280 | 7,000 | 192.84 |
| 1984-12-15 | 279 | 279 | 279 | 279 | 9,000 | 192.15 |
| 1984-12-14 | 288 | 290 | 280 | 280 | 41,000 | 192.84 |
| 1984-12-13 | 279 | 283 | 277 | 283 | 18,000 | 194.90 |
| 1984-12-12 | 276 | 280 | 276 | 280 | 26,000 | 192.84 |
| 1984-12-11 | 276 | 278 | 275 | 275 | 34,000 | 189.39 |
| 1984-12-10 | 274 | 275 | 274 | 275 | 10,000 | 189.39 |
| 1984-12-07 | 274 | 274 | 272 | 272 | 18,000 | 187.33 |
| 1984-12-06 | 274 | 274 | 274 | 274 | 4,000 | 188.71 |
| 1984-12-05 | 275 | 275 | 271 | 271 | 5,000 | 186.64 |
| 1984-12-04 | 270 | 276 | 270 | 276 | 8,000 | 190.08 |
| 1984-12-03 | 270 | 270 | 270 | 270 | 24,000 | 185.95 |
| 1984-12-01 | 270 | 271 | 270 | 271 | 15,000 | 186.64 |
| 1984-11-30 | 270 | 271 | 270 | 271 | 22,000 | 186.64 |
| 1984-11-29 | 270 | 270 | 270 | 270 | 36,000 | 185.95 |
| 1984-11-28 | 274 | 274 | 267 | 267 | 101,000 | 183.88 |
| 1984-11-27 | 275 | 275 | 275 | 275 | 1,000 | 189.39 |
| 1984-11-26 | 279 | 279 | 270 | 274 | 10,000 | 188.71 |
| 1984-11-24 | 278 | 278 | 278 | 278 | 11,000 | 191.46 |
| 1984-11-22 | 278 | 278 | 278 | 278 | 4,000 | 191.46 |
| 1984-11-20 | 278 | 278 | 278 | 278 | 4,000 | 191.46 |
| 1984-11-19 | 278 | 278 | 278 | 278 | 2,000 | 191.46 |
| 1984-11-17 | 276 | 276 | 276 | 276 | 5,000 | 190.08 |
| 1984-11-16 | 279 | 279 | 275 | 275 | 6,000 | 189.39 |
| 1984-11-15 | 280 | 280 | 280 | 280 | 11,000 | 192.84 |
| 1984-11-14 | 278 | 278 | 278 | 278 | 4,000 | 191.46 |
| 1984-11-12 | 280 | 280 | 276 | 276 | 17,000 | 190.08 |
| 1984-11-09 | 276 | 276 | 276 | 276 | 11,000 | 190.08 |
| 1984-11-08 | 271 | 271 | 271 | 271 | 2,000 | 186.64 |
| 1984-11-07 | 272 | 272 | 272 | 272 | 2,000 | 187.33 |
| 1984-11-06 | 271 | 271 | 271 | 271 | 2,000 | 186.64 |
| 1984-11-05 | 275 | 275 | 270 | 270 | 8,000 | 185.95 |
| 1984-10-30 | 285 | 285 | 285 | 285 | 21,000 | 196.28 |
| 1984-10-29 | 280 | 280 | 280 | 280 | 2,000 | 192.84 |
| 1984-10-26 | 280 | 281 | 280 | 281 | 3,000 | 193.53 |
| 1984-10-25 | 270 | 276 | 270 | 276 | 19,000 | 190.08 |
| 1984-10-24 | 270 | 270 | 270 | 270 | 7,000 | 185.95 |
| 1984-10-18 | 271 | 271 | 271 | 271 | 15,000 | 186.64 |
| 1984-10-15 | 271 | 271 | 271 | 271 | 1,000 | 186.64 |
| 1984-10-12 | 276 | 276 | 270 | 270 | 16,000 | 185.95 |
| 1984-10-09 | 276 | 276 | 276 | 276 | 23,000 | 190.08 |
| 1984-10-08 | 273 | 273 | 273 | 273 | 1,000 | 188.02 |
| 1984-10-03 | 274 | 274 | 274 | 274 | 3,000 | 188.71 |
| 1984-10-01 | 276 | 276 | 275 | 275 | 4,000 | 189.39 |
| 1984-09-29 | 272 | 272 | 272 | 272 | 1,000 | 187.33 |
| 1984-09-25 | 279 | 279 | 278 | 279 | 12,000 | 192.15 |
| 1984-09-18 | 279 | 279 | 279 | 279 | 1,000 | 192.15 |
| 1984-09-17 | 280 | 280 | 280 | 280 | 4,000 | 192.84 |
| 1984-09-11 | 278 | 278 | 278 | 278 | 4,000 | 191.46 |
| 1984-09-10 | 277 | 277 | 277 | 277 | 34,000 | 190.77 |
| 1984-09-07 | 275 | 275 | 275 | 275 | 18,000 | 189.39 |
| 1984-09-01 | 281 | 281 | 275 | 275 | 8,000 | 189.39 |
| 1984-08-31 | 281 | 281 | 281 | 281 | 14,000 | 193.53 |
| 1984-08-30 | 282 | 282 | 281 | 281 | 4,000 | 193.53 |
| 1984-08-27 | 281 | 281 | 281 | 281 | 7,000 | 193.53 |
| 1984-08-10 | 302 | 302 | 301 | 301 | 36,000 | 207.30 |
| 1984-08-07 | 302 | 302 | 302 | 302 | 7,000 | 207.99 |
| 1984-08-06 | 302 | 302 | 300 | 300 | 7,000 | 206.61 |
| 1984-08-02 | 302 | 302 | 302 | 302 | 10,000 | 207.99 |
| 1984-08-01 | 308 | 308 | 308 | 308 | 15,000 | 212.12 |
| 1984-07-30 | 302 | 302 | 302 | 302 | 1,000 | 207.99 |
| 1984-07-27 | 308 | 308 | 308 | 308 | 6,000 | 212.12 |
| 1984-07-26 | 308 | 308 | 308 | 308 | 1,000 | 212.12 |
| 1984-07-25 | 308 | 310 | 308 | 310 | 25,000 | 213.50 |
| 1984-07-24 | 308 | 308 | 302 | 302 | 19,000 | 207.99 |
| 1984-07-23 | 310 | 310 | 310 | 310 | 39,000 | 213.50 |
| 1984-07-17 | 298 | 305 | 298 | 301 | 13,000 | 207.30 |
| 1984-07-13 | 295 | 295 | 295 | 295 | 4,000 | 203.17 |
| 1984-07-12 | 294 | 294 | 294 | 294 | 3,000 | 202.48 |
| 1984-07-11 | 293 | 300 | 293 | 293 | 15,000 | 201.79 |
| 1984-07-10 | 292 | 292 | 292 | 292 | 4,000 | 201.10 |
| 1984-07-09 | 292 | 292 | 292 | 292 | 2,000 | 201.10 |
| 1984-07-07 | 291 | 291 | 291 | 291 | 1,000 | 200.41 |
| 1984-07-06 | 290 | 295 | 290 | 290 | 15,000 | 199.73 |
| 1984-07-03 | 290 | 290 | 285 | 285 | 4,000 | 196.28 |
| 1984-07-02 | 280 | 285 | 280 | 285 | 5,000 | 196.28 |
| 1984-06-28 | 286 | 286 | 284 | 284 | 7,000 | 195.59 |
| 1984-06-27 | 286 | 286 | 286 | 286 | 1,000 | 196.97 |
| 1984-06-26 | 289 | 289 | 289 | 289 | 3,000 | 199.04 |
| 1984-06-25 | 285 | 290 | 285 | 290 | 3,000 | 199.73 |
| 1984-06-22 | 285 | 285 | 285 | 285 | 2,000 | 196.28 |
| 1984-06-21 | 281 | 281 | 280 | 280 | 8,000 | 192.84 |
| 1984-06-19 | 280 | 280 | 280 | 280 | 9,000 | 192.84 |
| 1984-06-18 | 280 | 280 | 280 | 280 | 2,000 | 192.84 |
| 1984-06-15 | 280 | 280 | 280 | 280 | 5,000 | 192.84 |
| 1984-06-14 | 280 | 280 | 280 | 280 | 1,000 | 192.84 |
| 1984-06-13 | 281 | 281 | 280 | 280 | 7,000 | 192.84 |
| 1984-06-12 | 285 | 285 | 281 | 281 | 26,000 | 193.53 |
| 1984-06-11 | 280 | 280 | 280 | 280 | 2,000 | 192.84 |
| 1984-06-08 | 280 | 280 | 280 | 280 | 12,000 | 192.84 |
| 1984-05-30 | 282 | 282 | 282 | 282 | 4,000 | 194.22 |
| 1984-05-29 | 282 | 282 | 282 | 282 | 3,000 | 194.22 |
| 1984-05-28 | 282 | 282 | 282 | 282 | 3,000 | 194.22 |
| 1984-05-26 | 282 | 283 | 282 | 283 | 2,000 | 194.90 |
| 1984-05-25 | 281 | 281 | 281 | 281 | 1,000 | 193.53 |
| 1984-05-24 | 281 | 281 | 281 | 281 | 1,000 | 193.53 |
| 1984-05-23 | 281 | 281 | 281 | 281 | 3,000 | 193.53 |
| 1984-05-19 | 286 | 286 | 286 | 286 | 7,000 | 196.97 |
| 1984-05-18 | 285 | 285 | 285 | 285 | 1,000 | 196.28 |
| 1984-05-17 | 291 | 291 | 291 | 291 | 5,000 | 200.41 |
| 1984-05-16 | 291 | 291 | 291 | 291 | 1,000 | 200.41 |
| 1984-05-15 | 291 | 291 | 291 | 291 | 1,000 | 200.41 |
| 1984-05-14 | 290 | 290 | 290 | 290 | 2,000 | 199.73 |
| 1984-05-11 | 290 | 290 | 290 | 290 | 6,000 | 199.73 |
| 1984-05-10 | 290 | 290 | 290 | 290 | 26,000 | 199.73 |
| 1984-05-08 | 286 | 286 | 286 | 286 | 8,000 | 196.97 |
| 1984-05-07 | 285 | 286 | 285 | 285 | 10,000 | 196.28 |
| 1984-05-02 | 280 | 285 | 280 | 285 | 3,000 | 196.28 |
| 1984-05-01 | 280 | 280 | 280 | 280 | 1,000 | 192.84 |
| 1984-04-28 | 276 | 276 | 276 | 276 | 1,000 | 190.08 |
| 1984-04-25 | 275 | 275 | 271 | 271 | 6,000 | 186.64 |
| 1984-04-23 | 275 | 275 | 275 | 275 | 10,000 | 189.39 |
| 1984-04-21 | 275 | 275 | 275 | 275 | 9,000 | 189.39 |
| 1984-04-18 | 289 | 289 | 289 | 289 | 2,000 | 199.04 |
| 1984-04-17 | 289 | 289 | 289 | 289 | 10,000 | 199.04 |
| 1984-04-16 | 286 | 289 | 285 | 289 | 6,000 | 199.04 |
| 1984-04-13 | 286 | 286 | 286 | 286 | 1,000 | 196.97 |
| 1984-04-12 | 286 | 286 | 286 | 286 | 4,000 | 196.97 |
| 1984-04-10 | 285 | 285 | 285 | 285 | 17,000 | 196.28 |
| 1984-04-09 | 280 | 280 | 280 | 280 | 2,000 | 192.84 |
| 1984-04-07 | 280 | 280 | 280 | 280 | 2,000 | 192.84 |
| 1984-04-06 | 275 | 275 | 275 | 275 | 4,000 | 189.39 |
| 1984-04-05 | 275 | 275 | 275 | 275 | 17,000 | 189.39 |
| 1984-04-04 | 275 | 275 | 275 | 275 | 7,000 | 189.39 |
| 1984-04-03 | 285 | 285 | 285 | 285 | 2,000 | 196.28 |
| 1984-03-31 | 294 | 294 | 294 | 294 | 5,000 | 202.48 |
| 1984-03-23 | 297 | 297 | 296 | 296 | 2,000 | 203.86 |
| 1984-03-22 | 298 | 298 | 298 | 298 | 2,000 | 205.23 |
| 1984-03-19 | 302 | 302 | 300 | 300 | 22,000 | 206.61 |
| 1984-03-12 | 299 | 299 | 299 | 299 | 2,000 | 205.92 |
| 1984-03-09 | 302 | 302 | 302 | 302 | 33,000 | 207.99 |
| 1984-03-05 | 301 | 301 | 301 | 301 | 1,000 | 207.30 |
| 1984-02-28 | 302 | 302 | 302 | 302 | 2,000 | 207.99 |
| 1984-02-25 | 303 | 303 | 303 | 303 | 2,000 | 208.68 |
| 1984-02-24 | 303 | 303 | 303 | 303 | 1,000 | 208.68 |
| 1984-02-20 | 303 | 303 | 303 | 303 | 3,000 | 208.68 |
| 1984-02-18 | 303 | 303 | 303 | 303 | 10,000 | 208.68 |
| 1984-02-17 | 303 | 303 | 303 | 303 | 5,000 | 208.68 |
| 1984-02-13 | 310 | 315 | 310 | 315 | 10,000 | 216.94 |
| 1984-02-10 | 310 | 310 | 310 | 310 | 24,000 | 213.50 |
| 1984-02-09 | 310 | 310 | 305 | 305 | 6,000 | 210.06 |
| 1984-02-08 | 310 | 310 | 310 | 310 | 6,000 | 213.50 |
| 1984-02-07 | 310 | 310 | 310 | 310 | 1,000 | 213.50 |
| 1984-02-06 | 305 | 305 | 305 | 305 | 2,000 | 210.06 |
| 1984-02-04 | 305 | 305 | 305 | 305 | 1,000 | 210.06 |
| 1984-02-03 | 314 | 314 | 310 | 310 | 4,000 | 213.50 |
| 1984-02-02 | 310 | 310 | 310 | 310 | 3,000 | 213.50 |
| 1984-02-01 | 310 | 310 | 310 | 310 | 8,000 | 213.50 |
| 1984-01-31 | 315 | 315 | 315 | 315 | 1,000 | 216.94 |
| 1984-01-30 | 315 | 315 | 315 | 315 | 11,000 | 216.94 |
| 1984-01-28 | 315 | 315 | 315 | 315 | 5,000 | 216.94 |
| 1984-01-27 | 312 | 315 | 312 | 315 | 28,000 | 216.94 |
| 1984-01-26 | 310 | 310 | 310 | 310 | 15,000 | 213.50 |
| 1984-01-25 | 310 | 315 | 310 | 315 | 11,000 | 216.94 |
| 1984-01-21 | 303 | 305 | 302 | 305 | 403,000 | 210.06 |
| 1984-01-20 | 305 | 305 | 305 | 305 | 3,000 | 210.06 |
| 1984-01-19 | 305 | 305 | 305 | 305 | 2,000 | 210.06 |
| 1984-01-18 | 305 | 305 | 305 | 305 | 1,000 | 210.06 |
| 1984-01-17 | 305 | 305 | 305 | 305 | 1,000 | 210.06 |
| 1984-01-13 | 305 | 305 | 305 | 305 | 1,000 | 210.06 |
| 1984-01-12 | 310 | 310 | 305 | 305 | 6,000 | 210.06 |
| 1984-01-10 | 310 | 310 | 310 | 310 | 6,000 | 213.50 |
| 1984-01-09 | 310 | 310 | 310 | 310 | 12,000 | 213.50 |
| 1984-01-07 | 310 | 310 | 310 | 310 | 3,000 | 213.50 |
| 1984-01-04 | 306 | 306 | 306 | 306 | 1,000 | 210.74 |
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
