5930 文化シヤッター(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	445	445	440	440	25,000	303.03
1985-12-27	452	465	451	465	30,000	320.25
1985-12-26	460	460	457	457	26,000	314.74
1985-12-25	459	460	455	457	20,000	314.74
1985-12-24	452	456	451	455	24,000	313.36
1985-12-23	465	465	449	450	38,000	309.92
1985-12-21	460	460	460	460	20,000	316.80
1985-12-20	464	464	455	460	61,000	316.80
1985-12-19	462	465	461	461	79,000	317.49
1985-12-18	460	465	460	461	55,000	317.49
1985-12-17	465	465	460	460	113,000	316.80
1985-12-16	469	469	460	461	68,000	317.49
1985-12-13	460	477	460	460	194,000	316.80
1985-12-12	457	460	454	460	141,000	316.80
1985-12-11	459	460	453	454	64,000	312.67
1985-12-10	461	462	453	460	82,000	316.80
1985-12-09	465	465	460	460	29,000	316.80
1985-12-07	455	460	455	460	20,000	316.80
1985-12-06	475	476	460	460	134,000	316.80
1985-12-05	455	480	450	480	102,000	330.58
1985-12-04	464	465	455	455	72,000	313.36
1985-12-03	455	469	455	465	77,000	320.25
1985-12-02	461	469	460	460	75,000	316.80
1985-11-30	473	480	471	471	221,000	324.38
1985-11-29	458	473	450	473	229,000	325.76
1985-11-28	450	453	445	453	160,000	311.98
1985-11-27	435	455	435	455	225,000	313.36
1985-11-26	423	439	423	430	101,000	296.14
1985-11-25	412	420	412	420	87,000	289.26
1985-11-22	400	400	390	390	6,000	268.60
1985-11-21	397	400	396	396	12,000	272.73
1985-11-20	396	400	395	396	22,000	272.73
1985-11-19	405	405	404	405	24,000	278.93
1985-11-18	400	400	400	400	9,000	275.48
1985-11-16	400	400	400	400	24,000	275.48
1985-11-15	406	410	403	410	17,000	282.37
1985-11-14	401	401	401	401	12,000	276.17
1985-11-13	410	410	410	410	10,000	282.37
1985-11-12	421	421	406	406	29,000	279.61
1985-11-11	406	420	403	420	49,000	289.26
1985-11-08	398	401	398	401	14,000	276.17
1985-11-07	397	397	396	396	7,000	272.73
1985-11-06	396	396	396	396	3,000	272.73
1985-11-05	393	393	392	393	5,000	270.66
1985-11-01	388	391	388	391	11,000	269.28
1985-10-31	405	405	397	397	6,000	273.42
1985-10-30	406	406	400	402	9,000	276.86
1985-10-29	412	412	406	406	8,000	279.61
1985-10-28	414	414	412	412	6,000	283.75
1985-10-26	415	415	412	412	23,000	283.75
1985-10-25	420	422	416	416	20,000	286.50
1985-10-24	415	420	415	420	22,000	289.26
1985-10-23	425	425	413	413	35,000	284.44
1985-10-22	435	439	430	430	99,000	296.14
1985-10-21	428	442	425	430	215,000	296.14
1985-10-19	398	401	391	401	15,000	276.17
1985-10-18	398	398	393	398	9,000	274.11
1985-10-17	405	407	400	407	14,000	280.30
1985-10-16	424	425	410	419	87,000	288.57
1985-10-15	410	429	410	421	95,000	289.95
1985-10-14	400	410	400	406	46,000	279.61
1985-10-11	400	400	397	400	57,000	275.48
1985-10-09	393	403	393	396	40,000	272.73
1985-10-08	386	391	386	391	6,000	269.28
1985-10-07	390	390	382	382	10,000	263.09
1985-10-05	381	381	379	379	7,000	261.02
1985-10-04	380	380	376	379	30,000	261.02
1985-10-03	380	380	376	376	36,000	258.95
1985-10-02	377	379	377	378	31,000	260.33
1985-10-01	390	390	375	375	19,000	258.26
1985-09-30	389	395	389	390	4,000	268.60
1985-09-28	391	391	385	385	6,000	265.15
1985-09-27	400	401	396	396	12,000	272.73
1985-09-26	401	401	401	401	18,000	276.17
1985-09-25	387	390	385	390	20,000	268.60
1985-09-24	394	394	388	388	48,000	267.22
1985-09-21	390	395	390	395	12,000	272.04
1985-09-20	396	400	395	395	13,000	272.04
1985-09-19	400	400	395	395	3,000	272.04
1985-09-18	398	400	390	400	13,000	275.48
1985-09-17	400	402	398	398	8,000	274.11
1985-09-13	395	395	395	395	3,000	272.04
1985-09-12	404	404	395	396	19,000	272.73
1985-09-11	405	405	404	404	5,000	278.24
1985-09-10	404	405	404	405	9,000	278.93
1985-09-09	405	410	400	400	10,000	275.48
1985-09-06	407	412	405	405	14,000	278.93
1985-09-05	405	415	400	411	36,000	283.06
1985-09-04	414	420	405	405	38,000	278.93
1985-09-03	391	404	391	400	15,000	275.48
1985-09-02	385	385	380	381	10,000	262.40
1985-08-31	391	391	385	385	25,000	265.15
1985-08-30	392	400	390	390	16,000	268.60
1985-08-29	381	390	381	390	14,000	268.60
1985-08-28	380	380	380	380	17,000	261.71
1985-08-27	399	399	390	390	10,000	268.60
1985-08-26	400	400	396	400	12,000	275.48
1985-08-24	399	399	399	399	15,000	274.79
1985-08-23	425	425	416	416	29,000	286.50
1985-08-22	430	434	427	427	37,000	294.08
1985-08-21	422	429	415	429	40,000	295.46
1985-08-20	420	429	420	422	40,000	290.63
1985-08-19	419	420	415	418	89,000	287.88
1985-08-16	395	399	394	399	24,000	274.79
1985-08-15	392	393	385	393	15,000	270.66
1985-08-14	395	395	395	395	20,000	272.04
1985-08-12	360	360	360	360	4,000	247.93
1985-08-09	365	365	360	360	8,000	247.93
1985-08-08	351	351	350	350	13,000	241.05
1985-08-07	360	360	353	353	5,000	243.11
1985-08-06	365	365	356	360	6,000	247.93
1985-08-05	366	366	360	360	6,000	247.93
1985-08-03	355	362	355	362	7,000	249.31
1985-08-02	358	358	350	350	7,000	241.05
1985-08-01	360	361	350	350	16,000	241.05
1985-07-31	350	360	350	359	23,000	247.25
1985-07-30	350	350	350	350	5,000	241.05
1985-07-29	359	363	359	362	32,000	249.31
1985-07-27	370	370	360	360	15,000	247.93
1985-07-26	365	370	360	370	23,000	254.82
1985-07-24	371	373	370	370	14,000	254.82
1985-07-23	384	384	373	373	25,000	256.89
1985-07-22	389	389	384	384	5,000	264.46
1985-07-20	384	384	383	383	7,000	263.77
1985-07-19	383	390	383	384	22,000	264.46
1985-07-17	388	388	373	373	15,000	256.89
1985-07-16	380	390	380	390	13,000	268.60
1985-07-15	378	380	374	380	13,000	261.71
1985-07-12	396	396	383	383	19,000	263.77
1985-07-11	401	401	398	398	36,000	274.11
1985-07-10	395	400	395	397	21,000	273.42
1985-07-09	400	400	395	395	11,000	272.04
1985-07-08	409	410	402	402	49,000	276.86
1985-07-06	400	408	398	407	88,000	280.30
1985-07-05	398	398	390	395	23,000	272.04
1985-07-04	394	396	394	396	7,000	272.73
1985-07-03	397	408	393	393	36,000	270.66
1985-07-02	393	396	393	396	34,000	272.73
1985-07-01	412	420	412	413	87,000	284.44
1985-06-29	401	412	401	412	24,000	283.75
1985-06-28	405	413	400	412	32,000	283.75
1985-06-27	396	401	396	400	7,000	275.48
1985-06-26	388	388	388	388	61,000	267.22
1985-06-25	430	435	415	420	101,000	289.26
1985-06-24	410	429	410	429	145,000	295.46
1985-06-22	395	410	391	410	102,000	282.37
1985-06-21	398	398	390	390	27,000	268.60
1985-06-20	400	400	396	398	57,000	274.11
1985-06-19	400	400	400	400	5,000	275.48
1985-06-18	390	395	388	391	32,000	269.28
1985-06-17	390	395	390	390	32,000	268.60
1985-06-15	399	399	388	388	13,000	267.22
1985-06-14	405	405	399	399	45,000	274.79
1985-06-13	408	408	405	405	7,000	278.93
1985-06-11	405	405	404	405	28,000	278.93
1985-06-10	415	415	415	415	26,000	285.81
1985-06-07	415	416	395	396	30,000	272.73
1985-06-06	408	410	395	410	57,000	282.37
1985-06-05	404	407	400	407	99,000	280.30
1985-06-04	400	405	400	404	27,000	278.24
1985-06-03	411	411	400	400	13,000	275.48
1985-06-01	410	410	408	408	40,000	280.99
1985-05-31	408	410	400	400	15,000	275.48
1985-05-30	409	409	403	405	33,000	278.93
1985-05-29	425	425	409	409	61,000	281.68
1985-05-28	437	445	428	428	34,000	294.77
1985-05-27	435	435	430	435	6,000	299.59
1985-05-25	425	425	425	425	27,000	292.70
1985-05-22	455	455	455	455	6,000	313.36
1985-05-21	473	473	459	465	38,000	320.25
1985-05-20	465	478	465	471	55,000	324.38
1985-05-17	436	447	435	435	54,000	299.59
1985-05-16	450	450	422	422	50,000	290.63
1985-05-15	475	485	453	453	159,000	311.98
1985-05-14	519	519	490	490	390,000	337.47
1985-05-13	444	501	444	497	491,000	342.29
1985-05-10	411	444	411	437	138,000	300.96
1985-05-08	425	425	410	410	18,000	282.37
1985-05-07	425	425	420	425	52,000	292.70
1985-05-02	408	415	405	405	42,000	278.93
1985-05-01	390	400	390	390	36,000	268.60
1985-04-30	389	389	389	389	15,000	267.91
1985-04-26	385	385	378	379	35,000	261.02
1985-04-25	374	374	373	373	8,000	256.89
1985-04-24	374	374	367	373	38,000	256.89
1985-04-23	376	379	373	373	24,000	256.89
1985-04-22	385	385	385	385	5,000	265.15
1985-04-20	396	396	390	390	9,000	268.60
1985-04-19	395	400	390	391	23,000	269.28
1985-04-18	391	400	385	400	33,000	275.48
1985-04-17	395	395	390	390	14,000	268.60
1985-04-16	407	407	400	400	13,000	275.48
1985-04-15	412	412	407	407	5,000	280.30
1985-04-12	415	416	412	412	18,000	283.75
1985-04-11	420	420	412	420	21,000	289.26
1985-04-10	425	425	420	420	41,000	289.26
1985-04-09	421	424	421	424	16,000	292.01
1985-04-08	415	420	415	420	23,000	289.26
1985-04-06	421	424	420	420	16,000	289.26
1985-04-05	416	420	416	420	4,000	289.26
1985-04-04	422	424	410	410	21,000	282.37
1985-04-03	422	427	422	422	66,000	290.63
1985-04-02	421	423	418	418	67,000	287.88
1985-04-01	429	429	420	420	12,000	289.26
1985-03-30	413	420	413	420	10,000	289.26
1985-03-29	415	418	410	410	58,000	282.37
1985-03-28	427	430	415	415	33,000	285.81
1985-03-27	431	431	423	423	13,000	291.32
1985-03-26	459	459	429	429	45,000	295.46
1985-03-25	445	479	445	464	51,000	319.56
1985-03-23	445	445	445	445	36,000	306.47
1985-03-20	408	413	400	413	114,000	284.44
1985-03-18	437	437	428	428	31,000	294.77
1985-03-16	453	453	447	447	44,000	307.85
1985-03-15	458	458	458	458	57,000	315.43
1985-03-14	469	469	469	469	36,000	323
1985-03-13	480	480	478	478	29,000	329.20
1985-03-12	460	480	460	480	111,000	330.58
1985-03-11	475	480	454	460	194,000	316.80
1985-03-08	493	493	469	480	186,000	330.58
1985-03-07	525	525	505	508	44,000	349.86
1985-03-06	540	548	520	525	286,000	361.57
1985-03-05	511	530	503	530	419,000	365.01
1985-03-04	545	545	510	520	165,000	358.13
1985-03-02	551	551	515	549	164,000	378.10
1985-03-01	520	596	520	551	955,000	379.48
1985-02-28	470	534	470	530	828,000	365.01
1985-02-27	446	468	446	459	344,000	316.12
1985-02-26	458	458	445	445	184,000	306.47
1985-02-25	455	480	449	449	569,000	309.23
1985-02-23	423	460	420	450	267,000	309.92
1985-02-22	418	425	406	420	107,000	289.26
1985-02-21	419	450	419	420	336,000	289.26
1985-02-20	397	450	397	439	277,000	302.34
1985-02-19	378	382	375	382	199,000	263.09
1985-02-18	349	375	349	375	118,000	258.26
1985-02-16	350	350	347	347	40,000	238.98
1985-02-15	347	350	347	350	58,000	241.05
1985-02-14	349	350	349	350	13,000	241.05
1985-02-13	350	350	346	350	25,000	241.05
1985-02-12	347	350	347	350	27,000	241.05
1985-02-08	346	350	345	350	39,000	241.05
1985-02-07	343	345	343	345	5,000	237.60
1985-02-06	345	350	342	342	29,000	235.54
1985-02-05	341	349	339	349	51,000	240.36
1985-02-04	340	346	340	341	94,000	234.85
1985-01-31	340	341	340	341	8,000	234.85
1985-01-30	335	340	335	340	36,000	234.16
1985-01-29	343	348	340	340	40,000	234.16
1985-01-26	354	354	353	353	23,000	243.11
1985-01-25	352	356	350	354	100,000	243.80
1985-01-24	350	359	350	352	279,000	242.42
1985-01-23	333	355	332	355	212,000	244.49
1985-01-22	328	335	327	334	58,000	230.03
1985-01-21	328	330	325	330	63,000	227.27
1985-01-19	330	330	323	328	56,000	225.90
1985-01-18	318	325	318	325	71,000	223.83
1985-01-17	318	322	317	318	72,000	219.01
1985-01-16	322	322	315	317	54,000	218.32
1985-01-14	315	324	315	320	156,000	220.39
1985-01-11	311	324	311	319	158,000	219.70
1985-01-10	300	313	300	313	66,000	215.57
1985-01-09	295	295	295	295	5,000	203.17
1985-01-08	300	300	300	300	15,000	206.61
1985-01-07	307	307	305	305	20,000	210.06
1985-01-05	308	308	308	308	5,000	212.12
1985-01-04	308	308	305	308	32,000	212.12

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