5930 文化シヤッター(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	959	965	959	960	34,000	661.16
1986-12-26	900	969	890	969	75,000	667.36
1986-12-25	950	951	900	910	138,000	626.72
1986-12-24	971	980	950	960	65,000	661.16
1986-12-23	1,000	1,000	971	971	161,000	668.73
1986-12-22	990	1,050	990	1,010	287,000	695.59
1986-12-19	1,050	1,050	986	1,000	354,000	688.71
1986-12-18	1,000	1,060	980	1,030	645,000	709.37
1986-12-17	960	1,010	955	980	802,000	674.93
1986-12-16	915	950	910	950	358,000	654.27
1986-12-15	905	915	900	905	277,000	623.28
1986-12-12	900	906	889	905	156,000	623.28
1986-12-11	905	950	899	905	240,000	623.28
1986-12-10	840	910	840	909	315,000	626.03
1986-12-09	810	830	810	830	37,000	571.63
1986-12-08	816	820	805	809	39,000	557.16
1986-12-06	814	820	814	815	22,000	561.30
1986-12-05	801	815	801	815	16,000	561.30
1986-12-04	809	809	800	800	33,000	550.96
1986-12-03	810	810	800	802	42,000	552.34
1986-12-02	810	810	800	803	68,000	553.03
1986-12-01	810	820	800	800	48,000	550.96
1986-11-29	810	815	800	810	58,000	557.85
1986-11-28	815	815	800	810	69,000	557.85
1986-11-27	775	815	775	815	132,000	561.30
1986-11-26	771	783	770	775	50,000	533.75
1986-11-25	785	785	769	770	42,000	530.30
1986-11-22	780	780	775	780	17,000	537.19
1986-11-21	745	764	745	755	41,000	519.97
1986-11-20	730	738	720	720	69,000	495.87
1986-11-19	724	725	715	715	18,000	492.42
1986-11-18	725	730	725	730	10,000	502.76
1986-11-17	720	730	720	730	18,000	502.76
1986-11-14	740	740	735	735	16,000	506.20
1986-11-13	711	735	711	735	7,000	506.20
1986-11-11	720	720	705	710	8,000	488.98
1986-11-10	760	760	720	720	34,000	495.87
1986-11-07	742	745	741	741	12,000	510.33
1986-11-06	740	740	740	740	3,000	509.64
1986-11-05	770	770	750	750	3,000	516.53
1986-11-04	750	750	750	750	3,000	516.53
1986-11-01	785	785	777	777	13,000	535.12
1986-10-31	780	785	780	785	16,000	540.63
1986-10-30	809	809	769	770	97,000	530.30
1986-10-29	780	800	780	800	210,000	550.96
1986-10-28	740	750	731	750	31,000	516.53
1986-10-27	700	710	700	710	15,000	488.98
1986-10-25	670	690	670	689	15,000	474.52
1986-10-24	675	675	675	675	36,000	464.88
1986-10-23	639	640	635	635	39,000	437.33
1986-10-22	650	660	640	640	35,000	440.77
1986-10-21	690	690	660	660	30,000	454.55
1986-10-20	682	690	681	690	18,000	475.21
1986-10-17	699	699	692	692	19,000	476.58
1986-10-16	699	699	695	695	17,000	478.65
1986-10-15	701	701	690	700	35,000	482.09
1986-10-13	724	724	724	724	10,000	498.62
1986-10-09	748	748	729	729	75,000	502.07
1986-10-08	750	750	745	747	11,000	514.46
1986-10-07	735	750	735	750	21,000	516.53
1986-10-06	731	745	731	735	14,000	506.20
1986-10-04	730	730	729	730	25,000	502.76
1986-10-03	708	725	708	725	20,000	499.31
1986-10-01	741	750	740	740	48,000	509.64
1986-09-30	740	740	735	740	62,000	509.64
1986-09-29	740	740	730	740	87,000	509.64
1986-09-27	750	750	740	740	20,000	509.64
1986-09-26	736	750	736	745	22,000	513.09
1986-09-25	730	731	725	730	29,000	502.76
1986-09-24	730	732	730	732	15,000	504.13
1986-09-22	750	760	750	750	138,000	516.53
1986-09-19	750	763	750	753	34,000	518.60
1986-09-18	773	773	760	763	12,000	525.48
1986-09-17	775	775	774	775	140,000	533.75
1986-09-16	760	765	750	765	27,000	526.86
1986-09-12	774	774	760	760	24,000	523.42
1986-09-11	780	800	775	775	31,000	533.75
1986-09-10	795	800	790	790	31,000	544.08
1986-09-09	790	800	790	795	14,000	547.52
1986-09-08	802	802	780	780	26,000	537.19
1986-09-06	811	815	800	800	30,000	550.96
1986-09-05	810	820	805	810	21,000	557.85
1986-09-04	820	830	796	800	59,000	550.96
1986-09-03	790	791	790	791	6,000	544.77
1986-09-02	829	830	811	811	24,000	558.54
1986-09-01	830	830	820	830	69,000	571.63
1986-08-30	820	820	811	816	23,000	561.98
1986-08-29	780	783	780	783	7,000	539.26
1986-08-28	791	791	770	770	61,000	530.30
1986-08-27	790	790	790	790	30,000	544.08
1986-08-26	811	811	794	810	53,000	557.85
1986-08-25	820	820	800	810	18,000	557.85
1986-08-23	823	833	815	820	37,000	564.74
1986-08-22	826	827	823	823	17,000	566.80
1986-08-21	810	833	810	820	36,000	564.74
1986-08-20	805	805	805	805	21,000	554.41
1986-08-19	847	848	805	805	37,000	554.41
1986-08-18	821	848	821	848	21,000	584.02
1986-08-15	810	810	800	800	20,000	550.96
1986-08-14	850	850	810	810	58,000	557.85
1986-08-13	865	870	849	850	85,000	585.40
1986-08-12	865	870	850	860	74,000	592.29
1986-08-11	889	889	862	866	112,000	596.42
1986-08-08	910	940	900	900	323,000	619.84
1986-08-07	800	900	798	900	294,000	619.84
1986-08-06	740	800	735	800	82,000	550.96
1986-08-05	758	758	730	740	59,000	509.64
1986-08-04	750	769	750	768	30,000	528.93
1986-08-02	755	770	749	770	46,000	530.30
1986-08-01	760	765	755	765	37,000	526.86
1986-07-31	780	780	760	770	41,000	530.30
1986-07-30	773	780	773	780	41,000	537.19
1986-07-29	783	784	766	784	59,000	539.95
1986-07-28	786	789	786	786	14,000	541.32
1986-07-26	789	790	789	790	5,000	544.08
1986-07-25	769	780	765	780	62,000	537.19
1986-07-24	770	780	770	772	22,000	531.68
1986-07-23	790	790	770	770	74,000	530.30
1986-07-22	794	794	790	790	38,000	544.08
1986-07-21	790	800	790	795	52,000	547.52
1986-07-19	795	795	790	795	54,000	547.52
1986-07-18	791	791	780	780	91,000	537.19
1986-07-17	790	805	789	791	91,000	544.77
1986-07-16	785	790	785	790	112,000	544.08
1986-07-15	790	795	785	790	68,000	544.08
1986-07-14	795	795	790	790	57,000	544.08
1986-07-11	795	800	795	800	12,000	550.96
1986-07-10	790	795	790	795	25,000	547.52
1986-07-09	795	800	779	800	36,000	550.96
1986-07-08	803	803	800	800	18,000	550.96
1986-07-07	800	810	800	805	23,000	554.41
1986-07-05	800	810	800	810	29,000	557.85
1986-07-04	800	801	796	801	39,000	551.65
1986-07-03	795	800	795	800	22,000	550.96
1986-07-02	800	800	781	795	59,000	547.52
1986-07-01	796	800	796	796	46,000	548.21
1986-06-30	796	812	796	812	36,000	559.23
1986-06-28	800	800	796	796	31,000	548.21
1986-06-27	796	800	795	796	57,000	548.21
1986-06-26	800	805	796	796	37,000	548.21
1986-06-25	796	800	796	800	97,000	550.96
1986-06-24	800	800	795	795	63,000	547.52
1986-06-23	795	800	795	795	62,000	547.52
1986-06-21	800	800	795	795	34,000	547.52
1986-06-20	792	800	785	800	112,000	550.96
1986-06-19	810	810	797	797	23,000	548.90
1986-06-18	801	802	795	800	40,000	550.96
1986-06-17	810	810	800	800	63,000	550.96
1986-06-16	806	815	806	815	63,000	561.30
1986-06-13	818	820	780	800	84,000	550.96
1986-06-12	839	845	818	818	46,000	563.36
1986-06-11	846	846	819	840	185,000	578.51
1986-06-10	840	849	820	845	107,000	581.96
1986-06-09	840	870	840	845	222,000	581.96
1986-06-07	805	850	801	849	145,000	584.71
1986-06-06	819	820	800	800	88,000	550.96
1986-06-05	830	830	815	828	183,000	570.25
1986-06-04	810	830	795	830	349,000	571.63
1986-06-03	780	800	780	795	473,000	547.52
1986-06-02	789	789	769	780	103,000	537.19
1986-05-31	770	780	760	780	88,000	537.19
1986-05-30	798	799	755	770	428,000	530.30
1986-05-29	720	770	706	770	341,000	530.30
1986-05-28	700	720	697	700	171,000	482.09
1986-05-27	710	710	699	700	94,000	482.09
1986-05-26	701	705	701	705	48,000	485.54
1986-05-24	696	708	696	701	32,000	482.78
1986-05-23	710	710	690	691	46,000	475.90
1986-05-22	698	710	691	700	71,000	482.09
1986-05-21	707	707	691	695	78,000	478.65
1986-05-20	720	720	701	707	75,000	486.92
1986-05-19	701	730	701	705	37,000	485.54
1986-05-17	701	705	701	701	55,000	482.78
1986-05-16	710	710	700	700	76,000	482.09
1986-05-15	721	722	705	705	90,000	485.54
1986-05-14	720	723	712	720	47,000	495.87
1986-05-13	723	730	710	723	115,000	497.93
1986-05-12	739	739	720	720	111,000	495.87
1986-05-09	725	735	720	726	222,000	500
1986-05-08	732	735	720	725	218,000	499.31
1986-05-07	740	740	716	720	195,000	495.87
1986-05-06	695	731	694	730	191,000	502.76
1986-05-02	750	750	710	710	269,000	488.98
1986-05-01	730	769	719	740	715,000	509.64
1986-04-30	715	740	710	725	568,000	499.31
1986-04-28	704	704	691	702	361,000	483.47
1986-04-26	700	703	680	694	524,000	477.96
1986-04-25	635	700	620	679	662,000	467.63
1986-04-24	635	639	628	634	225,000	436.64
1986-04-23	610	615	600	615	122,000	423.55
1986-04-22	606	606	596	596	109,000	410.47
1986-04-21	628	630	605	605	76,000	416.67
1986-04-19	640	643	626	626	199,000	431.13
1986-04-18	620	652	620	640	638,000	440.77
1986-04-17	588	608	588	608	148,000	418.73
1986-04-16	585	590	575	575	132,000	396.01
1986-04-15	581	600	580	590	88,000	406.34
1986-04-14	581	600	580	598	116,000	411.85
1986-04-11	604	604	590	600	241,000	413.22
1986-04-10	585	611	565	610	206,000	420.11
1986-04-09	560	576	560	575	141,000	396.01
1986-04-08	544	560	544	555	68,000	382.23
1986-04-07	536	559	531	540	10,000	371.90
1986-04-05	526	531	526	531	9,000	365.70
1986-04-04	521	535	521	525	10,000	361.57
1986-04-03	535	535	525	535	68,000	368.46
1986-04-02	542	542	509	509	33,000	350.55
1986-04-01	560	560	542	550	43,000	378.79
1986-03-31	531	565	527	550	119,000	378.79
1986-03-29	521	540	521	531	13,000	365.70
1986-03-28	504	520	504	520	35,000	358.13
1986-03-27	495	510	494	499	91,000	343.66
1986-03-26	510	510	496	496	76,000	341.60
1986-03-25	510	515	507	510	78,000	351.24
1986-03-24	512	516	506	510	60,000	351.24
1986-03-22	515	516	510	510	24,000	351.24
1986-03-20	529	529	515	520	56,000	358.13
1986-03-19	525	530	520	525	43,000	361.57
1986-03-18	526	539	520	530	51,000	365.01
1986-03-17	530	540	520	520	51,000	358.13
1986-03-15	538	538	530	530	22,000	365.01
1986-03-14	535	540	530	530	32,000	365.01
1986-03-13	541	545	535	540	41,000	371.90
1986-03-12	540	550	540	540	60,000	371.90
1986-03-11	560	560	545	550	79,000	378.79
1986-03-10	550	560	539	555	121,000	382.23
1986-03-07	525	525	510	510	147,000	351.24
1986-03-06	528	535	520	521	47,000	358.82
1986-03-05	528	540	528	530	97,000	365.01
1986-03-04	540	540	528	530	60,000	365.01
1986-03-03	549	564	530	550	92,000	378.79
1986-03-01	570	570	550	550	46,000	378.79
1986-02-28	569	570	558	558	35,000	384.30
1986-02-27	565	579	556	578	59,000	398.07
1986-02-26	560	580	555	555	97,000	382.23
1986-02-25	580	583	565	583	116,000	401.52
1986-02-24	595	595	575	575	89,000	396.01
1986-02-22	599	599	580	590	59,000	406.34
1986-02-21	570	585	570	579	126,000	398.76
1986-02-20	600	600	550	568	131,000	391.19
1986-02-19	591	604	590	600	148,000	413.22
1986-02-18	620	620	590	600	334,000	413.22
1986-02-17	580	630	580	630	646,000	433.88
1986-02-15	590	590	571	575	269,000	396.01
1986-02-14	570	590	555	581	527,000	400.14
1986-02-13	543	570	540	563	664,000	387.74
1986-02-12	540	543	535	540	236,000	371.90
1986-02-10	529	549	520	520	350,000	358.13
1986-02-07	500	525	500	525	128,000	361.57
1986-02-06	525	525	500	505	178,000	347.80
1986-02-05	490	530	490	521	354,000	358.82
1986-02-04	498	500	485	490	59,000	337.47
1986-02-03	503	503	491	499	36,000	343.66
1986-02-01	500	508	498	498	34,000	342.98
1986-01-31	514	515	498	500	99,000	344.35
1986-01-30	510	510	500	510	117,000	351.24
1986-01-29	512	518	506	515	318,000	354.68
1986-01-28	499	520	499	510	299,000	351.24
1986-01-27	490	495	485	495	102,000	340.91
1986-01-25	495	496	480	486	61,000	334.71
1986-01-24	495	502	491	497	112,000	342.29
1986-01-23	495	514	490	493	663,000	339.53
1986-01-22	471	490	470	490	139,000	337.47
1986-01-21	481	481	470	470	45,000	323.69
1986-01-20	465	481	457	476	162,000	327.82
1986-01-18	467	470	455	455	41,000	313.36
1986-01-17	470	470	455	468	64,000	322.31
1986-01-16	465	470	455	468	52,000	322.31
1986-01-14	451	470	450	465	37,000	320.25
1986-01-13	447	450	442	450	41,000	309.92
1986-01-10	447	450	447	447	40,000	307.85
1986-01-09	451	451	441	445	17,000	306.47
1986-01-08	453	453	451	451	22,000	310.61
1986-01-07	452	455	451	451	12,000	310.61
1986-01-06	450	450	450	450	5,000	309.92
1986-01-04	442	445	440	445	16,000	306.47

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