5930 文化シヤッター(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	1,230	1,240	1,220	1,240	5,000	854
1988-12-27	1,220	1,220	1,220	1,220	8,000	840.22
1988-12-24	1,280	1,280	1,280	1,280	15,000	881.54
1988-12-23	1,270	1,270	1,260	1,260	5,000	867.77
1988-12-22	1,270	1,270	1,270	1,270	1,000	874.66
1988-12-21	1,280	1,300	1,250	1,250	35,000	860.88
1988-12-20	1,280	1,280	1,280	1,280	15,000	881.54
1988-12-19	1,280	1,280	1,280	1,280	15,000	881.54
1988-12-16	1,280	1,280	1,280	1,280	24,000	881.54
1988-12-15	1,280	1,280	1,280	1,280	5,000	881.54
1988-12-14	1,280	1,280	1,280	1,280	10,000	881.54
1988-12-13	1,280	1,280	1,230	1,230	26,000	847.11
1988-12-12	1,200	1,220	1,200	1,220	3,000	840.22
1988-12-09	1,200	1,200	1,200	1,200	3,000	826.45
1988-12-08	1,190	1,190	1,190	1,190	1,000	819.56
1988-12-07	1,220	1,220	1,220	1,220	2,000	840.22
1988-12-06	1,190	1,200	1,190	1,200	5,000	826.45
1988-12-05	1,210	1,210	1,180	1,180	2,000	812.67
1988-12-03	1,210	1,210	1,210	1,210	1,000	833.33
1988-12-02	1,200	1,200	1,200	1,200	3,000	826.45
1988-12-01	1,200	1,200	1,200	1,200	8,000	826.45
1988-11-30	1,210	1,240	1,210	1,240	11,000	854
1988-11-29	1,230	1,230	1,230	1,230	6,000	847.11
1988-11-28	1,230	1,240	1,200	1,200	7,000	826.45
1988-11-26	1,200	1,240	1,200	1,240	4,000	854
1988-11-25	1,240	1,250	1,200	1,200	13,000	826.45
1988-11-21	1,180	1,180	1,160	1,180	14,000	812.67
1988-11-18	1,200	1,200	1,150	1,200	17,000	826.45
1988-11-16	1,200	1,200	1,200	1,200	5,000	826.45
1988-11-14	1,180	1,180	1,180	1,180	7,000	812.67
1988-11-11	1,180	1,190	1,180	1,190	7,000	819.56
1988-11-10	1,180	1,180	1,180	1,180	7,000	812.67
1988-11-09	1,180	1,180	1,180	1,180	2,000	812.67
1988-11-08	1,180	1,180	1,180	1,180	1,000	812.67
1988-11-05	1,150	1,150	1,150	1,150	1,000	792.01
1988-11-04	1,190	1,190	1,150	1,150	13,000	792.01
1988-11-01	1,250	1,250	1,230	1,230	2,000	847.11
1988-10-31	1,240	1,290	1,240	1,290	18,000	888.43
1988-10-29	1,240	1,240	1,240	1,240	2,000	854
1988-10-28	1,250	1,250	1,250	1,250	1,000	860.88
1988-10-27	1,190	1,250	1,190	1,250	6,000	860.88
1988-10-25	1,150	1,150	1,150	1,150	8,000	792.01
1988-10-24	1,190	1,190	1,190	1,190	14,000	819.56
1988-10-21	1,200	1,200	1,200	1,200	3,000	826.45
1988-10-20	1,200	1,200	1,200	1,200	8,000	826.45
1988-10-18	1,250	1,250	1,240	1,240	16,000	854
1988-10-17	1,250	1,250	1,250	1,250	1,000	860.88
1988-10-14	1,260	1,270	1,260	1,270	3,000	874.66
1988-10-13	1,260	1,260	1,230	1,230	6,000	847.11
1988-10-12	1,280	1,280	1,260	1,260	3,000	867.77
1988-10-11	1,250	1,250	1,250	1,250	1,000	860.88
1988-10-07	1,250	1,250	1,250	1,250	12,000	860.88
1988-10-06	1,250	1,250	1,250	1,250	2,000	860.88
1988-10-03	1,320	1,320	1,310	1,310	4,000	902.20
1988-09-30	1,370	1,400	1,340	1,400	407,000	964.19
1988-09-29	1,270	1,360	1,260	1,360	296,000	936.64
1988-09-28	1,270	1,290	1,270	1,280	153,000	881.54
1988-09-27	1,270	1,270	1,250	1,270	57,000	874.66
1988-09-26	1,240	1,270	1,220	1,270	63,000	874.66
1988-09-24	1,250	1,250	1,240	1,250	20,000	860.88
1988-09-22	1,250	1,250	1,240	1,250	28,000	860.88
1988-09-21	1,250	1,260	1,240	1,250	26,000	860.88
1988-09-20	1,250	1,250	1,230	1,250	25,000	860.88
1988-09-19	1,250	1,250	1,250	1,250	42,000	860.88
1988-09-16	1,210	1,250	1,210	1,250	47,000	860.88
1988-09-14	1,230	1,230	1,230	1,230	5,000	847.11
1988-09-13	1,230	1,230	1,200	1,200	10,000	826.45
1988-09-12	1,220	1,230	1,200	1,230	8,000	847.11
1988-09-09	1,210	1,230	1,210	1,230	12,000	847.11
1988-09-08	1,200	1,200	1,200	1,200	1,000	826.45
1988-09-07	1,230	1,230	1,200	1,220	10,000	840.22
1988-09-06	1,200	1,250	1,200	1,250	20,000	860.88
1988-09-05	1,200	1,200	1,200	1,200	1,000	826.45
1988-09-03	1,200	1,240	1,200	1,240	8,000	854
1988-09-01	1,200	1,200	1,200	1,200	2,000	826.45
1988-08-31	1,220	1,230	1,200	1,230	16,000	847.11
1988-08-30	1,220	1,220	1,200	1,200	7,000	826.45
1988-08-29	1,230	1,230	1,200	1,200	6,000	826.45
1988-08-27	1,230	1,230	1,200	1,200	7,000	826.45
1988-08-26	1,230	1,230	1,200	1,200	10,000	826.45
1988-08-24	1,250	1,270	1,240	1,270	23,000	874.66
1988-08-23	1,210	1,280	1,210	1,250	43,000	860.88
1988-08-22	1,190	1,210	1,190	1,210	7,000	833.33
1988-08-19	1,200	1,200	1,200	1,200	6,000	826.45
1988-08-18	1,250	1,250	1,230	1,250	27,000	860.88
1988-08-17	1,240	1,240	1,240	1,240	12,000	854
1988-08-16	1,240	1,240	1,240	1,240	5,000	854
1988-08-12	1,250	1,250	1,250	1,250	6,000	860.88
1988-08-11	1,230	1,230	1,230	1,230	5,000	847.11
1988-08-10	1,240	1,250	1,230	1,250	19,000	860.88
1988-08-09	1,230	1,230	1,230	1,230	2,000	847.11
1988-08-08	1,240	1,250	1,230	1,230	22,000	847.11
1988-08-04	1,290	1,290	1,270	1,280	18,000	881.54
1988-08-03	1,260	1,260	1,260	1,260	1,000	867.77
1988-08-02	1,250	1,250	1,250	1,250	14,000	860.88
1988-07-30	1,280	1,280	1,200	1,200	31,000	826.45
1988-07-29	1,200	1,280	1,200	1,240	18,000	854
1988-07-28	1,290	1,290	1,200	1,200	15,000	826.45
1988-07-27	1,290	1,300	1,290	1,300	19,000	895.32
1988-07-26	1,290	1,300	1,280	1,290	29,000	888.43
1988-07-25	1,290	1,300	1,290	1,300	37,000	895.32
1988-07-23	1,300	1,300	1,300	1,300	20,000	895.32
1988-07-22	1,300	1,320	1,300	1,300	33,000	895.32
1988-07-21	1,170	1,300	1,170	1,300	23,000	895.32
1988-07-20	1,220	1,220	1,190	1,190	10,000	819.56
1988-07-19	1,230	1,230	1,190	1,220	19,000	840.22
1988-07-18	1,290	1,290	1,250	1,250	24,000	860.88
1988-07-15	1,300	1,300	1,250	1,250	10,000	860.88
1988-07-14	1,330	1,330	1,330	1,330	5,000	915.98
1988-07-12	1,300	1,350	1,250	1,350	106,000	929.75
1988-07-11	1,300	1,300	1,300	1,300	10,000	895.32
1988-07-08	1,300	1,300	1,260	1,290	25,000	888.43
1988-07-07	1,310	1,310	1,250	1,290	15,000	888.43
1988-07-06	1,320	1,320	1,320	1,320	12,000	909.09
1988-07-02	1,290	1,320	1,290	1,320	7,000	909.09
1988-07-01	1,300	1,300	1,300	1,300	4,000	895.32
1988-06-30	1,320	1,320	1,280	1,320	10,000	909.09
1988-06-29	1,300	1,330	1,300	1,330	25,000	915.98
1988-06-28	1,300	1,320	1,300	1,300	37,000	895.32
1988-06-27	1,360	1,370	1,340	1,340	32,000	922.87
1988-06-25	1,360	1,380	1,360	1,380	44,000	950.41
1988-06-24	1,360	1,380	1,360	1,380	151,000	950.41
1988-06-23	1,340	1,360	1,300	1,360	65,000	936.64
1988-06-22	1,320	1,340	1,320	1,340	40,000	922.87
1988-06-21	1,300	1,300	1,270	1,290	22,000	888.43
1988-06-20	1,250	1,310	1,250	1,300	12,000	895.32
1988-06-17	1,300	1,300	1,270	1,290	29,000	888.43
1988-06-16	1,300	1,300	1,290	1,300	32,000	895.32
1988-06-15	1,300	1,300	1,300	1,300	13,000	895.32
1988-06-14	1,300	1,300	1,300	1,300	5,000	895.32
1988-06-13	1,290	1,290	1,290	1,290	6,000	888.43
1988-06-10	1,320	1,320	1,300	1,300	11,000	895.32
1988-06-09	1,300	1,300	1,300	1,300	6,000	895.32
1988-06-08	1,300	1,300	1,300	1,300	4,000	895.32
1988-06-07	1,310	1,310	1,300	1,300	3,000	895.32
1988-06-06	1,340	1,350	1,290	1,290	29,000	888.43
1988-06-04	1,370	1,380	1,360	1,360	64,000	936.64
1988-06-03	1,390	1,390	1,370	1,380	100,000	950.41
1988-06-02	1,380	1,400	1,380	1,380	43,000	950.41
1988-06-01	1,380	1,400	1,380	1,380	75,000	950.41
1988-05-31	1,400	1,410	1,380	1,380	59,000	950.41
1988-05-30	1,350	1,410	1,350	1,410	290,000	971.07
1988-05-28	1,310	1,370	1,300	1,370	56,000	943.53
1988-05-27	1,300	1,320	1,290	1,320	29,000	909.09
1988-05-26	1,270	1,300	1,270	1,300	12,000	895.32
1988-05-25	1,290	1,290	1,270	1,270	19,000	874.66
1988-05-24	1,270	1,290	1,270	1,290	29,000	888.43
1988-05-23	1,260	1,270	1,260	1,270	23,000	874.66
1988-05-20	1,270	1,280	1,260	1,270	45,000	874.66
1988-05-19	1,260	1,270	1,250	1,270	57,000	874.66
1988-05-18	1,270	1,280	1,260	1,260	64,000	867.77
1988-05-17	1,270	1,280	1,270	1,280	32,000	881.54
1988-05-16	1,280	1,300	1,280	1,280	95,000	881.54
1988-05-13	1,310	1,330	1,300	1,300	19,000	895.32
1988-05-12	1,310	1,360	1,310	1,310	23,000	902.20
1988-05-11	1,340	1,360	1,300	1,360	36,000	936.64
1988-05-10	1,350	1,350	1,340	1,340	45,000	922.87
1988-05-09	1,350	1,350	1,310	1,310	41,000	902.20
1988-05-07	1,360	1,360	1,350	1,350	18,000	929.75
1988-05-06	1,360	1,370	1,360	1,360	31,000	936.64
1988-05-02	1,340	1,360	1,340	1,360	61,000	936.64
1988-04-30	1,350	1,350	1,310	1,340	41,000	922.87
1988-04-28	1,360	1,390	1,350	1,360	38,000	936.64
1988-04-27	1,370	1,400	1,360	1,360	103,000	936.64
1988-04-26	1,370	1,370	1,360	1,360	34,000	936.64
1988-04-25	1,360	1,400	1,300	1,400	119,000	964.19
1988-04-23	1,350	1,370	1,320	1,360	39,000	936.64
1988-04-22	1,380	1,390	1,340	1,340	188,000	922.87
1988-04-21	1,390	1,410	1,370	1,390	401,000	957.30
1988-04-20	1,380	1,440	1,380	1,430	1,060,000	984.85
1988-04-19	1,350	1,380	1,300	1,380	1,073,000	950.41
1988-04-18	1,220	1,350	1,220	1,350	535,000	929.75
1988-04-15	1,180	1,220	1,180	1,200	78,000	826.45
1988-04-14	1,200	1,200	1,200	1,200	19,000	826.45
1988-04-13	1,220	1,220	1,160	1,200	22,000	826.45
1988-04-12	1,190	1,230	1,190	1,220	58,000	840.22
1988-04-08	1,190	1,230	1,190	1,220	40,000	840.22
1988-04-07	1,220	1,220	1,190	1,190	28,000	819.56
1988-04-06	1,200	1,230	1,200	1,220	36,000	840.22
1988-04-05	1,180	1,190	1,180	1,190	14,000	819.56
1988-04-04	1,200	1,200	1,190	1,190	5,000	819.56
1988-04-02	1,200	1,200	1,200	1,200	2,000	826.45
1988-04-01	1,240	1,240	1,200	1,200	71,000	826.45
1988-03-31	1,180	1,220	1,180	1,220	20,000	840.22
1988-03-30	1,220	1,220	1,200	1,200	65,000	826.45
1988-03-29	1,220	1,220	1,190	1,200	64,000	826.45
1988-03-28	1,160	1,280	1,150	1,250	81,000	860.88
1988-03-26	1,170	1,170	1,160	1,160	21,000	798.90
1988-03-25	1,100	1,210	1,100	1,190	112,000	819.56
1988-03-24	1,130	1,130	1,100	1,100	35,000	757.58
1988-03-23	1,180	1,180	1,140	1,140	57,000	785.12
1988-03-22	1,130	1,190	1,120	1,180	90,000	812.67
1988-03-18	1,140	1,140	1,130	1,130	14,000	778.24
1988-03-17	1,140	1,150	1,140	1,140	26,000	785.12
1988-03-16	1,160	1,160	1,130	1,140	6,000	785.12
1988-03-15	1,170	1,170	1,110	1,150	20,000	792.01
1988-03-14	1,170	1,170	1,170	1,170	14,000	805.79
1988-03-11	1,210	1,220	1,180	1,210	33,000	833.33
1988-03-10	1,210	1,220	1,180	1,200	105,000	826.45
1988-03-09	1,180	1,210	1,180	1,210	74,000	833.33
1988-03-08	1,150	1,180	1,140	1,180	29,000	812.67
1988-03-07	1,150	1,160	1,130	1,130	6,000	778.24
1988-03-05	1,160	1,170	1,130	1,170	35,000	805.79
1988-03-04	1,140	1,170	1,140	1,170	5,000	805.79
1988-03-03	1,160	1,190	1,130	1,140	42,000	785.12
1988-03-02	1,190	1,200	1,170	1,170	93,000	805.79
1988-03-01	1,190	1,220	1,190	1,190	37,000	819.56
1988-02-29	1,170	1,230	1,170	1,230	88,000	847.11
1988-02-27	1,190	1,200	1,190	1,190	22,000	819.56
1988-02-26	1,200	1,220	1,190	1,200	35,000	826.45
1988-02-25	1,230	1,240	1,190	1,240	167,000	854
1988-02-24	1,250	1,250	1,190	1,250	134,000	860.88
1988-02-23	1,210	1,260	1,180	1,260	173,000	867.77
1988-02-22	1,280	1,310	1,230	1,260	277,000	867.77
1988-02-19	1,220	1,280	1,200	1,260	719,000	867.77
1988-02-18	1,120	1,230	1,120	1,200	505,000	826.45
1988-02-17	1,100	1,140	1,100	1,130	70,000	778.24
1988-02-16	1,130	1,130	1,100	1,100	62,000	757.58
1988-02-15	1,100	1,140	1,100	1,110	75,000	764.46
1988-02-12	1,090	1,100	1,080	1,090	34,000	750.69
1988-02-10	1,090	1,100	1,070	1,070	85,000	736.92
1988-02-09	1,090	1,120	1,080	1,080	139,000	743.80
1988-02-08	1,110	1,120	1,070	1,100	72,000	757.58
1988-02-06	1,120	1,130	1,100	1,130	144,000	778.24
1988-02-05	1,060	1,100	1,060	1,100	297,000	757.58
1988-02-04	1,040	1,080	1,040	1,060	175,000	730.03
1988-02-03	998	1,040	998	1,040	102,000	716.25
1988-02-02	988	1,000	970	1,000	56,000	688.71
1988-02-01	990	990	961	989	17,000	681.13
1988-01-30	970	970	960	960	3,000	661.16
1988-01-29	961	970	961	970	14,000	668.04
1988-01-28	960	960	960	960	1,000	661.16
1988-01-27	949	999	940	988	42,000	680.44
1988-01-26	940	950	931	949	16,000	653.58
1988-01-25	949	949	944	944	12,000	650.14
1988-01-23	911	911	911	911	3,000	627.41
1988-01-22	935	935	930	930	14,000	640.50
1988-01-21	910	920	905	915	14,000	630.17
1988-01-20	916	916	910	915	15,000	630.17
1988-01-19	914	915	911	915	16,000	630.17
1988-01-18	924	940	915	915	10,000	630.17
1988-01-14	910	925	910	910	10,000	626.72
1988-01-13	915	940	915	920	30,000	633.61
1988-01-12	920	920	910	911	10,000	627.41
1988-01-11	910	910	910	910	3,000	626.72
1988-01-08	950	950	950	950	12,000	654.27
1988-01-07	930	960	930	950	6,000	654.27
1988-01-06	921	930	920	930	8,000	640.50
1988-01-05	939	939	899	899	17,000	619.15
1988-01-04	929	950	929	950	5,000	654.27

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