5930 文化シヤッター(株) の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-282,3002,3002,3002,3001,0002,090.91
1990-12-272,3502,4002,3502,40026,0002,181.82
1990-12-262,3502,3502,3502,3504,0002,136.36
1990-12-252,3602,4002,3602,39050,0002,172.73
1990-12-212,4202,4302,3902,40082,0002,181.82
1990-12-202,4502,4502,4502,4502,0002,227.27
1990-12-192,4602,4702,4002,47028,0002,245.45
1990-12-182,4702,4702,4702,47017,0002,245.45
1990-12-172,4802,5002,4702,47026,0002,245.45
1990-12-142,4002,4802,4002,48032,0002,254.55
1990-12-132,4802,4802,4802,4803,0002,254.55
1990-12-122,4602,4902,4602,48018,0002,254.55
1990-12-112,4802,4802,4402,44016,0002,218.18
1990-12-102,3702,5002,3602,50027,0002,272.73
1990-12-072,2902,3702,2902,37031,0002,154.55
1990-12-062,2902,3702,2902,37024,0002,154.55
1990-12-032,4502,4502,4502,4501,0002,227.27
1990-11-302,3902,4902,3902,49021,0002,263.64
1990-11-292,4602,5102,4602,51012,0002,281.82
1990-11-282,5002,5402,5002,54015,0002,309.09
1990-11-272,4602,5402,4602,54033,0002,309.09
1990-11-262,5402,5402,5402,5408,0002,309.09
1990-11-222,5402,5402,5002,54017,0002,309.09
1990-11-212,5402,5402,5202,54014,0002,309.09
1990-11-202,5602,5602,5502,5505,0002,318.18
1990-11-192,5202,5702,5202,57012,0002,336.36
1990-11-162,5602,5702,5602,5703,0002,336.36
1990-11-152,5702,5702,5702,5706,0002,336.36
1990-11-142,5802,5802,5502,58021,0002,345.45
1990-11-132,5802,5902,5802,58017,0002,345.45
1990-11-092,5702,5802,5102,580195,0002,345.45
1990-11-082,4902,5802,4902,58014,0002,345.45
1990-11-072,5602,5902,4902,59028,0002,354.55
1990-11-062,5002,6002,5002,60011,0002,363.64
1990-11-052,4902,5802,4902,58022,0002,345.45
1990-11-022,5902,5902,5902,5902,0002,354.55
1990-11-012,5902,5902,5002,59017,0002,354.55
1990-10-312,6002,6002,5602,60016,0002,363.64
1990-10-302,5502,6102,5502,6004,0002,363.64
1990-10-292,6002,6302,5902,61023,0002,372.73
1990-10-262,5802,6002,5402,600331,0002,363.64
1990-10-252,5202,6102,5202,610135,0002,372.73
1990-10-242,5002,5602,5002,53054,0002,300
1990-10-232,4202,5302,4002,530611,0002,300
1990-10-222,4202,4602,4202,43015,0002,209.09
1990-10-192,3902,4302,3802,42065,0002,200
1990-10-182,4202,4202,4002,4007,0002,181.82
1990-10-172,4402,4402,4302,43032,0002,209.09
1990-10-162,4402,4402,4202,44023,0002,218.18
1990-10-152,4402,4502,4402,4502,0002,227.27
1990-10-122,4402,4702,4302,47037,0002,245.45
1990-10-112,4902,4902,4902,4908,0002,263.64
1990-10-092,4402,4902,4002,49042,0002,263.64
1990-10-082,4102,4502,4102,44016,0002,218.18
1990-10-052,3602,4502,3602,45091,0002,227.27
1990-10-042,3602,4002,3602,4002,0002,181.82
1990-10-032,3402,4002,3402,40033,0002,181.82
1990-10-022,2502,3502,2402,34064,0002,127.27
1990-09-282,2402,3402,2002,33073,0002,118.18
1990-09-272,3502,3502,2702,35016,0002,136.36
1990-09-262,3802,4302,3002,35040,0002,136.36
1990-09-252,3002,4302,2802,34097,0002,127.27
1990-09-212,3002,3002,3002,30016,0002,090.91
1990-09-202,3502,4702,3302,47059,0002,245.45
1990-09-192,2802,3502,2802,35063,0002,136.36
1990-09-182,2502,2502,2002,20026,0002,000
1990-09-172,3902,3902,3402,34018,0002,127.27
1990-09-142,3802,3902,3802,39039,0002,172.73
1990-09-132,3602,3602,3602,3603,0002,145.45
1990-09-122,3402,3402,3402,3405,0002,127.27
1990-09-102,4002,4202,4002,42018,0002,200
1990-09-072,3202,3502,3202,3507,0002,136.36
1990-09-052,3302,4002,3302,40010,0002,181.82
1990-09-042,3302,4502,3302,45019,0002,227.27
1990-09-032,4902,4902,4902,4901,0002,263.64
1990-08-312,4902,5002,4502,47021,0002,245.45
1990-08-302,4002,5002,3902,50060,0002,272.73
1990-08-282,4602,4602,4202,460518,0002,236.36
1990-08-272,3902,5002,3902,50040,0002,272.73
1990-08-242,3702,4302,3702,43017,0002,209.09
1990-08-232,3802,4202,3802,4208,0002,200
1990-08-222,5002,5002,4602,5006,0002,272.73
1990-08-212,5302,5802,5302,580192,0002,345.45
1990-08-202,5902,5902,5502,55014,0002,318.18
1990-08-172,5502,5502,5502,5506,0002,318.18
1990-08-162,5002,6002,5002,60016,0002,363.64
1990-08-152,4502,5002,4502,50021,0002,272.73
1990-08-142,4202,4202,4202,4206,0002,200
1990-08-102,5002,5002,5002,500118,0002,272.73
1990-08-092,3702,3702,3402,34021,0002,127.27
1990-08-082,3602,3702,3402,34026,0002,127.27
1990-08-072,4002,4002,4002,4007,0002,181.82
1990-08-062,5402,5402,4902,50031,0002,272.73
1990-08-032,5402,5802,5002,58017,0002,345.45
1990-08-022,5302,5502,5302,54017,0002,309.09
1990-08-012,6302,6302,5302,53014,0002,300
1990-07-312,6402,6502,5902,60035,0002,363.64
1990-07-302,6402,6402,6102,6102,0002,372.73
1990-07-272,7002,7302,6402,64013,0002,400
1990-07-262,7002,7302,6502,70097,0002,454.55
1990-07-252,6202,7002,6202,70035,0002,454.55
1990-07-242,5402,5702,5402,54020,0002,309.09
1990-07-232,5802,5902,5302,54032,0002,309.09
1990-07-202,5302,5902,5302,56031,0002,327.27
1990-07-192,6002,6002,5602,56018,0002,327.27
1990-07-182,6302,6302,5902,60095,0002,363.64
1990-07-172,6302,6602,6302,66013,0002,418.18
1990-07-162,6902,6902,6602,66011,0002,418.18
1990-07-132,6802,6802,6502,6805,0002,436.36
1990-07-122,6902,6902,6802,68011,0002,436.36
1990-07-112,6502,6602,6002,65018,0002,409.09
1990-07-102,7702,7702,6102,61055,0002,372.73
1990-07-092,7002,7302,6502,73033,0002,481.82
1990-07-062,6302,7002,6302,70054,0002,454.55
1990-07-052,6302,6802,6302,670103,0002,427.27
1990-07-042,6202,6302,6202,62086,0002,381.82
1990-07-032,6302,6302,6202,62044,0002,381.82
1990-07-022,6102,6402,6102,63041,0002,390.91
1990-06-292,6402,6402,6102,61063,0002,372.73
1990-06-282,6202,6402,6202,63054,0002,390.91
1990-06-272,6202,6302,6202,62060,0002,381.82
1990-06-262,5802,6302,5802,62028,0002,381.82
1990-06-252,6402,6502,6202,62053,0002,381.82
1990-06-222,6402,6602,6302,64078,0002,400
1990-06-212,6502,6702,6402,64087,0002,400
1990-06-202,5502,6502,5502,65055,0002,409.09
1990-06-192,5302,5502,5302,54020,0002,309.09
1990-06-182,6002,6002,5302,53017,0002,300
1990-06-152,6002,6202,6002,60066,0002,363.64
1990-06-142,6002,6402,6002,600245,0002,363.64
1990-06-132,5802,6002,5802,59052,0002,354.55
1990-06-122,5602,6002,5602,60033,0002,363.64
1990-06-112,5702,6002,5702,600233,0002,363.64
1990-06-082,5402,5702,5402,57044,0002,336.36
1990-06-072,5602,5902,5602,57046,0002,336.36
1990-06-062,6002,6002,5602,60058,0002,363.64
1990-06-052,6202,6502,6102,65053,0002,409.09
1990-06-042,6202,6502,6202,650135,0002,409.09
1990-06-012,6102,6702,6102,65089,0002,409.09
1990-05-312,5302,6902,5302,630180,0002,390.91
1990-05-302,5102,5502,5002,55038,0002,318.18
1990-05-292,5002,5502,5002,55065,0002,318.18
1990-05-282,5002,5202,5002,50022,0002,272.73
1990-05-252,5002,5402,5002,53033,0002,300
1990-05-242,5402,5502,5002,54014,0002,309.09
1990-05-232,5002,5502,4702,540109,0002,309.09
1990-05-222,4902,4902,4702,47059,0002,245.45
1990-05-212,4802,5002,4802,50063,0002,272.73
1990-05-182,4602,5002,4602,49025,0002,263.64
1990-05-172,5002,5002,4602,46026,0002,236.36
1990-05-162,4802,4802,4502,48029,0002,254.55
1990-05-152,5002,5002,4602,46011,0002,236.36
1990-05-142,4902,4902,4602,48024,0002,254.55
1990-05-112,4802,5002,4402,49087,0002,263.64
1990-05-102,4702,4802,4602,48087,0002,254.55
1990-05-092,4502,4702,4302,43046,0002,209.09
1990-05-082,4102,4702,4002,45080,0002,227.27
1990-05-072,4602,4602,4002,40031,0002,181.82
1990-05-022,3802,4202,3602,42039,0002,200
1990-05-012,3602,3702,3202,35024,0002,136.36
1990-04-272,3302,3502,3102,31051,0002,100
1990-04-262,3102,3702,3002,35057,0002,136.36
1990-04-252,1002,2802,1002,27094,0002,063.64
1990-04-242,0102,1002,0002,10077,0001,909.09
1990-04-232,1202,2202,0502,05065,0001,863.64
1990-04-202,0702,1002,0602,10027,0001,909.09
1990-04-192,2202,2202,1502,19016,0001,990.91
1990-04-182,2202,2302,2102,2109,0002,009.09
1990-04-172,2402,2402,2102,22036,0002,018.18
1990-04-162,2002,2602,2002,2606,0002,054.55
1990-04-132,2102,2502,2002,20027,0002,000
1990-04-122,1102,2502,1102,25021,0002,045.45
1990-04-112,1002,1802,1002,1808,0001,981.82
1990-04-102,1602,1602,1102,13053,0001,936.36
1990-04-062,0502,2002,0502,20086,0002,000
1990-04-042,2902,2902,2902,29031,0002,081.82
1990-04-022,4102,4502,3902,45082,0002,227.27
1990-03-302,5002,5002,4902,49011,0002,263.64
1990-03-292,5902,6102,5402,54059,0002,309.09
1990-03-282,5202,5902,5202,59029,0002,354.55
1990-03-272,5002,5502,5002,55010,0002,318.18
1990-03-262,5502,6702,5502,660489,0002,198.35
1990-03-232,5702,6302,5402,590126,0002,140.50
1990-03-222,5702,5902,5702,57038,0002,123.97
1990-03-202,6202,7002,6002,700236,0002,231.41
1990-03-192,6702,6802,6002,640142,0002,181.82
1990-03-162,7002,7302,6802,680173,0002,214.88
1990-03-152,7302,7402,7002,700137,0002,231.41
1990-03-142,6702,7402,6702,740251,0002,264.46
1990-03-132,7002,7002,6802,69050,0002,223.14
1990-03-122,7402,7402,7302,730150,0002,256.20
1990-03-092,7002,7502,7002,740194,0002,264.46
1990-03-082,7302,7502,7202,730218,0002,256.20
1990-03-072,7302,7702,7002,740467,0002,264.46
1990-03-062,7802,8002,7702,770172,0002,289.26
1990-03-052,7002,7702,6802,770130,0002,289.26
1990-03-022,6302,6702,6302,660197,0002,198.35
1990-03-012,6302,6302,5902,63081,0002,173.55
1990-02-282,5402,6102,5402,60059,0002,148.76
1990-02-272,5502,5602,5002,50074,0002,066.12
1990-02-262,5002,5502,4002,550110,0002,107.44
1990-02-232,6102,6302,5702,570153,0002,123.97
1990-02-222,6502,6502,6402,65062,0002,190.08
1990-02-212,6502,6702,6402,650103,0002,190.08
1990-02-202,6602,6802,6402,650280,0002,190.08
1990-02-192,6802,6802,6502,65092,0002,190.08
1990-02-162,6802,6902,6502,65093,0002,190.08
1990-02-152,6502,6902,6502,690142,0002,223.14
1990-02-142,6502,6602,6502,650106,0002,190.08
1990-02-132,6902,6902,6502,66080,0002,198.35
1990-02-092,6802,7002,6402,690119,0002,223.14
1990-02-082,6302,7002,6302,70092,0002,231.41
1990-02-072,7102,7102,6302,690103,0002,223.14
1990-02-062,6802,7402,6602,730577,0002,256.20
1990-02-052,5402,7002,5202,700490,0002,231.41
1990-02-022,5402,5502,5202,540296,0002,099.17
1990-02-012,4102,5502,4102,500419,0002,066.12
1990-01-312,4102,4302,3902,41078,0001,991.74
1990-01-302,4302,4302,3902,430205,0002,008.26
1990-01-292,3502,4502,3202,430370,0002,008.26
1990-01-262,3502,3902,3502,35072,0001,942.15
1990-01-252,3502,3702,3202,34042,0001,933.88
1990-01-242,3802,3902,3602,370138,0001,958.68
1990-01-232,2802,3702,2802,360186,0001,950.41
1990-01-222,3002,3002,2902,29031,0001,892.56
1990-01-192,2902,3002,2802,30081,0001,900.83
1990-01-182,3002,3202,2802,28072,0001,884.30
1990-01-172,2502,3102,2502,30074,0001,900.83
1990-01-162,2802,2902,2502,250102,0001,859.50
1990-01-122,3102,3102,2902,290120,0001,892.56
1990-01-112,2902,3202,2602,320115,0001,917.36
1990-01-102,2802,2902,2702,28050,0001,884.30
1990-01-092,2602,2802,2502,260233,0001,867.77
1990-01-082,2802,3002,2702,280106,0001,884.30
1990-01-052,3002,3002,2802,28088,0001,884.30
1990-01-042,3002,3102,2902,29035,0001,892.56

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