5930 文化シヤッター(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 900 | 910 | 900 | 910 | 22,000 | 910 |
| 1992-12-28 | 900 | 900 | 890 | 890 | 41,000 | 890 |
| 1992-12-25 | 890 | 890 | 890 | 890 | 2,000 | 890 |
| 1992-12-24 | 890 | 899 | 890 | 899 | 36,000 | 899 |
| 1992-12-22 | 890 | 900 | 890 | 900 | 56,000 | 900 |
| 1992-12-21 | 890 | 890 | 890 | 890 | 51,000 | 890 |
| 1992-12-18 | 889 | 900 | 889 | 900 | 230,000 | 900 |
| 1992-12-17 | 908 | 908 | 899 | 899 | 2,000 | 899 |
| 1992-12-16 | 909 | 909 | 909 | 909 | 1,000 | 909 |
| 1992-12-15 | 895 | 895 | 895 | 895 | 3,000 | 895 |
| 1992-12-14 | 905 | 910 | 900 | 900 | 6,000 | 900 |
| 1992-12-11 | 900 | 915 | 900 | 905 | 77,000 | 905 |
| 1992-12-10 | 875 | 890 | 870 | 890 | 59,000 | 890 |
| 1992-12-09 | 880 | 880 | 860 | 865 | 9,000 | 865 |
| 1992-12-08 | 870 | 880 | 870 | 880 | 14,000 | 880 |
| 1992-12-07 | 880 | 880 | 880 | 880 | 344,000 | 880 |
| 1992-12-04 | 898 | 898 | 880 | 890 | 13,000 | 890 |
| 1992-12-03 | 888 | 888 | 888 | 888 | 506,000 | 888 |
| 1992-12-02 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1992-12-01 | 895 | 910 | 890 | 910 | 6,000 | 910 |
| 1992-11-30 | 888 | 899 | 888 | 899 | 29,000 | 899 |
| 1992-11-27 | 841 | 860 | 841 | 860 | 7,000 | 860 |
| 1992-11-26 | 840 | 860 | 840 | 860 | 34,000 | 860 |
| 1992-11-25 | 838 | 840 | 831 | 831 | 18,000 | 831 |
| 1992-11-24 | 840 | 840 | 835 | 840 | 44,000 | 840 |
| 1992-11-20 | 850 | 850 | 840 | 840 | 15,000 | 840 |
| 1992-11-19 | 860 | 860 | 855 | 855 | 8,000 | 855 |
| 1992-11-18 | 859 | 860 | 855 | 860 | 32,000 | 860 |
| 1992-11-17 | 880 | 880 | 860 | 860 | 3,000 | 860 |
| 1992-11-16 | 899 | 899 | 880 | 880 | 3,000 | 880 |
| 1992-11-13 | 910 | 910 | 900 | 900 | 13,000 | 900 |
| 1992-11-10 | 940 | 940 | 940 | 940 | 11,000 | 940 |
| 1992-11-06 | 930 | 930 | 930 | 930 | 104,000 | 930 |
| 1992-11-05 | 940 | 940 | 930 | 930 | 11,000 | 930 |
| 1992-11-04 | 940 | 940 | 940 | 940 | 3,000 | 940 |
| 1992-11-02 | 930 | 930 | 930 | 930 | 10,000 | 930 |
| 1992-10-30 | 930 | 930 | 930 | 930 | 19,000 | 930 |
| 1992-10-29 | 901 | 901 | 900 | 900 | 2,000 | 900 |
| 1992-10-27 | 872 | 872 | 872 | 872 | 1,000 | 872 |
| 1992-10-26 | 872 | 872 | 871 | 871 | 10,000 | 871 |
| 1992-10-22 | 910 | 910 | 880 | 880 | 8,000 | 880 |
| 1992-10-21 | 910 | 910 | 910 | 910 | 5,000 | 910 |
| 1992-10-19 | 941 | 941 | 941 | 941 | 6,000 | 941 |
| 1992-10-16 | 940 | 940 | 940 | 940 | 2,000 | 940 |
| 1992-10-15 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1992-10-14 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1992-10-13 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1992-10-12 | 985 | 990 | 985 | 990 | 19,000 | 990 |
| 1992-10-09 | 985 | 985 | 985 | 985 | 26,000 | 985 |
| 1992-10-08 | 995 | 995 | 965 | 965 | 9,000 | 965 |
| 1992-10-07 | 985 | 985 | 985 | 985 | 1,000 | 985 |
| 1992-10-06 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 | 1,000 |
| 1992-10-05 | 990 | 990 | 990 | 990 | 8,000 | 990 |
| 1992-10-02 | 990 | 990 | 990 | 990 | 8,000 | 990 |
| 1992-09-30 | 980 | 980 | 978 | 980 | 39,000 | 980 |
| 1992-09-29 | 960 | 970 | 950 | 950 | 23,000 | 950 |
| 1992-09-25 | 976 | 980 | 970 | 970 | 37,000 | 970 |
| 1992-09-24 | 965 | 970 | 965 | 970 | 9,000 | 970 |
| 1992-09-22 | 960 | 980 | 960 | 970 | 86,000 | 970 |
| 1992-09-21 | 980 | 980 | 980 | 980 | 4,000 | 980 |
| 1992-09-18 | 999 | 999 | 980 | 980 | 22,000 | 980 |
| 1992-09-17 | 999 | 1,000 | 999 | 1,000 | 2,000 | 1,000 |
| 1992-09-16 | 1,000 | 1,000 | 1,000 | 1,000 | 21,000 | 1,000 |
| 1992-09-14 | 1,000 | 1,000 | 980 | 1,000 | 15,000 | 1,000 |
| 1992-09-11 | 1,000 | 1,000 | 1,000 | 1,000 | 12,000 | 1,000 |
| 1992-09-10 | 1,030 | 1,070 | 1,000 | 1,070 | 70,000 | 1,070 |
| 1992-09-09 | 1,030 | 1,030 | 1,030 | 1,030 | 7,000 | 1,030 |
| 1992-09-08 | 1,030 | 1,030 | 1,030 | 1,030 | 31,000 | 1,030 |
| 1992-09-07 | 1,040 | 1,040 | 1,000 | 1,040 | 7,000 | 1,040 |
| 1992-09-04 | 1,040 | 1,040 | 1,020 | 1,040 | 76,000 | 1,040 |
| 1992-09-03 | 980 | 1,020 | 980 | 1,020 | 12,000 | 1,020 |
| 1992-09-02 | 1,000 | 1,000 | 1,000 | 1,000 | 16,000 | 1,000 |
| 1992-09-01 | 1,050 | 1,050 | 1,000 | 1,000 | 41,000 | 1,000 |
| 1992-08-28 | 931 | 960 | 931 | 960 | 73,000 | 960 |
| 1992-08-26 | 860 | 860 | 860 | 860 | 12,000 | 860 |
| 1992-08-25 | 870 | 870 | 850 | 860 | 17,000 | 860 |
| 1992-08-24 | 840 | 870 | 840 | 870 | 79,000 | 870 |
| 1992-08-21 | 810 | 811 | 790 | 810 | 36,000 | 810 |
| 1992-08-20 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 1992-08-19 | 766 | 770 | 766 | 770 | 2,000 | 770 |
| 1992-08-18 | 770 | 770 | 765 | 765 | 62,000 | 765 |
| 1992-08-17 | 780 | 780 | 765 | 780 | 13,000 | 780 |
| 1992-08-13 | 840 | 840 | 840 | 840 | 4,000 | 840 |
| 1992-08-12 | 840 | 840 | 840 | 840 | 17,000 | 840 |
| 1992-08-11 | 887 | 887 | 870 | 870 | 18,000 | 870 |
| 1992-08-10 | 900 | 900 | 900 | 900 | 12,000 | 900 |
| 1992-08-07 | 890 | 890 | 890 | 890 | 11,000 | 890 |
| 1992-08-06 | 900 | 900 | 895 | 895 | 118,000 | 895 |
| 1992-08-05 | 900 | 901 | 890 | 900 | 13,000 | 900 |
| 1992-08-04 | 919 | 919 | 919 | 919 | 2,000 | 919 |
| 1992-08-03 | 920 | 920 | 919 | 919 | 5,000 | 919 |
| 1992-07-31 | 931 | 931 | 920 | 920 | 29,000 | 920 |
| 1992-07-30 | 930 | 930 | 920 | 920 | 5,000 | 920 |
| 1992-07-28 | 960 | 970 | 959 | 970 | 13,000 | 970 |
| 1992-07-27 | 961 | 961 | 950 | 950 | 16,000 | 950 |
| 1992-07-24 | 951 | 951 | 931 | 932 | 8,000 | 932 |
| 1992-07-23 | 940 | 950 | 940 | 950 | 25,000 | 950 |
| 1992-07-22 | 998 | 998 | 950 | 950 | 7,000 | 950 |
| 1992-07-21 | 999 | 999 | 999 | 999 | 1,000 | 999 |
| 1992-07-20 | 1,020 | 1,020 | 1,000 | 1,000 | 8,000 | 1,000 |
| 1992-07-16 | 1,050 | 1,050 | 1,040 | 1,040 | 10,000 | 1,040 |
| 1992-07-15 | 1,080 | 1,080 | 1,060 | 1,060 | 12,000 | 1,060 |
| 1992-07-14 | 1,090 | 1,090 | 1,080 | 1,080 | 4,000 | 1,080 |
| 1992-07-13 | 1,110 | 1,110 | 1,110 | 1,110 | 11,000 | 1,110 |
| 1992-07-10 | 1,100 | 1,130 | 1,100 | 1,130 | 50,000 | 1,130 |
| 1992-07-09 | 1,080 | 1,090 | 1,080 | 1,080 | 29,000 | 1,080 |
| 1992-07-07 | 1,110 | 1,110 | 1,060 | 1,080 | 4,000 | 1,080 |
| 1992-07-06 | 1,100 | 1,100 | 1,100 | 1,100 | 11,000 | 1,100 |
| 1992-07-03 | 1,110 | 1,110 | 1,090 | 1,100 | 25,000 | 1,100 |
| 1992-07-02 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1992-07-01 | 1,120 | 1,120 | 1,120 | 1,120 | 5,000 | 1,120 |
| 1992-06-30 | 1,140 | 1,140 | 1,140 | 1,140 | 21,000 | 1,140 |
| 1992-06-29 | 1,100 | 1,100 | 1,080 | 1,080 | 4,000 | 1,080 |
| 1992-06-26 | 1,110 | 1,110 | 1,110 | 1,110 | 24,000 | 1,110 |
| 1992-06-25 | 1,100 | 1,110 | 1,100 | 1,110 | 13,000 | 1,110 |
| 1992-06-24 | 1,090 | 1,120 | 1,090 | 1,100 | 20,000 | 1,100 |
| 1992-06-23 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1992-06-19 | 1,110 | 1,130 | 1,110 | 1,130 | 4,000 | 1,130 |
| 1992-06-18 | 1,130 | 1,130 | 1,100 | 1,100 | 46,000 | 1,100 |
| 1992-06-17 | 1,160 | 1,160 | 1,130 | 1,130 | 16,000 | 1,130 |
| 1992-06-16 | 1,150 | 1,160 | 1,150 | 1,160 | 14,000 | 1,160 |
| 1992-06-15 | 1,180 | 1,180 | 1,140 | 1,150 | 47,000 | 1,150 |
| 1992-06-12 | 1,150 | 1,150 | 1,140 | 1,140 | 6,000 | 1,140 |
| 1992-06-11 | 1,150 | 1,160 | 1,130 | 1,130 | 9,000 | 1,130 |
| 1992-06-10 | 1,170 | 1,170 | 1,140 | 1,160 | 19,000 | 1,160 |
| 1992-06-09 | 1,130 | 1,140 | 1,130 | 1,130 | 10,000 | 1,130 |
| 1992-06-08 | 1,140 | 1,140 | 1,120 | 1,130 | 6,000 | 1,130 |
| 1992-06-05 | 1,130 | 1,130 | 1,130 | 1,130 | 18,000 | 1,130 |
| 1992-06-04 | 1,170 | 1,170 | 1,140 | 1,140 | 3,000 | 1,140 |
| 1992-06-03 | 1,130 | 1,160 | 1,130 | 1,160 | 19,000 | 1,160 |
| 1992-06-02 | 1,140 | 1,140 | 1,130 | 1,130 | 31,000 | 1,130 |
| 1992-06-01 | 1,170 | 1,170 | 1,130 | 1,130 | 30,000 | 1,130 |
| 1992-05-29 | 1,170 | 1,170 | 1,160 | 1,160 | 43,000 | 1,160 |
| 1992-05-28 | 1,130 | 1,130 | 1,130 | 1,130 | 42,000 | 1,130 |
| 1992-05-27 | 1,130 | 1,140 | 1,130 | 1,130 | 15,000 | 1,130 |
| 1992-05-26 | 1,170 | 1,170 | 1,120 | 1,130 | 14,000 | 1,130 |
| 1992-05-25 | 1,120 | 1,120 | 1,110 | 1,110 | 2,000 | 1,110 |
| 1992-05-22 | 1,130 | 1,150 | 1,110 | 1,110 | 10,000 | 1,110 |
| 1992-05-21 | 1,150 | 1,150 | 1,150 | 1,150 | 11,000 | 1,150 |
| 1992-05-20 | 1,160 | 1,180 | 1,160 | 1,160 | 11,000 | 1,160 |
| 1992-05-19 | 1,150 | 1,150 | 1,120 | 1,150 | 43,000 | 1,150 |
| 1992-05-18 | 1,160 | 1,160 | 1,130 | 1,150 | 46,000 | 1,150 |
| 1992-05-15 | 1,150 | 1,150 | 1,100 | 1,100 | 28,000 | 1,100 |
| 1992-05-14 | 1,170 | 1,170 | 1,150 | 1,150 | 27,000 | 1,150 |
| 1992-05-13 | 1,170 | 1,170 | 1,150 | 1,150 | 33,000 | 1,150 |
| 1992-05-12 | 1,170 | 1,170 | 1,150 | 1,160 | 42,000 | 1,160 |
| 1992-05-11 | 1,170 | 1,170 | 1,160 | 1,170 | 41,000 | 1,170 |
| 1992-05-08 | 1,140 | 1,180 | 1,120 | 1,150 | 87,000 | 1,150 |
| 1992-05-07 | 1,090 | 1,150 | 1,080 | 1,150 | 43,000 | 1,150 |
| 1992-05-06 | 1,040 | 1,100 | 1,040 | 1,080 | 180,000 | 1,080 |
| 1992-05-01 | 1,030 | 1,040 | 1,030 | 1,040 | 9,000 | 1,040 |
| 1992-04-30 | 1,040 | 1,040 | 1,030 | 1,030 | 20,000 | 1,030 |
| 1992-04-28 | 1,030 | 1,030 | 1,010 | 1,010 | 30,000 | 1,010 |
| 1992-04-27 | 1,020 | 1,030 | 1,020 | 1,030 | 8,000 | 1,030 |
| 1992-04-24 | 1,040 | 1,040 | 1,020 | 1,030 | 22,000 | 1,030 |
| 1992-04-23 | 1,000 | 1,040 | 1,000 | 1,040 | 24,000 | 1,040 |
| 1992-04-22 | 1,010 | 1,010 | 1,000 | 1,010 | 20,000 | 1,010 |
| 1992-04-21 | 1,020 | 1,020 | 990 | 995 | 27,000 | 995 |
| 1992-04-20 | 1,060 | 1,060 | 1,030 | 1,050 | 17,000 | 1,050 |
| 1992-04-17 | 1,050 | 1,050 | 1,030 | 1,050 | 78,000 | 1,050 |
| 1992-04-16 | 1,030 | 1,040 | 1,020 | 1,030 | 48,000 | 1,030 |
| 1992-04-15 | 1,020 | 1,020 | 1,000 | 1,010 | 17,000 | 1,010 |
| 1992-04-14 | 980 | 985 | 980 | 984 | 22,000 | 984 |
| 1992-04-13 | 1,020 | 1,020 | 998 | 1,000 | 25,000 | 1,000 |
| 1992-04-10 | 955 | 987 | 955 | 987 | 30,000 | 987 |
| 1992-04-09 | 950 | 955 | 940 | 947 | 53,000 | 947 |
| 1992-04-08 | 975 | 975 | 949 | 953 | 17,000 | 953 |
| 1992-04-07 | 1,020 | 1,020 | 999 | 999 | 20,000 | 999 |
| 1992-04-06 | 1,010 | 1,010 | 1,000 | 1,000 | 21,000 | 1,000 |
| 1992-04-03 | 960 | 961 | 960 | 961 | 18,000 | 961 |
| 1992-04-02 | 1,050 | 1,050 | 1,000 | 1,000 | 21,000 | 1,000 |
| 1992-03-31 | 1,170 | 1,170 | 1,130 | 1,150 | 41,000 | 1,150 |
| 1992-03-30 | 1,140 | 1,150 | 1,100 | 1,150 | 17,000 | 1,150 |
| 1992-03-27 | 1,150 | 1,150 | 1,130 | 1,150 | 17,000 | 1,150 |
| 1992-03-26 | 1,080 | 1,130 | 1,070 | 1,130 | 8,000 | 1,130 |
| 1992-03-25 | 1,070 | 1,100 | 1,070 | 1,100 | 34,000 | 1,100 |
| 1992-03-24 | 1,110 | 1,110 | 1,080 | 1,090 | 28,000 | 1,090 |
| 1992-03-23 | 1,120 | 1,120 | 1,100 | 1,100 | 40,000 | 1,100 |
| 1992-03-19 | 1,060 | 1,120 | 1,050 | 1,120 | 63,000 | 1,120 |
| 1992-03-18 | 1,060 | 1,060 | 1,040 | 1,060 | 27,000 | 1,060 |
| 1992-03-17 | 1,090 | 1,090 | 1,060 | 1,060 | 21,000 | 1,060 |
| 1992-03-16 | 1,130 | 1,130 | 1,060 | 1,080 | 19,000 | 1,080 |
| 1992-03-13 | 1,150 | 1,150 | 1,130 | 1,130 | 17,000 | 1,130 |
| 1992-03-12 | 1,150 | 1,150 | 1,150 | 1,150 | 14,000 | 1,150 |
| 1992-03-11 | 1,180 | 1,180 | 1,160 | 1,180 | 5,000 | 1,180 |
| 1992-03-10 | 1,190 | 1,190 | 1,180 | 1,180 | 10,000 | 1,180 |
| 1992-03-09 | 1,190 | 1,190 | 1,160 | 1,160 | 4,000 | 1,160 |
| 1992-03-06 | 1,150 | 1,160 | 1,150 | 1,160 | 18,000 | 1,160 |
| 1992-03-05 | 1,180 | 1,180 | 1,130 | 1,140 | 35,000 | 1,140 |
| 1992-03-04 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1992-03-03 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1992-03-02 | 1,200 | 1,210 | 1,200 | 1,200 | 21,000 | 1,200 |
| 1992-02-28 | 1,240 | 1,240 | 1,180 | 1,180 | 27,000 | 1,180 |
| 1992-02-27 | 1,250 | 1,250 | 1,230 | 1,240 | 25,000 | 1,240 |
| 1992-02-26 | 1,260 | 1,260 | 1,250 | 1,250 | 4,000 | 1,250 |
| 1992-02-24 | 1,280 | 1,280 | 1,270 | 1,270 | 2,000 | 1,270 |
| 1992-02-21 | 1,300 | 1,300 | 1,290 | 1,290 | 31,000 | 1,290 |
| 1992-02-20 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 1992-02-19 | 1,260 | 1,290 | 1,260 | 1,290 | 17,000 | 1,290 |
| 1992-02-18 | 1,290 | 1,290 | 1,260 | 1,260 | 7,000 | 1,260 |
| 1992-02-14 | 1,280 | 1,320 | 1,280 | 1,320 | 16,000 | 1,320 |
| 1992-02-13 | 1,280 | 1,300 | 1,280 | 1,300 | 3,000 | 1,300 |
| 1992-02-12 | 1,300 | 1,300 | 1,280 | 1,280 | 9,000 | 1,280 |
| 1992-02-10 | 1,320 | 1,320 | 1,270 | 1,320 | 20,000 | 1,320 |
| 1992-02-07 | 1,280 | 1,330 | 1,270 | 1,300 | 117,000 | 1,300 |
| 1992-02-06 | 1,300 | 1,300 | 1,270 | 1,270 | 847,000 | 1,270 |
| 1992-02-05 | 1,310 | 1,310 | 1,280 | 1,280 | 16,000 | 1,280 |
| 1992-02-04 | 1,300 | 1,300 | 1,280 | 1,300 | 8,000 | 1,300 |
| 1992-02-03 | 1,310 | 1,310 | 1,280 | 1,300 | 21,000 | 1,300 |
| 1992-01-31 | 1,230 | 1,330 | 1,230 | 1,330 | 41,000 | 1,330 |
| 1992-01-30 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 1992-01-29 | 1,210 | 1,230 | 1,200 | 1,200 | 6,000 | 1,200 |
| 1992-01-28 | 1,200 | 1,220 | 1,200 | 1,200 | 8,000 | 1,200 |
| 1992-01-27 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1992-01-24 | 1,210 | 1,240 | 1,210 | 1,240 | 9,000 | 1,240 |
| 1992-01-23 | 1,190 | 1,250 | 1,190 | 1,240 | 21,000 | 1,240 |
| 1992-01-22 | 1,130 | 1,200 | 1,130 | 1,200 | 76,000 | 1,200 |
| 1992-01-21 | 1,140 | 1,150 | 1,130 | 1,150 | 39,000 | 1,150 |
| 1992-01-20 | 1,190 | 1,190 | 1,150 | 1,150 | 13,000 | 1,150 |
| 1992-01-17 | 1,200 | 1,210 | 1,170 | 1,200 | 58,000 | 1,200 |
| 1992-01-16 | 1,240 | 1,250 | 1,210 | 1,210 | 30,000 | 1,210 |
| 1992-01-14 | 1,250 | 1,270 | 1,240 | 1,250 | 23,000 | 1,250 |
| 1992-01-10 | 1,390 | 1,390 | 1,350 | 1,350 | 14,000 | 1,350 |
| 1992-01-09 | 1,410 | 1,410 | 1,380 | 1,380 | 36,000 | 1,380 |
| 1992-01-08 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 1992-01-07 | 1,470 | 1,470 | 1,470 | 1,470 | 7,000 | 1,470 |
| 1992-01-06 | 1,500 | 1,500 | 1,450 | 1,470 | 24,000 | 1,470 |
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
