5930 文化シヤッター(株) の時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-30	740	745	737	740	39,000	740
1993-12-29	730	739	730	739	10,000	739
1993-12-28	717	727	717	727	12,000	727
1993-12-24	787	787	787	787	43,000	787
1993-12-22	788	788	787	788	8,000	788
1993-12-21	790	790	784	788	23,000	788
1993-12-20	795	795	779	780	43,000	780
1993-12-17	795	799	795	795	8,000	795
1993-12-16	805	805	795	795	7,000	795
1993-12-15	778	795	778	795	15,000	795
1993-12-14	781	790	781	788	49,000	788
1993-12-13	780	790	780	780	21,000	780
1993-12-10	745	756	740	756	47,000	756
1993-12-09	721	747	721	745	14,000	745
1993-12-08	740	740	735	740	12,000	740
1993-12-07	735	745	735	740	16,000	740
1993-12-06	777	777	740	741	13,000	741
1993-12-03	786	786	761	767	15,000	767
1993-12-02	750	781	750	776	34,000	776
1993-12-01	706	735	705	735	36,000	735
1993-11-30	710	710	690	690	60,000	690
1993-11-26	770	770	750	750	33,000	750
1993-11-25	775	780	760	760	25,000	760
1993-11-24	780	780	780	780	20,000	780
1993-11-22	800	800	785	785	18,000	785
1993-11-19	810	830	810	830	21,000	830
1993-11-18	813	813	810	810	12,000	810
1993-11-17	817	817	810	810	12,000	810
1993-11-16	815	816	805	815	14,000	815
1993-11-15	831	833	815	815	42,000	815
1993-11-12	815	830	815	830	33,000	830
1993-11-11	830	830	815	815	8,000	815
1993-11-10	845	845	815	815	52,000	815
1993-11-09	834	836	831	835	44,000	835
1993-11-08	835	838	831	831	23,000	831
1993-11-05	859	859	830	835	29,000	835
1993-11-04	864	865	864	865	19,000	865
1993-11-02	871	871	865	865	6,000	865
1993-11-01	870	871	868	870	27,000	870
1993-10-29	867	869	858	860	34,000	860
1993-10-28	853	865	850	850	56,000	850
1993-10-27	855	855	851	851	52,000	851
1993-10-26	889	894	870	870	42,000	870
1993-10-25	910	920	910	911	45,000	911
1993-10-22	928	928	910	910	72,000	910
1993-10-21	939	940	938	938	8,000	938
1993-10-20	945	945	940	940	32,000	940
1993-10-19	950	955	945	945	13,000	945
1993-10-18	965	965	960	960	45,000	960
1993-10-15	961	969	961	963	55,000	963
1993-10-14	952	952	950	951	23,000	951
1993-10-13	975	975	950	950	41,000	950
1993-10-12	985	985	976	980	28,000	980
1993-10-08	984	988	975	985	99,000	985
1993-10-07	975	987	975	987	131,000	987
1993-10-06	965	970	955	955	33,000	955
1993-10-05	971	979	965	965	23,000	965
1993-10-04	973	973	971	971	14,000	971
1993-10-01	987	987	971	973	64,000	973
1993-09-30	970	975	960	960	54,000	960
1993-09-29	972	972	955	955	49,000	955
1993-09-28	970	970	960	962	14,000	962
1993-09-27	970	970	955	960	32,000	960
1993-09-24	970	978	960	962	73,000	962
1993-09-22	975	980	951	980	105,000	980
1993-09-21	980	985	975	985	139,000	985
1993-09-20	980	980	960	960	64,000	960
1993-09-17	980	999	980	990	119,000	990
1993-09-16	1,030	1,030	993	1,010	428,000	1,010
1993-09-14	961	1,020	961	1,020	544,000	1,020
1993-09-13	955	960	950	960	117,000	960
1993-09-10	956	958	951	955	85,000	955
1993-09-09	968	968	949	949	21,000	949
1993-09-08	969	969	969	969	25,000	969
1993-09-07	951	970	950	970	114,000	970
1993-09-06	955	955	950	951	51,000	951
1993-09-03	951	956	945	950	56,000	950
1993-09-02	956	957	941	941	37,000	941
1993-09-01	955	956	950	956	38,000	956
1993-08-31	955	958	955	956	52,000	956
1993-08-30	942	950	942	942	9,000	942
1993-08-27	945	953	941	952	28,000	952
1993-08-26	937	937	937	937	6,000	937
1993-08-25	941	950	940	950	148,000	950
1993-08-24	944	945	940	940	46,000	940
1993-08-23	950	950	945	945	12,000	945
1993-08-20	949	950	931	931	31,000	931
1993-08-19	960	960	950	950	21,000	950
1993-08-18	950	965	950	960	45,000	960
1993-08-17	955	960	950	950	69,000	950
1993-08-16	965	965	950	950	30,000	950
1993-08-13	969	980	961	975	95,000	975
1993-08-12	970	980	965	975	261,000	975
1993-08-11	925	958	925	950	213,000	950
1993-08-10	915	915	906	915	66,000	915
1993-08-09	905	910	899	905	58,000	905
1993-08-06	904	904	899	899	26,000	899
1993-08-05	903	904	902	904	33,000	904
1993-08-04	904	914	901	901	94,000	901
1993-08-03	900	904	895	904	75,000	904
1993-08-02	899	905	890	890	24,000	890
1993-07-30	910	910	895	895	100,000	895
1993-07-29	894	895	891	895	78,000	895
1993-07-28	907	907	895	895	73,000	895
1993-07-27	910	910	908	908	13,000	908
1993-07-26	898	918	898	908	14,000	908
1993-07-23	920	920	900	900	24,000	900
1993-07-22	885	920	880	920	20,000	920
1993-07-21	900	900	880	882	34,000	882
1993-07-20	900	919	900	900	28,000	900
1993-07-19	919	919	910	910	50,000	910
1993-07-16	920	920	910	910	54,000	910
1993-07-15	920	920	910	910	15,000	910
1993-07-14	920	920	901	901	4,000	901
1993-07-13	880	920	880	920	23,000	920
1993-07-12	897	897	870	870	93,000	870
1993-07-09	900	900	897	897	57,000	897
1993-07-08	900	900	900	900	14,000	900
1993-07-07	890	890	888	888	24,000	888
1993-07-06	910	910	900	900	52,000	900
1993-07-05	911	912	910	910	14,000	910
1993-07-02	953	953	920	920	34,000	920
1993-07-01	960	960	953	953	2,000	953
1993-06-30	969	969	969	969	18,000	969
1993-06-29	950	950	949	949	16,000	949
1993-06-28	935	935	935	935	18,000	935
1993-06-25	950	950	935	935	5,000	935
1993-06-24	920	930	920	930	99,000	930
1993-06-23	920	920	919	920	15,000	920
1993-06-22	919	919	910	919	82,000	919
1993-06-21	931	931	920	920	14,000	920
1993-06-18	950	960	950	960	60,000	960
1993-06-17	945	945	910	930	15,000	930
1993-06-16	969	969	930	935	53,000	935
1993-06-15	985	985	970	970	31,000	970
1993-06-14	1,010	1,010	985	985	12,000	985
1993-06-11	970	1,010	970	1,010	75,000	1,010
1993-06-10	1,010	1,010	1,000	1,000	23,000	1,000
1993-06-08	1,040	1,040	1,010	1,010	48,000	1,010
1993-06-07	1,040	1,050	1,030	1,050	20,000	1,050
1993-06-04	1,060	1,060	1,040	1,050	51,000	1,050
1993-06-03	1,050	1,050	1,050	1,050	35,000	1,050
1993-06-02	1,040	1,040	1,030	1,040	23,000	1,040
1993-06-01	1,040	1,040	1,020	1,020	22,000	1,020
1993-05-31	1,050	1,050	1,030	1,040	47,000	1,040
1993-05-28	1,040	1,050	1,030	1,030	27,000	1,030
1993-05-27	1,070	1,070	1,030	1,030	97,000	1,030
1993-05-26	1,030	1,060	1,020	1,060	181,000	1,060
1993-05-25	1,020	1,030	1,000	1,030	178,000	1,030
1993-05-24	975	1,000	973	991	61,000	991
1993-05-21	973	980	972	979	19,000	979
1993-05-20	980	980	970	972	24,000	972
1993-05-19	980	980	975	980	46,000	980
1993-05-18	1,010	1,010	990	994	98,000	994
1993-05-17	1,020	1,030	1,010	1,010	62,000	1,010
1993-05-14	1,030	1,030	1,010	1,010	44,000	1,010
1993-05-13	1,020	1,040	1,020	1,030	80,000	1,030
1993-05-12	1,050	1,050	1,020	1,040	392,000	1,040
1993-05-11	1,000	1,050	1,000	1,040	469,000	1,040
1993-05-10	971	995	971	994	225,000	994
1993-05-07	961	961	950	961	58,000	961
1993-05-06	961	961	950	951	63,000	951
1993-04-30	950	950	945	950	38,000	950
1993-04-28	930	950	928	940	42,000	940
1993-04-27	920	933	920	930	34,000	930
1993-04-26	911	920	911	920	21,000	920
1993-04-23	905	910	905	908	16,000	908
1993-04-22	910	910	901	902	17,000	902
1993-04-21	926	926	910	922	25,000	922
1993-04-20	932	932	925	926	27,000	926
1993-04-19	936	936	930	935	48,000	935
1993-04-16	980	980	940	940	101,000	940
1993-04-15	970	982	965	965	156,000	965
1993-04-14	955	990	950	980	256,000	980
1993-04-13	907	935	902	935	223,000	935
1993-04-12	919	919	900	905	47,000	905
1993-04-09	900	910	900	900	89,000	900
1993-04-08	906	915	900	900	100,000	900
1993-04-07	905	920	900	906	66,000	906
1993-04-06	911	915	905	905	145,000	905
1993-04-05	910	920	900	910	338,000	910
1993-04-02	882	905	882	900	111,000	900
1993-04-01	879	884	875	884	38,000	884
1993-03-31	880	897	875	885	200,000	885
1993-03-30	850	850	840	850	197,000	850
1993-03-29	840	845	835	840	256,000	840
1993-03-26	830	830	821	830	184,000	830
1993-03-25	829	829	820	821	41,000	821
1993-03-24	820	830	820	830	135,000	830
1993-03-23	841	841	826	826	97,000	826
1993-03-22	810	848	809	831	128,000	831
1993-03-19	805	809	801	801	135,000	801
1993-03-18	790	810	790	790	266,000	790
1993-03-17	781	790	781	790	29,000	790
1993-03-16	795	795	790	790	57,000	790
1993-03-15	810	810	790	800	30,000	800
1993-03-12	781	800	781	800	41,000	800
1993-03-11	810	810	800	800	13,000	800
1993-03-10	820	820	810	810	36,000	810
1993-03-09	810	812	800	800	41,000	800
1993-03-08	810	820	800	820	10,000	820
1993-03-05	820	820	820	820	22,000	820
1993-03-04	820	820	820	820	5,000	820
1993-03-03	830	830	830	830	1,000	830
1993-03-02	825	830	825	830	12,000	830
1993-03-01	840	840	830	830	21,000	830
1993-02-26	825	845	825	841	129,000	841
1993-02-25	815	815	815	815	26,000	815
1993-02-24	815	820	815	820	23,000	820
1993-02-23	821	821	821	821	1,000	821
1993-02-22	822	822	821	821	11,000	821
1993-02-19	822	825	822	822	14,000	822
1993-02-18	819	825	819	821	47,000	821
1993-02-17	817	817	817	817	5,000	817
1993-02-15	815	815	814	815	65,000	815
1993-02-12	815	815	815	815	6,000	815
1993-02-10	840	840	815	815	19,000	815
1993-02-09	820	820	820	820	11,000	820
1993-02-08	818	830	815	820	31,000	820
1993-02-05	819	820	811	811	110,000	811
1993-02-04	819	819	810	810	2,000	810
1993-02-03	809	820	809	820	18,000	820
1993-02-02	807	808	807	808	20,000	808
1993-02-01	810	810	805	805	7,000	805
1993-01-29	805	809	800	808	44,000	808
1993-01-28	800	800	790	790	7,000	790
1993-01-27	800	800	800	800	8,000	800
1993-01-26	820	820	800	800	11,000	800
1993-01-25	821	821	821	821	6,000	821
1993-01-22	827	827	821	821	4,000	821
1993-01-21	810	830	810	820	13,000	820
1993-01-20	810	810	810	810	2,000	810
1993-01-18	830	830	830	830	11,000	830
1993-01-14	830	830	830	830	12,000	830
1993-01-13	830	830	825	826	12,000	826
1993-01-11	840	840	840	840	1,000	840
1993-01-08	860	860	860	860	100,000	860
1993-01-07	840	851	840	850	6,000	850
1993-01-06	862	862	850	850	5,000	850
1993-01-05	862	862	862	862	2,000	862

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