5930 文化シヤッター(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	731	735	731	735	32,000	735
1994-12-29	723	723	720	721	7,000	721
1994-12-28	722	725	722	724	26,000	724
1994-12-27	713	722	713	722	51,000	722
1994-12-26	706	710	705	709	202,000	709
1994-12-22	715	720	705	710	145,000	710
1994-12-21	711	721	711	711	39,000	711
1994-12-20	733	733	713	723	59,000	723
1994-12-19	740	740	725	733	42,000	733
1994-12-16	723	730	723	730	72,000	730
1994-12-15	705	705	700	700	26,000	700
1994-12-14	706	706	695	695	14,000	695
1994-12-13	705	705	695	696	50,000	696
1994-12-12	703	715	703	705	38,000	705
1994-12-09	755	755	700	700	42,000	700
1994-12-08	747	747	746	746	20,000	746
1994-12-07	747	747	746	746	17,000	746
1994-12-06	751	752	745	745	1,089,000	745
1994-12-05	745	755	745	755	11,000	755
1994-12-02	762	762	745	745	27,000	745
1994-12-01	746	752	736	752	62,000	752
1994-11-30	776	776	756	756	27,000	756
1994-11-29	746	746	739	746	11,000	746
1994-11-28	754	754	747	750	17,000	750
1994-11-25	754	754	754	754	27,000	754
1994-11-24	746	754	740	754	65,000	754
1994-11-22	745	746	743	746	62,000	746
1994-11-21	750	760	750	755	176,000	755
1994-11-18	748	748	745	745	59,000	745
1994-11-17	750	750	745	745	11,000	745
1994-11-16	752	755	750	750	29,000	750
1994-11-15	746	750	745	745	21,000	745
1994-11-14	745	745	722	742	120,000	742
1994-11-11	751	751	741	745	160,000	745
1994-11-10	761	761	741	741	83,000	741
1994-11-09	748	748	740	741	142,000	741
1994-11-08	742	748	741	748	176,000	748
1994-11-07	758	758	738	742	230,000	742
1994-11-04	776	778	772	778	17,000	778
1994-11-02	778	778	778	778	27,000	778
1994-11-01	760	760	745	745	27,000	745
1994-10-31	750	750	737	737	122,000	737
1994-10-28	737	750	737	750	156,000	750
1994-10-27	750	750	735	735	142,000	735
1994-10-26	759	759	744	748	155,000	748
1994-10-25	775	775	760	760	75,000	760
1994-10-24	775	778	774	774	113,000	774
1994-10-21	785	785	770	772	62,000	772
1994-10-20	796	796	790	790	61,000	790
1994-10-19	801	801	795	795	80,000	795
1994-10-18	806	807	805	805	20,000	805
1994-10-17	806	817	806	817	45,000	817
1994-10-14	818	818	805	806	64,000	806
1994-10-13	822	822	818	818	16,000	818
1994-10-12	819	825	819	825	69,000	825
1994-10-11	825	825	819	820	41,000	820
1994-10-07	827	827	825	825	22,000	825
1994-10-06	826	826	826	826	8,000	826
1994-10-05	826	827	825	826	53,000	826
1994-10-04	841	841	827	827	12,000	827
1994-10-03	839	841	839	841	8,000	841
1994-09-30	848	848	819	819	29,000	819
1994-09-29	818	821	817	818	77,000	818
1994-09-28	827	827	815	817	178,000	817
1994-09-27	831	841	822	822	45,000	822
1994-09-26	839	839	825	825	96,000	825
1994-09-22	840	845	835	840	36,000	840
1994-09-21	855	855	843	845	184,000	845
1994-09-20	860	860	850	855	66,000	855
1994-09-19	870	870	868	868	21,000	868
1994-09-16	866	880	866	880	118,000	880
1994-09-14	882	883	862	870	114,000	870
1994-09-13	885	885	882	882	73,000	882
1994-09-12	888	888	884	885	55,000	885
1994-09-09	890	890	883	890	89,000	890
1994-09-08	861	887	861	882	94,000	882
1994-09-07	851	851	851	851	25,000	851
1994-09-06	886	890	886	886	51,000	886
1994-09-05	890	895	886	895	161,000	895
1994-09-02	890	890	880	885	118,000	885
1994-09-01	870	872	868	870	82,000	870
1994-08-31	865	871	865	870	96,000	870
1994-08-30	873	873	865	870	92,000	870
1994-08-29	863	863	863	863	3,000	863
1994-08-26	860	865	859	865	37,000	865
1994-08-25	861	867	855	860	70,000	860
1994-08-24	860	865	860	865	86,000	865
1994-08-23	865	865	851	851	66,000	851
1994-08-22	871	871	864	864	193,000	864
1994-08-19	871	871	865	869	74,000	869
1994-08-18	861	874	861	870	55,000	870
1994-08-17	866	871	865	871	85,000	871
1994-08-16	870	870	860	865	73,000	865
1994-08-15	879	880	870	870	29,000	870
1994-08-12	890	890	871	880	30,000	880
1994-08-11	895	895	887	887	114,000	887
1994-08-10	880	895	880	895	43,000	895
1994-08-09	880	885	878	880	12,000	880
1994-08-08	880	890	880	881	7,000	881
1994-08-05	884	898	884	890	15,000	890
1994-08-04	899	899	894	899	29,000	899
1994-08-03	900	900	890	895	89,000	895
1994-08-02	898	900	895	900	64,000	900
1994-07-29	900	900	893	900	72,000	900
1994-07-28	881	881	871	880	34,000	880
1994-07-27	881	881	871	879	20,000	879
1994-07-26	875	875	861	861	29,000	861
1994-07-25	898	898	885	885	43,000	885
1994-07-22	899	899	898	898	21,000	898
1994-07-21	900	901	900	900	33,000	900
1994-07-20	900	900	895	900	49,000	900
1994-07-19	900	907	900	900	138,000	900
1994-07-18	900	901	900	900	60,000	900
1994-07-15	900	902	900	900	95,000	900
1994-07-14	880	895	880	895	48,000	895
1994-07-13	890	895	880	880	122,000	880
1994-07-12	892	892	885	890	26,000	890
1994-07-11	880	892	880	892	25,000	892
1994-07-08	895	895	886	886	63,000	886
1994-07-07	894	894	890	894	62,000	894
1994-07-06	901	901	885	895	211,000	895
1994-07-05	903	903	891	900	26,000	900
1994-07-04	905	905	891	905	86,000	905
1994-07-01	903	903	893	900	102,000	900
1994-06-30	900	901	893	893	55,000	893
1994-06-29	893	902	890	900	71,000	900
1994-06-28	890	890	880	885	67,000	885
1994-06-27	871	887	871	875	110,000	875
1994-06-24	893	894	885	885	260,000	885
1994-06-23	885	890	883	883	78,000	883
1994-06-22	880	897	876	883	38,000	883
1994-06-21	900	902	899	900	141,000	900
1994-06-20	901	903	900	900	92,000	900
1994-06-17	892	900	892	900	113,000	900
1994-06-16	900	903	895	895	89,000	895
1994-06-15	909	911	900	910	53,000	910
1994-06-14	902	914	900	909	208,000	909
1994-06-13	900	902	890	902	138,000	902
1994-06-10	900	903	890	891	116,000	891
1994-06-09	890	905	888	900	140,000	900
1994-06-08	880	891	877	886	51,000	886
1994-06-07	880	885	869	880	22,000	880
1994-06-06	909	910	890	890	61,000	890
1994-06-03	901	905	895	904	263,000	904
1994-06-02	889	910	889	900	302,000	900
1994-06-01	875	879	870	879	125,000	879
1994-05-31	859	875	859	873	180,000	873
1994-05-30	831	855	831	855	132,000	855
1994-05-27	827	835	827	834	53,000	834
1994-05-26	829	830	825	825	61,000	825
1994-05-25	830	830	816	823	89,000	823
1994-05-24	830	833	820	832	41,000	832
1994-05-23	827	827	820	827	25,000	827
1994-05-20	822	830	820	830	41,000	830
1994-05-19	830	830	822	822	46,000	822
1994-05-18	831	831	821	830	65,000	830
1994-05-17	807	816	806	816	13,000	816
1994-05-16	820	820	816	816	22,000	816
1994-05-13	810	810	805	810	22,000	810
1994-05-12	812	818	810	810	24,000	810
1994-05-11	812	822	811	822	27,000	822
1994-05-10	822	822	810	810	29,000	810
1994-05-09	810	812	810	812	5,000	812
1994-05-06	811	812	811	812	5,000	812
1994-05-02	800	801	800	800	7,000	800
1994-04-28	819	819	800	801	45,000	801
1994-04-27	800	800	799	799	3,000	799
1994-04-26	795	800	790	800	14,000	800
1994-04-25	800	800	795	795	28,000	795
1994-04-22	819	819	810	810	17,000	810
1994-04-21	813	820	803	803	23,000	803
1994-04-20	832	832	822	822	10,000	822
1994-04-19	834	835	825	825	14,000	825
1994-04-18	830	840	827	837	38,000	837
1994-04-15	830	835	825	831	23,000	831
1994-04-14	822	822	818	820	11,000	820
1994-04-13	817	820	808	820	13,000	820
1994-04-12	817	817	817	817	2,000	817
1994-04-11	820	820	810	817	38,000	817
1994-04-08	840	840	820	820	38,000	820
1994-04-07	821	830	820	820	10,000	820
1994-04-06	830	835	820	820	11,000	820
1994-04-05	820	825	820	820	11,000	820
1994-04-04	833	834	810	820	15,000	820
1994-04-01	835	836	830	835	28,000	835
1994-03-31	837	840	835	835	77,000	835
1994-03-30	830	840	820	840	100,000	840
1994-03-29	840	840	828	840	53,000	840
1994-03-28	821	840	820	840	54,000	840
1994-03-25	830	830	817	825	39,000	825
1994-03-24	818	820	808	820	35,000	820
1994-03-23	831	831	822	828	18,000	828
1994-03-22	840	841	828	834	123,000	834
1994-03-18	840	842	830	830	162,000	830
1994-03-17	800	820	800	815	173,000	815
1994-03-16	795	800	782	782	90,000	782
1994-03-15	800	800	790	794	49,000	794
1994-03-14	799	809	793	800	97,000	800
1994-03-11	790	805	790	792	55,000	792
1994-03-10	811	811	800	800	42,000	800
1994-03-09	811	811	810	811	11,000	811
1994-03-08	814	820	814	820	59,000	820
1994-03-07	819	820	815	820	25,000	820
1994-03-04	820	820	810	820	8,000	820
1994-03-03	835	835	810	810	48,000	810
1994-03-02	849	849	830	835	57,000	835
1994-03-01	835	839	835	839	50,000	839
1994-02-28	815	815	805	815	67,000	815
1994-02-25	805	805	805	805	44,000	805
1994-02-24	780	800	780	800	203,000	800
1994-02-23	784	795	780	780	32,000	780
1994-02-22	782	785	782	783	53,000	783
1994-02-21	781	782	780	780	23,000	780
1994-02-18	820	820	781	782	32,000	782
1994-02-17	803	805	800	800	38,000	800
1994-02-16	800	805	800	803	36,000	803
1994-02-15	802	805	790	803	47,000	803
1994-02-14	818	818	801	802	19,000	802
1994-02-10	820	820	815	820	32,000	820
1994-02-09	820	820	790	790	21,000	790
1994-02-08	820	821	812	821	26,000	821
1994-02-07	817	817	810	810	18,000	810
1994-02-04	829	845	818	818	27,000	818
1994-02-03	820	830	809	830	37,000	830
1994-02-02	835	835	820	828	37,000	828
1994-02-01	840	840	830	835	82,000	835
1994-01-31	830	830	825	830	103,000	830
1994-01-28	765	774	765	765	10,000	765
1994-01-27	790	795	775	775	18,000	775
1994-01-26	766	804	766	798	22,000	798
1994-01-25	763	770	752	763	27,000	763
1994-01-24	760	760	758	760	16,000	760
1994-01-21	801	818	800	818	22,000	818
1994-01-20	790	819	790	819	23,000	819
1994-01-19	781	800	780	800	26,000	800
1994-01-18	786	787	780	780	11,000	780
1994-01-17	791	799	780	786	15,000	786
1994-01-14	762	790	761	781	19,000	781
1994-01-13	781	790	761	761	17,000	761
1994-01-12	757	761	755	760	53,000	760
1994-01-11	757	758	757	757	18,000	757
1994-01-10	750	758	748	758	33,000	758
1994-01-07	717	720	704	705	56,000	705
1994-01-06	750	750	731	731	34,000	731
1994-01-05	731	745	731	745	15,000	745
1994-01-04	730	735	730	730	4,000	730

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