5930 文化シヤッター(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 819 | 819 | 801 | 814 | 364,000 | 814 |
| 1995-12-28 | 825 | 830 | 809 | 809 | 266,000 | 809 |
| 1995-12-27 | 845 | 850 | 820 | 820 | 616,000 | 820 |
| 1995-12-26 | 811 | 840 | 811 | 839 | 547,000 | 839 |
| 1995-12-25 | 830 | 830 | 808 | 812 | 271,000 | 812 |
| 1995-12-22 | 847 | 850 | 821 | 826 | 735,000 | 826 |
| 1995-12-21 | 855 | 878 | 845 | 845 | 1,609,000 | 845 |
| 1995-12-20 | 842 | 870 | 833 | 853 | 1,761,000 | 853 |
| 1995-12-19 | 832 | 842 | 825 | 833 | 937,000 | 833 |
| 1995-12-18 | 884 | 900 | 842 | 842 | 4,175,000 | 842 |
| 1995-12-15 | 805 | 875 | 786 | 875 | 4,598,000 | 875 |
| 1995-12-14 | 782 | 788 | 775 | 775 | 276,000 | 775 |
| 1995-12-13 | 791 | 795 | 777 | 780 | 319,000 | 780 |
| 1995-12-12 | 803 | 808 | 781 | 790 | 354,000 | 790 |
| 1995-12-11 | 814 | 814 | 791 | 800 | 663,000 | 800 |
| 1995-12-08 | 765 | 795 | 762 | 794 | 677,000 | 794 |
| 1995-12-07 | 780 | 783 | 765 | 772 | 460,000 | 772 |
| 1995-12-06 | 792 | 801 | 781 | 781 | 337,000 | 781 |
| 1995-12-05 | 815 | 816 | 790 | 797 | 571,000 | 797 |
| 1995-12-04 | 823 | 824 | 805 | 815 | 1,497,000 | 815 |
| 1995-12-01 | 782 | 824 | 782 | 788 | 2,193,000 | 788 |
| 1995-11-30 | 795 | 795 | 770 | 782 | 306,000 | 782 |
| 1995-11-29 | 770 | 799 | 766 | 775 | 537,000 | 775 |
| 1995-11-28 | 772 | 790 | 765 | 774 | 346,000 | 774 |
| 1995-11-27 | 800 | 808 | 765 | 765 | 403,000 | 765 |
| 1995-11-24 | 817 | 830 | 791 | 801 | 1,366,000 | 801 |
| 1995-11-22 | 789 | 822 | 780 | 810 | 2,579,000 | 810 |
| 1995-11-21 | 780 | 796 | 777 | 790 | 754,000 | 790 |
| 1995-11-20 | 770 | 777 | 760 | 770 | 435,000 | 770 |
| 1995-11-17 | 746 | 770 | 740 | 770 | 376,000 | 770 |
| 1995-11-16 | 754 | 760 | 746 | 752 | 617,000 | 752 |
| 1995-11-15 | 768 | 789 | 750 | 761 | 1,060,000 | 761 |
| 1995-11-14 | 835 | 836 | 778 | 778 | 2,674,000 | 778 |
| 1995-11-13 | 807 | 840 | 795 | 840 | 4,532,000 | 840 |
| 1995-11-10 | 768 | 800 | 755 | 797 | 4,331,000 | 797 |
| 1995-11-09 | 746 | 780 | 745 | 767 | 2,858,000 | 767 |
| 1995-11-08 | 735 | 755 | 725 | 736 | 1,391,000 | 736 |
| 1995-11-07 | 746 | 754 | 723 | 728 | 1,400,000 | 728 |
| 1995-11-06 | 740 | 765 | 730 | 743 | 2,941,000 | 743 |
| 1995-11-02 | 710 | 740 | 710 | 725 | 3,237,000 | 725 |
| 1995-11-01 | 728 | 745 | 695 | 695 | 3,332,000 | 695 |
| 1995-10-31 | 685 | 723 | 681 | 718 | 4,897,000 | 718 |
| 1995-10-30 | 647 | 676 | 637 | 675 | 1,639,000 | 675 |
| 1995-10-27 | 602 | 670 | 602 | 647 | 1,235,000 | 647 |
| 1995-10-26 | 620 | 620 | 603 | 608 | 154,000 | 608 |
| 1995-10-25 | 628 | 630 | 618 | 620 | 102,000 | 620 |
| 1995-10-24 | 641 | 647 | 627 | 628 | 157,000 | 628 |
| 1995-10-23 | 639 | 660 | 639 | 642 | 581,000 | 642 |
| 1995-10-20 | 620 | 649 | 615 | 649 | 340,000 | 649 |
| 1995-10-19 | 610 | 624 | 603 | 624 | 167,000 | 624 |
| 1995-10-18 | 600 | 607 | 597 | 600 | 211,000 | 600 |
| 1995-10-17 | 621 | 621 | 605 | 607 | 124,000 | 607 |
| 1995-10-16 | 610 | 620 | 605 | 611 | 98,000 | 611 |
| 1995-10-13 | 592 | 625 | 592 | 620 | 164,000 | 620 |
| 1995-10-12 | 600 | 605 | 591 | 600 | 119,000 | 600 |
| 1995-10-11 | 612 | 620 | 600 | 614 | 155,000 | 614 |
| 1995-10-09 | 625 | 629 | 615 | 620 | 152,000 | 620 |
| 1995-10-06 | 640 | 645 | 622 | 630 | 176,000 | 630 |
| 1995-10-05 | 658 | 658 | 635 | 645 | 265,000 | 645 |
| 1995-10-04 | 607 | 660 | 604 | 648 | 720,000 | 648 |
| 1995-10-03 | 608 | 611 | 595 | 603 | 269,000 | 603 |
| 1995-10-02 | 600 | 619 | 595 | 618 | 184,000 | 618 |
| 1995-09-29 | 630 | 630 | 610 | 620 | 162,000 | 620 |
| 1995-09-28 | 625 | 630 | 607 | 630 | 285,000 | 630 |
| 1995-09-27 | 642 | 642 | 622 | 627 | 335,000 | 627 |
| 1995-09-26 | 684 | 686 | 641 | 652 | 938,000 | 652 |
| 1995-09-25 | 658 | 680 | 658 | 678 | 1,191,000 | 678 |
| 1995-09-22 | 640 | 657 | 620 | 650 | 734,000 | 650 |
| 1995-09-21 | 637 | 644 | 629 | 640 | 280,000 | 640 |
| 1995-09-20 | 645 | 660 | 635 | 654 | 756,000 | 654 |
| 1995-09-19 | 626 | 650 | 626 | 640 | 296,000 | 640 |
| 1995-09-18 | 661 | 665 | 621 | 638 | 371,000 | 638 |
| 1995-09-14 | 675 | 695 | 661 | 671 | 1,911,000 | 671 |
| 1995-09-13 | 625 | 665 | 615 | 665 | 3,446,000 | 665 |
| 1995-09-12 | 541 | 632 | 538 | 625 | 1,930,000 | 625 |
| 1995-09-11 | 541 | 541 | 528 | 541 | 121,000 | 541 |
| 1995-09-08 | 538 | 555 | 527 | 545 | 276,000 | 545 |
| 1995-09-07 | 539 | 539 | 529 | 539 | 95,000 | 539 |
| 1995-09-06 | 537 | 540 | 523 | 523 | 115,000 | 523 |
| 1995-09-05 | 527 | 527 | 518 | 527 | 157,000 | 527 |
| 1995-09-04 | 565 | 565 | 518 | 518 | 122,000 | 518 |
| 1995-09-01 | 565 | 565 | 525 | 556 | 375,000 | 556 |
| 1995-08-31 | 535 | 580 | 535 | 557 | 1,408,000 | 557 |
| 1995-08-30 | 504 | 540 | 503 | 528 | 890,000 | 528 |
| 1995-08-29 | 464 | 479 | 462 | 479 | 421,000 | 479 |
| 1995-08-28 | 460 | 464 | 455 | 458 | 102,000 | 458 |
| 1995-08-25 | 458 | 464 | 455 | 464 | 203,000 | 464 |
| 1995-08-24 | 455 | 459 | 454 | 459 | 74,000 | 459 |
| 1995-08-23 | 462 | 470 | 456 | 459 | 125,000 | 459 |
| 1995-08-22 | 459 | 466 | 455 | 460 | 203,000 | 460 |
| 1995-08-21 | 490 | 490 | 475 | 476 | 40,000 | 476 |
| 1995-08-18 | 490 | 495 | 490 | 494 | 36,000 | 494 |
| 1995-08-17 | 502 | 503 | 490 | 495 | 47,000 | 495 |
| 1995-08-16 | 485 | 502 | 480 | 498 | 188,000 | 498 |
| 1995-08-15 | 460 | 481 | 460 | 480 | 71,000 | 480 |
| 1995-08-14 | 460 | 460 | 450 | 460 | 22,000 | 460 |
| 1995-08-11 | 455 | 459 | 450 | 459 | 102,000 | 459 |
| 1995-08-10 | 459 | 459 | 450 | 450 | 57,000 | 450 |
| 1995-08-09 | 448 | 458 | 448 | 449 | 25,000 | 449 |
| 1995-08-08 | 450 | 450 | 445 | 445 | 25,000 | 445 |
| 1995-08-07 | 462 | 463 | 462 | 462 | 37,000 | 462 |
| 1995-08-04 | 447 | 462 | 443 | 462 | 63,000 | 462 |
| 1995-08-03 | 450 | 454 | 450 | 450 | 70,000 | 450 |
| 1995-08-02 | 440 | 449 | 440 | 445 | 88,000 | 445 |
| 1995-08-01 | 450 | 453 | 442 | 445 | 83,000 | 445 |
| 1995-07-31 | 455 | 455 | 446 | 455 | 235,000 | 455 |
| 1995-07-28 | 467 | 467 | 455 | 460 | 49,000 | 460 |
| 1995-07-27 | 451 | 473 | 451 | 473 | 67,000 | 473 |
| 1995-07-26 | 455 | 464 | 450 | 460 | 39,000 | 460 |
| 1995-07-25 | 476 | 476 | 465 | 470 | 13,000 | 470 |
| 1995-07-24 | 477 | 481 | 477 | 481 | 19,000 | 481 |
| 1995-07-21 | 471 | 485 | 470 | 470 | 29,000 | 470 |
| 1995-07-20 | 481 | 481 | 481 | 481 | 9,000 | 481 |
| 1995-07-19 | 498 | 498 | 474 | 490 | 54,000 | 490 |
| 1995-07-18 | 504 | 505 | 490 | 490 | 64,000 | 490 |
| 1995-07-17 | 503 | 503 | 493 | 499 | 134,000 | 499 |
| 1995-07-14 | 503 | 503 | 498 | 498 | 66,000 | 498 |
| 1995-07-13 | 502 | 502 | 492 | 497 | 157,000 | 497 |
| 1995-07-12 | 483 | 500 | 483 | 497 | 210,000 | 497 |
| 1995-07-11 | 502 | 505 | 472 | 472 | 216,000 | 472 |
| 1995-07-10 | 503 | 510 | 497 | 502 | 241,000 | 502 |
| 1995-07-07 | 475 | 510 | 475 | 495 | 311,000 | 495 |
| 1995-07-06 | 455 | 470 | 455 | 470 | 67,000 | 470 |
| 1995-07-05 | 444 | 460 | 444 | 456 | 105,000 | 456 |
| 1995-07-04 | 430 | 439 | 430 | 439 | 148,000 | 439 |
| 1995-07-03 | 418 | 429 | 418 | 425 | 129,000 | 425 |
| 1995-06-30 | 417 | 420 | 417 | 418 | 178,000 | 418 |
| 1995-06-29 | 420 | 421 | 410 | 412 | 94,000 | 412 |
| 1995-06-28 | 430 | 430 | 412 | 417 | 23,000 | 417 |
| 1995-06-27 | 434 | 434 | 428 | 434 | 154,000 | 434 |
| 1995-06-26 | 442 | 443 | 441 | 443 | 15,000 | 443 |
| 1995-06-23 | 430 | 443 | 430 | 443 | 104,000 | 443 |
| 1995-06-22 | 433 | 433 | 427 | 430 | 91,000 | 430 |
| 1995-06-21 | 418 | 438 | 418 | 436 | 77,000 | 436 |
| 1995-06-20 | 415 | 418 | 409 | 418 | 71,000 | 418 |
| 1995-06-19 | 408 | 415 | 408 | 410 | 117,000 | 410 |
| 1995-06-16 | 406 | 410 | 403 | 403 | 123,000 | 403 |
| 1995-06-15 | 406 | 406 | 400 | 400 | 63,000 | 400 |
| 1995-06-14 | 414 | 414 | 409 | 414 | 86,000 | 414 |
| 1995-06-13 | 413 | 418 | 405 | 405 | 204,000 | 405 |
| 1995-06-12 | 429 | 429 | 415 | 418 | 145,000 | 418 |
| 1995-06-09 | 430 | 439 | 424 | 424 | 241,000 | 424 |
| 1995-06-08 | 450 | 450 | 431 | 439 | 97,000 | 439 |
| 1995-06-07 | 483 | 483 | 449 | 449 | 79,000 | 449 |
| 1995-06-06 | 484 | 484 | 483 | 484 | 26,000 | 484 |
| 1995-06-05 | 485 | 487 | 482 | 482 | 103,000 | 482 |
| 1995-06-02 | 484 | 484 | 480 | 484 | 35,000 | 484 |
| 1995-06-01 | 470 | 480 | 470 | 480 | 43,000 | 480 |
| 1995-05-31 | 483 | 483 | 470 | 472 | 69,000 | 472 |
| 1995-05-30 | 471 | 475 | 471 | 473 | 4,000 | 473 |
| 1995-05-29 | 472 | 476 | 470 | 476 | 9,000 | 476 |
| 1995-05-26 | 470 | 483 | 470 | 483 | 71,000 | 483 |
| 1995-05-25 | 472 | 472 | 470 | 470 | 121,000 | 470 |
| 1995-05-24 | 496 | 496 | 482 | 485 | 84,000 | 485 |
| 1995-05-23 | 499 | 499 | 494 | 499 | 71,000 | 499 |
| 1995-05-22 | 498 | 498 | 481 | 495 | 64,000 | 495 |
| 1995-05-19 | 505 | 505 | 490 | 500 | 191,000 | 500 |
| 1995-05-18 | 503 | 510 | 495 | 505 | 164,000 | 505 |
| 1995-05-17 | 495 | 499 | 490 | 490 | 167,000 | 490 |
| 1995-05-16 | 480 | 495 | 469 | 495 | 218,000 | 495 |
| 1995-05-15 | 500 | 505 | 470 | 475 | 460,000 | 475 |
| 1995-05-12 | 525 | 531 | 500 | 500 | 500,000 | 500 |
| 1995-05-11 | 585 | 595 | 575 | 575 | 35,000 | 575 |
| 1995-05-10 | 598 | 600 | 584 | 594 | 51,000 | 594 |
| 1995-05-09 | 604 | 609 | 588 | 588 | 67,000 | 588 |
| 1995-05-08 | 599 | 599 | 590 | 595 | 8,000 | 595 |
| 1995-05-02 | 595 | 595 | 585 | 595 | 90,000 | 595 |
| 1995-05-01 | 590 | 593 | 590 | 593 | 35,000 | 593 |
| 1995-04-28 | 594 | 594 | 585 | 585 | 32,000 | 585 |
| 1995-04-27 | 590 | 590 | 580 | 580 | 20,000 | 580 |
| 1995-04-26 | 592 | 592 | 590 | 590 | 23,000 | 590 |
| 1995-04-25 | 590 | 599 | 587 | 587 | 58,000 | 587 |
| 1995-04-24 | 598 | 600 | 595 | 595 | 25,000 | 595 |
| 1995-04-21 | 588 | 590 | 585 | 588 | 100,000 | 588 |
| 1995-04-20 | 588 | 588 | 585 | 585 | 64,000 | 585 |
| 1995-04-19 | 595 | 599 | 590 | 590 | 64,000 | 590 |
| 1995-04-18 | 599 | 599 | 585 | 585 | 38,000 | 585 |
| 1995-04-17 | 605 | 605 | 580 | 580 | 87,000 | 580 |
| 1995-04-14 | 608 | 608 | 590 | 590 | 86,000 | 590 |
| 1995-04-13 | 594 | 598 | 585 | 598 | 95,000 | 598 |
| 1995-04-12 | 590 | 600 | 590 | 595 | 179,000 | 595 |
| 1995-04-11 | 595 | 595 | 590 | 590 | 51,000 | 590 |
| 1995-04-10 | 594 | 595 | 584 | 595 | 89,000 | 595 |
| 1995-04-07 | 564 | 584 | 564 | 584 | 5,000 | 584 |
| 1995-04-06 | 567 | 570 | 561 | 561 | 42,000 | 561 |
| 1995-04-05 | 565 | 567 | 561 | 561 | 52,000 | 561 |
| 1995-04-04 | 581 | 589 | 565 | 565 | 51,000 | 565 |
| 1995-04-03 | 590 | 590 | 561 | 561 | 74,000 | 561 |
| 1995-03-31 | 590 | 595 | 580 | 595 | 131,000 | 595 |
| 1995-03-30 | 565 | 580 | 565 | 580 | 90,000 | 580 |
| 1995-03-29 | 575 | 580 | 573 | 575 | 58,000 | 575 |
| 1995-03-28 | 566 | 573 | 564 | 573 | 49,000 | 573 |
| 1995-03-27 | 540 | 551 | 540 | 550 | 145,000 | 550 |
| 1995-03-24 | 543 | 549 | 543 | 549 | 94,000 | 549 |
| 1995-03-23 | 555 | 555 | 543 | 543 | 29,000 | 543 |
| 1995-03-22 | 550 | 560 | 550 | 560 | 102,000 | 560 |
| 1995-03-20 | 560 | 560 | 550 | 556 | 47,000 | 556 |
| 1995-03-17 | 600 | 601 | 589 | 590 | 30,000 | 590 |
| 1995-03-16 | 610 | 610 | 604 | 604 | 7,000 | 604 |
| 1995-03-15 | 610 | 613 | 601 | 610 | 80,000 | 610 |
| 1995-03-14 | 630 | 630 | 610 | 610 | 121,000 | 610 |
| 1995-03-13 | 640 | 640 | 625 | 625 | 16,000 | 625 |
| 1995-03-10 | 660 | 660 | 630 | 630 | 46,000 | 630 |
| 1995-03-09 | 650 | 650 | 650 | 650 | 17,000 | 650 |
| 1995-03-08 | 665 | 665 | 640 | 640 | 25,000 | 640 |
| 1995-03-07 | 676 | 676 | 665 | 665 | 30,000 | 665 |
| 1995-03-06 | 668 | 675 | 667 | 675 | 77,000 | 675 |
| 1995-03-03 | 659 | 660 | 656 | 660 | 81,000 | 660 |
| 1995-03-02 | 660 | 661 | 650 | 661 | 109,000 | 661 |
| 1995-03-01 | 659 | 659 | 640 | 655 | 24,000 | 655 |
| 1995-02-28 | 659 | 660 | 640 | 650 | 59,000 | 650 |
| 1995-02-27 | 620 | 639 | 620 | 639 | 47,000 | 639 |
| 1995-02-24 | 645 | 650 | 645 | 645 | 74,000 | 645 |
| 1995-02-23 | 651 | 665 | 651 | 660 | 33,000 | 660 |
| 1995-02-22 | 675 | 675 | 671 | 671 | 26,000 | 671 |
| 1995-02-21 | 680 | 680 | 674 | 674 | 42,000 | 674 |
| 1995-02-20 | 691 | 691 | 679 | 681 | 34,000 | 681 |
| 1995-02-17 | 700 | 700 | 685 | 691 | 41,000 | 691 |
| 1995-02-16 | 682 | 700 | 682 | 700 | 382,000 | 700 |
| 1995-02-15 | 687 | 687 | 680 | 682 | 60,000 | 682 |
| 1995-02-14 | 703 | 703 | 695 | 697 | 29,000 | 697 |
| 1995-02-13 | 710 | 710 | 700 | 710 | 56,000 | 710 |
| 1995-02-10 | 741 | 741 | 706 | 725 | 36,000 | 725 |
| 1995-02-09 | 739 | 739 | 731 | 731 | 36,000 | 731 |
| 1995-02-08 | 743 | 743 | 730 | 742 | 43,000 | 742 |
| 1995-02-07 | 750 | 750 | 743 | 743 | 60,000 | 743 |
| 1995-02-06 | 738 | 750 | 738 | 750 | 337,000 | 750 |
| 1995-02-03 | 758 | 758 | 738 | 738 | 65,000 | 738 |
| 1995-02-02 | 772 | 772 | 732 | 738 | 27,000 | 738 |
| 1995-02-01 | 779 | 786 | 772 | 780 | 183,000 | 780 |
| 1995-01-31 | 790 | 821 | 771 | 771 | 246,000 | 771 |
| 1995-01-30 | 738 | 800 | 738 | 790 | 313,000 | 790 |
| 1995-01-27 | 730 | 738 | 730 | 738 | 154,000 | 738 |
| 1995-01-26 | 750 | 755 | 730 | 731 | 184,000 | 731 |
| 1995-01-25 | 700 | 745 | 695 | 730 | 72,000 | 730 |
| 1995-01-24 | 700 | 718 | 700 | 715 | 52,000 | 715 |
| 1995-01-23 | 689 | 691 | 677 | 677 | 60,000 | 677 |
| 1995-01-20 | 710 | 710 | 695 | 699 | 74,000 | 699 |
| 1995-01-19 | 721 | 725 | 710 | 710 | 98,000 | 710 |
| 1995-01-18 | 713 | 735 | 710 | 730 | 150,000 | 730 |
| 1995-01-17 | 708 | 709 | 707 | 709 | 66,000 | 709 |
| 1995-01-13 | 710 | 710 | 698 | 698 | 41,000 | 698 |
| 1995-01-12 | 739 | 739 | 710 | 710 | 16,000 | 710 |
| 1995-01-11 | 740 | 740 | 740 | 740 | 20,000 | 740 |
| 1995-01-10 | 755 | 755 | 740 | 740 | 20,000 | 740 |
| 1995-01-09 | 745 | 746 | 740 | 740 | 48,000 | 740 |
| 1995-01-06 | 745 | 748 | 740 | 748 | 83,000 | 748 |
| 1995-01-05 | 735 | 735 | 725 | 735 | 47,000 | 735 |
| 1995-01-04 | 725 | 725 | 722 | 725 | 8,000 | 725 |
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
