5930 文化シヤッター(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 655 | 660 | 651 | 660 | 81,000 | 660 |
| 1996-12-27 | 652 | 655 | 650 | 651 | 214,000 | 651 |
| 1996-12-26 | 656 | 660 | 650 | 655 | 231,000 | 655 |
| 1996-12-25 | 671 | 674 | 644 | 654 | 130,000 | 654 |
| 1996-12-24 | 685 | 688 | 680 | 680 | 198,000 | 680 |
| 1996-12-20 | 693 | 700 | 683 | 695 | 210,000 | 695 |
| 1996-12-19 | 690 | 690 | 681 | 683 | 213,000 | 683 |
| 1996-12-18 | 712 | 713 | 698 | 709 | 224,000 | 709 |
| 1996-12-17 | 721 | 721 | 712 | 712 | 92,000 | 712 |
| 1996-12-16 | 730 | 730 | 719 | 727 | 89,000 | 727 |
| 1996-12-13 | 725 | 730 | 715 | 719 | 478,000 | 719 |
| 1996-12-12 | 734 | 735 | 729 | 729 | 258,000 | 729 |
| 1996-12-11 | 752 | 752 | 738 | 738 | 117,000 | 738 |
| 1996-12-10 | 755 | 755 | 750 | 750 | 104,000 | 750 |
| 1996-12-09 | 758 | 760 | 750 | 750 | 143,000 | 750 |
| 1996-12-06 | 763 | 765 | 750 | 758 | 57,000 | 758 |
| 1996-12-05 | 751 | 770 | 751 | 763 | 183,000 | 763 |
| 1996-12-04 | 750 | 753 | 750 | 750 | 123,000 | 750 |
| 1996-12-03 | 755 | 755 | 753 | 754 | 65,000 | 754 |
| 1996-12-02 | 756 | 756 | 751 | 755 | 39,000 | 755 |
| 1996-11-29 | 764 | 764 | 749 | 749 | 64,000 | 749 |
| 1996-11-28 | 760 | 765 | 758 | 759 | 50,000 | 759 |
| 1996-11-27 | 764 | 765 | 755 | 765 | 425,000 | 765 |
| 1996-11-26 | 751 | 757 | 750 | 755 | 196,000 | 755 |
| 1996-11-25 | 765 | 766 | 760 | 761 | 101,000 | 761 |
| 1996-11-22 | 771 | 771 | 758 | 765 | 184,000 | 765 |
| 1996-11-21 | 780 | 781 | 777 | 781 | 152,000 | 781 |
| 1996-11-20 | 781 | 785 | 781 | 785 | 186,000 | 785 |
| 1996-11-19 | 790 | 794 | 786 | 790 | 62,000 | 790 |
| 1996-11-18 | 793 | 795 | 785 | 795 | 37,000 | 795 |
| 1996-11-15 | 793 | 798 | 789 | 798 | 53,000 | 798 |
| 1996-11-14 | 785 | 796 | 785 | 796 | 23,000 | 796 |
| 1996-11-13 | 795 | 797 | 786 | 789 | 43,000 | 789 |
| 1996-11-12 | 803 | 803 | 796 | 796 | 28,000 | 796 |
| 1996-11-11 | 793 | 800 | 793 | 794 | 33,000 | 794 |
| 1996-11-08 | 810 | 810 | 797 | 803 | 74,000 | 803 |
| 1996-11-07 | 810 | 820 | 804 | 804 | 108,000 | 804 |
| 1996-11-06 | 809 | 824 | 802 | 820 | 134,000 | 820 |
| 1996-11-05 | 809 | 816 | 803 | 809 | 375,000 | 809 |
| 1996-11-01 | 786 | 799 | 786 | 799 | 74,000 | 799 |
| 1996-10-31 | 798 | 798 | 787 | 794 | 59,000 | 794 |
| 1996-10-30 | 792 | 795 | 788 | 794 | 53,000 | 794 |
| 1996-10-29 | 789 | 795 | 789 | 795 | 57,000 | 795 |
| 1996-10-28 | 789 | 791 | 789 | 790 | 19,000 | 790 |
| 1996-10-25 | 799 | 800 | 790 | 790 | 106,000 | 790 |
| 1996-10-24 | 795 | 801 | 791 | 798 | 71,000 | 798 |
| 1996-10-23 | 806 | 810 | 794 | 805 | 104,000 | 805 |
| 1996-10-22 | 811 | 820 | 810 | 811 | 53,000 | 811 |
| 1996-10-21 | 829 | 829 | 816 | 826 | 44,000 | 826 |
| 1996-10-18 | 825 | 839 | 810 | 839 | 114,000 | 839 |
| 1996-10-17 | 829 | 830 | 821 | 821 | 96,000 | 821 |
| 1996-10-16 | 839 | 839 | 825 | 829 | 111,000 | 829 |
| 1996-10-15 | 823 | 840 | 817 | 840 | 135,000 | 840 |
| 1996-10-14 | 833 | 833 | 810 | 833 | 176,000 | 833 |
| 1996-10-11 | 831 | 831 | 823 | 824 | 176,000 | 824 |
| 1996-10-09 | 842 | 842 | 833 | 835 | 174,000 | 835 |
| 1996-10-08 | 831 | 838 | 827 | 838 | 173,000 | 838 |
| 1996-10-07 | 848 | 848 | 838 | 839 | 92,000 | 839 |
| 1996-10-04 | 840 | 852 | 836 | 849 | 305,000 | 849 |
| 1996-10-03 | 859 | 866 | 836 | 840 | 1,288,000 | 840 |
| 1996-10-02 | 826 | 858 | 824 | 850 | 832,000 | 850 |
| 1996-10-01 | 824 | 830 | 820 | 825 | 105,000 | 825 |
| 1996-09-30 | 823 | 824 | 818 | 824 | 110,000 | 824 |
| 1996-09-27 | 825 | 827 | 817 | 825 | 130,000 | 825 |
| 1996-09-26 | 813 | 827 | 812 | 822 | 85,000 | 822 |
| 1996-09-25 | 824 | 833 | 810 | 810 | 136,000 | 810 |
| 1996-09-24 | 815 | 839 | 813 | 838 | 446,000 | 838 |
| 1996-09-20 | 810 | 815 | 808 | 810 | 202,000 | 810 |
| 1996-09-19 | 810 | 810 | 802 | 807 | 80,000 | 807 |
| 1996-09-18 | 810 | 814 | 800 | 810 | 175,000 | 810 |
| 1996-09-17 | 810 | 810 | 805 | 810 | 99,000 | 810 |
| 1996-09-13 | 787 | 799 | 787 | 793 | 112,000 | 793 |
| 1996-09-12 | 790 | 791 | 790 | 791 | 157,000 | 791 |
| 1996-09-11 | 786 | 790 | 785 | 790 | 113,000 | 790 |
| 1996-09-10 | 789 | 789 | 776 | 785 | 103,000 | 785 |
| 1996-09-09 | 782 | 782 | 777 | 777 | 75,000 | 777 |
| 1996-09-06 | 781 | 789 | 780 | 782 | 74,000 | 782 |
| 1996-09-05 | 786 | 799 | 780 | 799 | 84,000 | 799 |
| 1996-09-04 | 779 | 790 | 770 | 780 | 101,000 | 780 |
| 1996-09-03 | 788 | 790 | 788 | 789 | 41,000 | 789 |
| 1996-09-02 | 790 | 808 | 790 | 808 | 74,000 | 808 |
| 1996-08-30 | 815 | 815 | 790 | 790 | 208,000 | 790 |
| 1996-08-29 | 798 | 810 | 798 | 805 | 162,000 | 805 |
| 1996-08-28 | 800 | 808 | 797 | 808 | 230,000 | 808 |
| 1996-08-27 | 794 | 804 | 790 | 800 | 76,000 | 800 |
| 1996-08-26 | 806 | 806 | 794 | 795 | 95,000 | 795 |
| 1996-08-23 | 810 | 815 | 810 | 811 | 223,000 | 811 |
| 1996-08-22 | 809 | 816 | 806 | 809 | 148,000 | 809 |
| 1996-08-21 | 810 | 810 | 800 | 809 | 295,000 | 809 |
| 1996-08-20 | 803 | 806 | 799 | 803 | 402,000 | 803 |
| 1996-08-19 | 785 | 798 | 785 | 793 | 135,000 | 793 |
| 1996-08-16 | 775 | 800 | 770 | 785 | 537,000 | 785 |
| 1996-08-15 | 755 | 765 | 755 | 765 | 94,000 | 765 |
| 1996-08-14 | 751 | 757 | 751 | 752 | 60,000 | 752 |
| 1996-08-13 | 740 | 754 | 740 | 748 | 109,000 | 748 |
| 1996-08-12 | 749 | 750 | 735 | 746 | 333,000 | 746 |
| 1996-08-09 | 736 | 753 | 726 | 740 | 212,000 | 740 |
| 1996-08-08 | 744 | 744 | 726 | 726 | 504,000 | 726 |
| 1996-08-07 | 760 | 760 | 740 | 744 | 161,000 | 744 |
| 1996-08-06 | 756 | 765 | 745 | 765 | 105,000 | 765 |
| 1996-08-05 | 765 | 770 | 763 | 766 | 96,000 | 766 |
| 1996-08-02 | 750 | 768 | 750 | 765 | 173,000 | 765 |
| 1996-08-01 | 736 | 745 | 731 | 745 | 202,000 | 745 |
| 1996-07-31 | 760 | 760 | 730 | 740 | 212,000 | 740 |
| 1996-07-30 | 753 | 766 | 747 | 760 | 217,000 | 760 |
| 1996-07-29 | 750 | 763 | 750 | 763 | 347,000 | 763 |
| 1996-07-26 | 769 | 769 | 754 | 754 | 211,000 | 754 |
| 1996-07-25 | 775 | 775 | 758 | 769 | 160,000 | 769 |
| 1996-07-24 | 780 | 780 | 766 | 779 | 195,000 | 779 |
| 1996-07-23 | 779 | 790 | 776 | 790 | 155,000 | 790 |
| 1996-07-22 | 805 | 805 | 780 | 799 | 74,000 | 799 |
| 1996-07-19 | 800 | 801 | 799 | 799 | 175,000 | 799 |
| 1996-07-18 | 789 | 795 | 780 | 795 | 147,000 | 795 |
| 1996-07-17 | 795 | 795 | 782 | 788 | 98,000 | 788 |
| 1996-07-16 | 794 | 794 | 781 | 792 | 93,000 | 792 |
| 1996-07-15 | 819 | 819 | 796 | 796 | 70,000 | 796 |
| 1996-07-12 | 812 | 812 | 805 | 810 | 96,000 | 810 |
| 1996-07-11 | 818 | 818 | 807 | 807 | 108,000 | 807 |
| 1996-07-10 | 820 | 820 | 808 | 818 | 112,000 | 818 |
| 1996-07-09 | 827 | 827 | 805 | 805 | 111,000 | 805 |
| 1996-07-08 | 810 | 820 | 803 | 820 | 154,000 | 820 |
| 1996-07-05 | 830 | 830 | 820 | 829 | 191,000 | 829 |
| 1996-07-04 | 840 | 840 | 826 | 830 | 102,000 | 830 |
| 1996-07-03 | 837 | 845 | 837 | 843 | 157,000 | 843 |
| 1996-07-02 | 858 | 858 | 843 | 847 | 454,000 | 847 |
| 1996-07-01 | 854 | 862 | 841 | 860 | 1,404,000 | 860 |
| 1996-06-28 | 835 | 844 | 820 | 844 | 356,000 | 844 |
| 1996-06-27 | 840 | 844 | 825 | 825 | 423,000 | 825 |
| 1996-06-26 | 845 | 848 | 837 | 840 | 1,872,000 | 840 |
| 1996-06-25 | 817 | 835 | 815 | 835 | 1,455,000 | 835 |
| 1996-06-24 | 794 | 798 | 789 | 792 | 252,000 | 792 |
| 1996-06-21 | 780 | 780 | 771 | 774 | 242,000 | 774 |
| 1996-06-20 | 785 | 785 | 775 | 780 | 355,000 | 780 |
| 1996-06-19 | 780 | 780 | 767 | 775 | 221,000 | 775 |
| 1996-06-18 | 778 | 778 | 761 | 762 | 406,000 | 762 |
| 1996-06-17 | 789 | 790 | 785 | 787 | 268,000 | 787 |
| 1996-06-14 | 756 | 769 | 755 | 769 | 331,000 | 769 |
| 1996-06-13 | 781 | 781 | 766 | 766 | 159,000 | 766 |
| 1996-06-12 | 769 | 776 | 764 | 771 | 192,000 | 771 |
| 1996-06-11 | 752 | 759 | 750 | 754 | 139,000 | 754 |
| 1996-06-10 | 770 | 770 | 751 | 758 | 203,000 | 758 |
| 1996-06-07 | 765 | 765 | 749 | 751 | 273,000 | 751 |
| 1996-06-06 | 780 | 780 | 765 | 765 | 150,000 | 765 |
| 1996-06-05 | 788 | 788 | 771 | 780 | 104,000 | 780 |
| 1996-06-04 | 780 | 781 | 770 | 780 | 329,000 | 780 |
| 1996-06-03 | 803 | 804 | 780 | 780 | 251,000 | 780 |
| 1996-05-31 | 806 | 807 | 795 | 805 | 273,000 | 805 |
| 1996-05-30 | 800 | 800 | 795 | 796 | 76,000 | 796 |
| 1996-05-29 | 793 | 803 | 787 | 798 | 303,000 | 798 |
| 1996-05-28 | 793 | 793 | 785 | 787 | 137,000 | 787 |
| 1996-05-27 | 792 | 792 | 785 | 785 | 228,000 | 785 |
| 1996-05-24 | 806 | 806 | 791 | 792 | 210,000 | 792 |
| 1996-05-23 | 820 | 820 | 799 | 809 | 217,000 | 809 |
| 1996-05-22 | 812 | 834 | 811 | 820 | 1,048,000 | 820 |
| 1996-05-21 | 805 | 809 | 795 | 802 | 1,065,000 | 802 |
| 1996-05-20 | 788 | 796 | 778 | 781 | 116,000 | 781 |
| 1996-05-17 | 770 | 780 | 769 | 778 | 110,000 | 778 |
| 1996-05-16 | 778 | 790 | 778 | 786 | 334,000 | 786 |
| 1996-05-15 | 771 | 780 | 770 | 777 | 129,000 | 777 |
| 1996-05-14 | 770 | 774 | 760 | 761 | 122,000 | 761 |
| 1996-05-13 | 785 | 785 | 770 | 770 | 183,000 | 770 |
| 1996-05-10 | 786 | 789 | 780 | 780 | 135,000 | 780 |
| 1996-05-09 | 790 | 790 | 778 | 786 | 204,000 | 786 |
| 1996-05-08 | 779 | 790 | 778 | 786 | 132,000 | 786 |
| 1996-05-07 | 793 | 793 | 778 | 778 | 325,000 | 778 |
| 1996-05-02 | 798 | 798 | 785 | 785 | 243,000 | 785 |
| 1996-05-01 | 799 | 799 | 792 | 795 | 144,000 | 795 |
| 1996-04-30 | 795 | 800 | 791 | 800 | 153,000 | 800 |
| 1996-04-26 | 792 | 797 | 788 | 792 | 234,000 | 792 |
| 1996-04-25 | 794 | 794 | 783 | 793 | 263,000 | 793 |
| 1996-04-24 | 791 | 796 | 784 | 785 | 164,000 | 785 |
| 1996-04-23 | 800 | 800 | 782 | 798 | 201,000 | 798 |
| 1996-04-22 | 800 | 800 | 792 | 797 | 180,000 | 797 |
| 1996-04-19 | 785 | 785 | 775 | 785 | 234,000 | 785 |
| 1996-04-18 | 791 | 791 | 775 | 777 | 64,000 | 777 |
| 1996-04-17 | 794 | 794 | 775 | 781 | 163,000 | 781 |
| 1996-04-16 | 800 | 803 | 795 | 795 | 175,000 | 795 |
| 1996-04-15 | 808 | 808 | 798 | 803 | 188,000 | 803 |
| 1996-04-12 | 809 | 809 | 793 | 803 | 379,000 | 803 |
| 1996-04-11 | 775 | 800 | 775 | 793 | 431,000 | 793 |
| 1996-04-10 | 784 | 784 | 765 | 770 | 203,000 | 770 |
| 1996-04-09 | 770 | 770 | 760 | 764 | 128,000 | 764 |
| 1996-04-08 | 780 | 780 | 767 | 771 | 69,000 | 771 |
| 1996-04-05 | 780 | 780 | 765 | 775 | 79,000 | 775 |
| 1996-04-04 | 784 | 784 | 770 | 780 | 128,000 | 780 |
| 1996-04-03 | 786 | 789 | 774 | 774 | 177,000 | 774 |
| 1996-04-02 | 779 | 779 | 770 | 779 | 110,000 | 779 |
| 1996-04-01 | 775 | 779 | 769 | 769 | 163,000 | 769 |
| 1996-03-29 | 779 | 779 | 765 | 765 | 149,000 | 765 |
| 1996-03-28 | 760 | 769 | 750 | 760 | 180,000 | 760 |
| 1996-03-27 | 749 | 755 | 740 | 755 | 165,000 | 755 |
| 1996-03-26 | 742 | 749 | 735 | 735 | 117,000 | 735 |
| 1996-03-25 | 735 | 739 | 726 | 726 | 65,000 | 726 |
| 1996-03-22 | 730 | 730 | 720 | 720 | 87,000 | 720 |
| 1996-03-21 | 730 | 740 | 730 | 730 | 144,000 | 730 |
| 1996-03-19 | 745 | 745 | 730 | 732 | 110,000 | 732 |
| 1996-03-18 | 730 | 750 | 720 | 735 | 100,000 | 735 |
| 1996-03-15 | 710 | 735 | 710 | 735 | 68,000 | 735 |
| 1996-03-14 | 707 | 715 | 707 | 710 | 142,000 | 710 |
| 1996-03-13 | 709 | 711 | 705 | 707 | 146,000 | 707 |
| 1996-03-12 | 729 | 730 | 705 | 705 | 158,000 | 705 |
| 1996-03-11 | 735 | 735 | 705 | 710 | 197,000 | 710 |
| 1996-03-08 | 736 | 742 | 728 | 736 | 184,000 | 736 |
| 1996-03-07 | 736 | 745 | 730 | 736 | 195,000 | 736 |
| 1996-03-06 | 736 | 745 | 730 | 735 | 159,000 | 735 |
| 1996-03-05 | 740 | 745 | 738 | 745 | 90,000 | 745 |
| 1996-03-04 | 759 | 759 | 739 | 739 | 105,000 | 739 |
| 1996-03-01 | 738 | 760 | 735 | 759 | 227,000 | 759 |
| 1996-02-29 | 755 | 755 | 735 | 735 | 161,000 | 735 |
| 1996-02-28 | 747 | 756 | 741 | 750 | 171,000 | 750 |
| 1996-02-27 | 755 | 760 | 745 | 745 | 182,000 | 745 |
| 1996-02-26 | 745 | 745 | 738 | 745 | 215,000 | 745 |
| 1996-02-23 | 760 | 763 | 736 | 745 | 297,000 | 745 |
| 1996-02-22 | 755 | 764 | 755 | 760 | 205,000 | 760 |
| 1996-02-21 | 779 | 779 | 752 | 752 | 189,000 | 752 |
| 1996-02-20 | 779 | 790 | 770 | 770 | 119,000 | 770 |
| 1996-02-19 | 792 | 796 | 770 | 790 | 273,000 | 790 |
| 1996-02-16 | 786 | 799 | 740 | 793 | 683,000 | 793 |
| 1996-02-15 | 824 | 824 | 802 | 803 | 278,000 | 803 |
| 1996-02-14 | 816 | 831 | 808 | 830 | 304,000 | 830 |
| 1996-02-13 | 835 | 845 | 810 | 810 | 346,000 | 810 |
| 1996-02-09 | 842 | 842 | 825 | 831 | 650,000 | 831 |
| 1996-02-08 | 851 | 876 | 840 | 845 | 2,768,000 | 845 |
| 1996-02-07 | 823 | 855 | 820 | 848 | 678,000 | 848 |
| 1996-02-06 | 820 | 825 | 808 | 825 | 220,000 | 825 |
| 1996-02-05 | 840 | 840 | 818 | 828 | 379,000 | 828 |
| 1996-02-02 | 860 | 864 | 835 | 840 | 617,000 | 840 |
| 1996-02-01 | 840 | 870 | 834 | 858 | 2,436,000 | 858 |
| 1996-01-31 | 830 | 858 | 821 | 834 | 2,336,000 | 834 |
| 1996-01-30 | 843 | 843 | 800 | 801 | 799,000 | 801 |
| 1996-01-29 | 790 | 850 | 785 | 834 | 2,416,000 | 834 |
| 1996-01-26 | 772 | 775 | 755 | 770 | 246,000 | 770 |
| 1996-01-25 | 774 | 785 | 760 | 762 | 564,000 | 762 |
| 1996-01-24 | 747 | 775 | 740 | 775 | 234,000 | 775 |
| 1996-01-23 | 759 | 765 | 747 | 747 | 314,000 | 747 |
| 1996-01-22 | 760 | 766 | 738 | 749 | 130,000 | 749 |
| 1996-01-19 | 741 | 759 | 701 | 759 | 922,000 | 759 |
| 1996-01-18 | 776 | 780 | 724 | 740 | 788,000 | 740 |
| 1996-01-17 | 817 | 817 | 775 | 783 | 487,000 | 783 |
| 1996-01-16 | 805 | 814 | 801 | 813 | 134,000 | 813 |
| 1996-01-12 | 814 | 823 | 808 | 815 | 220,000 | 815 |
| 1996-01-11 | 820 | 830 | 807 | 819 | 229,000 | 819 |
| 1996-01-10 | 843 | 862 | 816 | 830 | 1,388,000 | 830 |
| 1996-01-09 | 818 | 847 | 817 | 840 | 899,000 | 840 |
| 1996-01-08 | 823 | 828 | 809 | 817 | 277,000 | 817 |
| 1996-01-05 | 802 | 823 | 797 | 823 | 281,000 | 823 |
| 1996-01-04 | 819 | 819 | 806 | 808 | 99,000 | 808 |
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
