5930 文化シヤッター(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 369 | 369 | 360 | 360 | 67,000 | 360 |
| 1997-12-29 | 346 | 346 | 342 | 346 | 31,000 | 346 |
| 1997-12-26 | 352 | 357 | 347 | 356 | 79,000 | 356 |
| 1997-12-25 | 350 | 357 | 350 | 357 | 61,000 | 357 |
| 1997-12-24 | 345 | 349 | 344 | 345 | 153,000 | 345 |
| 1997-12-22 | 351 | 352 | 345 | 349 | 86,000 | 349 |
| 1997-12-19 | 349 | 349 | 343 | 346 | 153,000 | 346 |
| 1997-12-18 | 358 | 358 | 350 | 350 | 48,000 | 350 |
| 1997-12-17 | 350 | 363 | 348 | 358 | 132,000 | 358 |
| 1997-12-16 | 361 | 365 | 355 | 355 | 135,000 | 355 |
| 1997-12-15 | 370 | 370 | 361 | 361 | 157,000 | 361 |
| 1997-12-12 | 350 | 354 | 345 | 350 | 183,000 | 350 |
| 1997-12-11 | 353 | 358 | 350 | 351 | 66,000 | 351 |
| 1997-12-10 | 364 | 364 | 358 | 358 | 95,000 | 358 |
| 1997-12-09 | 342 | 348 | 342 | 344 | 53,000 | 344 |
| 1997-12-08 | 346 | 346 | 345 | 345 | 47,000 | 345 |
| 1997-12-05 | 338 | 350 | 338 | 345 | 85,000 | 345 |
| 1997-12-04 | 342 | 343 | 340 | 343 | 59,000 | 343 |
| 1997-12-03 | 357 | 360 | 347 | 347 | 75,000 | 347 |
| 1997-12-02 | 350 | 358 | 350 | 358 | 31,000 | 358 |
| 1997-12-01 | 333 | 345 | 333 | 341 | 103,000 | 341 |
| 1997-11-28 | 354 | 354 | 346 | 351 | 60,000 | 351 |
| 1997-11-27 | 325 | 327 | 319 | 326 | 69,000 | 326 |
| 1997-11-26 | 330 | 338 | 325 | 325 | 94,000 | 325 |
| 1997-11-25 | 330 | 340 | 330 | 340 | 79,000 | 340 |
| 1997-11-21 | 350 | 370 | 350 | 370 | 59,000 | 370 |
| 1997-11-20 | 350 | 359 | 345 | 350 | 93,000 | 350 |
| 1997-11-19 | 379 | 379 | 350 | 350 | 62,000 | 350 |
| 1997-11-18 | 372 | 385 | 370 | 379 | 71,000 | 379 |
| 1997-11-17 | 360 | 378 | 355 | 370 | 40,000 | 370 |
| 1997-11-14 | 350 | 365 | 350 | 365 | 348,000 | 365 |
| 1997-11-13 | 351 | 354 | 350 | 350 | 170,000 | 350 |
| 1997-11-12 | 372 | 385 | 350 | 351 | 387,000 | 351 |
| 1997-11-11 | 360 | 367 | 358 | 367 | 198,000 | 367 |
| 1997-11-10 | 399 | 399 | 366 | 366 | 221,000 | 366 |
| 1997-11-07 | 400 | 400 | 388 | 389 | 96,000 | 389 |
| 1997-11-06 | 414 | 416 | 405 | 405 | 49,000 | 405 |
| 1997-11-05 | 425 | 427 | 420 | 426 | 56,000 | 426 |
| 1997-11-04 | 439 | 440 | 415 | 420 | 137,000 | 420 |
| 1997-10-31 | 455 | 455 | 445 | 445 | 41,000 | 445 |
| 1997-10-30 | 440 | 440 | 435 | 435 | 13,000 | 435 |
| 1997-10-29 | 442 | 443 | 438 | 441 | 34,000 | 441 |
| 1997-10-28 | 436 | 437 | 432 | 432 | 33,000 | 432 |
| 1997-10-27 | 450 | 453 | 445 | 445 | 45,000 | 445 |
| 1997-10-24 | 450 | 455 | 440 | 455 | 115,000 | 455 |
| 1997-10-23 | 455 | 455 | 450 | 454 | 32,000 | 454 |
| 1997-10-22 | 449 | 459 | 447 | 447 | 100,000 | 447 |
| 1997-10-21 | 430 | 440 | 430 | 440 | 63,000 | 440 |
| 1997-10-20 | 440 | 440 | 429 | 429 | 66,000 | 429 |
| 1997-10-17 | 431 | 450 | 430 | 450 | 74,000 | 450 |
| 1997-10-16 | 407 | 445 | 407 | 440 | 188,000 | 440 |
| 1997-10-15 | 400 | 412 | 400 | 403 | 171,000 | 403 |
| 1997-10-14 | 393 | 400 | 393 | 399 | 5,000 | 399 |
| 1997-10-13 | 398 | 398 | 395 | 395 | 77,000 | 395 |
| 1997-10-09 | 414 | 414 | 398 | 398 | 107,000 | 398 |
| 1997-10-08 | 395 | 399 | 395 | 399 | 27,000 | 399 |
| 1997-10-07 | 400 | 402 | 398 | 398 | 54,000 | 398 |
| 1997-10-06 | 405 | 405 | 395 | 395 | 137,000 | 395 |
| 1997-10-03 | 399 | 407 | 398 | 405 | 212,000 | 405 |
| 1997-10-02 | 430 | 430 | 398 | 402 | 121,000 | 402 |
| 1997-10-01 | 430 | 433 | 425 | 432 | 126,000 | 432 |
| 1997-09-30 | 435 | 441 | 431 | 433 | 122,000 | 433 |
| 1997-09-29 | 415 | 416 | 408 | 415 | 62,000 | 415 |
| 1997-09-26 | 432 | 432 | 411 | 412 | 396,000 | 412 |
| 1997-09-25 | 491 | 491 | 430 | 437 | 110,000 | 437 |
| 1997-09-24 | 500 | 509 | 495 | 495 | 72,000 | 495 |
| 1997-09-22 | 520 | 520 | 505 | 510 | 167,000 | 510 |
| 1997-09-19 | 524 | 524 | 519 | 520 | 93,000 | 520 |
| 1997-09-18 | 525 | 535 | 521 | 524 | 81,000 | 524 |
| 1997-09-17 | 547 | 547 | 519 | 519 | 239,000 | 519 |
| 1997-09-16 | 565 | 565 | 540 | 559 | 173,000 | 559 |
| 1997-09-12 | 575 | 575 | 565 | 568 | 134,000 | 568 |
| 1997-09-11 | 578 | 585 | 578 | 579 | 112,000 | 579 |
| 1997-09-10 | 599 | 599 | 592 | 596 | 101,000 | 596 |
| 1997-09-09 | 590 | 600 | 585 | 600 | 59,000 | 600 |
| 1997-09-08 | 600 | 600 | 580 | 588 | 195,000 | 588 |
| 1997-09-05 | 604 | 604 | 595 | 603 | 81,000 | 603 |
| 1997-09-04 | 600 | 610 | 600 | 605 | 71,000 | 605 |
| 1997-09-03 | 600 | 605 | 599 | 605 | 48,000 | 605 |
| 1997-09-02 | 600 | 600 | 589 | 597 | 46,000 | 597 |
| 1997-09-01 | 600 | 605 | 591 | 597 | 65,000 | 597 |
| 1997-08-29 | 599 | 604 | 590 | 604 | 117,000 | 604 |
| 1997-08-28 | 602 | 606 | 602 | 604 | 143,000 | 604 |
| 1997-08-27 | 594 | 602 | 594 | 602 | 98,000 | 602 |
| 1997-08-26 | 580 | 596 | 580 | 595 | 100,000 | 595 |
| 1997-08-25 | 575 | 585 | 575 | 575 | 27,000 | 575 |
| 1997-08-22 | 587 | 590 | 585 | 585 | 32,000 | 585 |
| 1997-08-21 | 585 | 589 | 580 | 588 | 101,000 | 588 |
| 1997-08-20 | 584 | 590 | 575 | 575 | 184,000 | 575 |
| 1997-08-19 | 608 | 608 | 592 | 594 | 50,000 | 594 |
| 1997-08-18 | 610 | 610 | 605 | 606 | 28,000 | 606 |
| 1997-08-15 | 620 | 620 | 615 | 620 | 44,000 | 620 |
| 1997-08-14 | 615 | 620 | 609 | 612 | 57,000 | 612 |
| 1997-08-13 | 620 | 620 | 611 | 614 | 125,000 | 614 |
| 1997-08-12 | 620 | 629 | 617 | 620 | 73,000 | 620 |
| 1997-08-11 | 620 | 620 | 611 | 611 | 21,000 | 611 |
| 1997-08-08 | 641 | 641 | 620 | 630 | 262,000 | 630 |
| 1997-08-07 | 640 | 644 | 631 | 631 | 74,000 | 631 |
| 1997-08-06 | 648 | 650 | 644 | 644 | 67,000 | 644 |
| 1997-08-05 | 648 | 665 | 648 | 650 | 104,000 | 650 |
| 1997-08-04 | 661 | 661 | 643 | 643 | 156,000 | 643 |
| 1997-08-01 | 676 | 677 | 665 | 665 | 71,000 | 665 |
| 1997-07-31 | 696 | 696 | 682 | 690 | 102,000 | 690 |
| 1997-07-30 | 701 | 703 | 692 | 692 | 100,000 | 692 |
| 1997-07-29 | 696 | 705 | 695 | 699 | 108,000 | 699 |
| 1997-07-28 | 681 | 702 | 681 | 695 | 160,000 | 695 |
| 1997-07-25 | 671 | 686 | 671 | 674 | 58,000 | 674 |
| 1997-07-24 | 663 | 670 | 663 | 670 | 46,000 | 670 |
| 1997-07-23 | 678 | 680 | 665 | 665 | 486,000 | 665 |
| 1997-07-22 | 682 | 682 | 674 | 678 | 110,000 | 678 |
| 1997-07-18 | 702 | 702 | 696 | 696 | 34,000 | 696 |
| 1997-07-17 | 704 | 704 | 696 | 696 | 51,000 | 696 |
| 1997-07-16 | 699 | 702 | 693 | 700 | 83,000 | 700 |
| 1997-07-15 | 707 | 710 | 700 | 700 | 68,000 | 700 |
| 1997-07-14 | 715 | 720 | 711 | 714 | 40,000 | 714 |
| 1997-07-11 | 721 | 722 | 714 | 714 | 36,000 | 714 |
| 1997-07-10 | 730 | 730 | 717 | 721 | 93,000 | 721 |
| 1997-07-09 | 725 | 730 | 724 | 725 | 120,000 | 725 |
| 1997-07-08 | 730 | 730 | 724 | 724 | 50,000 | 724 |
| 1997-07-07 | 724 | 728 | 716 | 728 | 59,000 | 728 |
| 1997-07-04 | 736 | 736 | 720 | 728 | 50,000 | 728 |
| 1997-07-03 | 747 | 747 | 728 | 728 | 83,000 | 728 |
| 1997-07-02 | 742 | 742 | 730 | 737 | 113,000 | 737 |
| 1997-07-01 | 736 | 742 | 730 | 742 | 98,000 | 742 |
| 1997-06-30 | 740 | 743 | 732 | 735 | 154,000 | 735 |
| 1997-06-27 | 726 | 740 | 724 | 740 | 288,000 | 740 |
| 1997-06-26 | 699 | 730 | 699 | 716 | 564,000 | 716 |
| 1997-06-25 | 701 | 705 | 700 | 705 | 73,000 | 705 |
| 1997-06-24 | 714 | 714 | 694 | 697 | 202,000 | 697 |
| 1997-06-23 | 725 | 725 | 717 | 717 | 52,000 | 717 |
| 1997-06-20 | 732 | 732 | 729 | 730 | 86,000 | 730 |
| 1997-06-19 | 732 | 740 | 732 | 732 | 59,000 | 732 |
| 1997-06-18 | 750 | 750 | 741 | 748 | 178,000 | 748 |
| 1997-06-17 | 734 | 754 | 732 | 743 | 311,000 | 743 |
| 1997-06-16 | 739 | 739 | 731 | 732 | 81,000 | 732 |
| 1997-06-13 | 735 | 739 | 727 | 728 | 81,000 | 728 |
| 1997-06-12 | 734 | 735 | 730 | 735 | 84,000 | 735 |
| 1997-06-11 | 730 | 739 | 730 | 739 | 54,000 | 739 |
| 1997-06-10 | 730 | 735 | 727 | 727 | 195,000 | 727 |
| 1997-06-09 | 756 | 756 | 738 | 740 | 183,000 | 740 |
| 1997-06-06 | 735 | 758 | 735 | 758 | 669,000 | 758 |
| 1997-06-05 | 731 | 733 | 728 | 732 | 297,000 | 732 |
| 1997-06-04 | 707 | 735 | 707 | 722 | 459,000 | 722 |
| 1997-06-03 | 708 | 710 | 701 | 707 | 369,000 | 707 |
| 1997-06-02 | 705 | 708 | 703 | 707 | 214,000 | 707 |
| 1997-05-30 | 710 | 710 | 700 | 704 | 201,000 | 704 |
| 1997-05-29 | 708 | 708 | 696 | 696 | 104,000 | 696 |
| 1997-05-28 | 696 | 705 | 691 | 705 | 62,000 | 705 |
| 1997-05-27 | 706 | 706 | 703 | 704 | 45,000 | 704 |
| 1997-05-26 | 710 | 710 | 703 | 705 | 47,000 | 705 |
| 1997-05-23 | 715 | 715 | 703 | 703 | 105,000 | 703 |
| 1997-05-22 | 718 | 718 | 711 | 715 | 125,000 | 715 |
| 1997-05-21 | 730 | 730 | 713 | 715 | 254,000 | 715 |
| 1997-05-20 | 721 | 727 | 713 | 725 | 388,000 | 725 |
| 1997-05-19 | 705 | 719 | 704 | 711 | 219,000 | 711 |
| 1997-05-16 | 702 | 710 | 700 | 709 | 87,000 | 709 |
| 1997-05-15 | 699 | 704 | 692 | 695 | 159,000 | 695 |
| 1997-05-14 | 696 | 698 | 691 | 698 | 208,000 | 698 |
| 1997-05-13 | 678 | 689 | 677 | 689 | 172,000 | 689 |
| 1997-05-12 | 654 | 674 | 654 | 674 | 44,000 | 674 |
| 1997-05-09 | 677 | 677 | 661 | 664 | 120,000 | 664 |
| 1997-05-08 | 673 | 680 | 670 | 678 | 120,000 | 678 |
| 1997-05-07 | 671 | 690 | 669 | 683 | 338,000 | 683 |
| 1997-05-06 | 659 | 679 | 658 | 669 | 344,000 | 669 |
| 1997-05-02 | 655 | 655 | 645 | 652 | 118,000 | 652 |
| 1997-05-01 | 672 | 672 | 652 | 652 | 87,000 | 652 |
| 1997-04-30 | 660 | 661 | 652 | 652 | 125,000 | 652 |
| 1997-04-28 | 650 | 655 | 650 | 650 | 17,000 | 650 |
| 1997-04-25 | 651 | 660 | 651 | 652 | 45,000 | 652 |
| 1997-04-24 | 649 | 650 | 647 | 650 | 50,000 | 650 |
| 1997-04-23 | 641 | 649 | 641 | 648 | 253,000 | 648 |
| 1997-04-22 | 636 | 650 | 631 | 641 | 141,000 | 641 |
| 1997-04-21 | 640 | 659 | 637 | 640 | 87,000 | 640 |
| 1997-04-18 | 625 | 649 | 623 | 649 | 417,000 | 649 |
| 1997-04-17 | 576 | 605 | 576 | 605 | 223,000 | 605 |
| 1997-04-16 | 546 | 567 | 546 | 566 | 198,000 | 566 |
| 1997-04-15 | 540 | 545 | 538 | 545 | 202,000 | 545 |
| 1997-04-14 | 556 | 556 | 540 | 540 | 81,000 | 540 |
| 1997-04-11 | 556 | 559 | 530 | 556 | 157,000 | 556 |
| 1997-04-10 | 602 | 602 | 566 | 566 | 109,000 | 566 |
| 1997-04-09 | 602 | 603 | 591 | 596 | 209,000 | 596 |
| 1997-04-08 | 608 | 613 | 601 | 602 | 140,000 | 602 |
| 1997-04-07 | 618 | 626 | 615 | 615 | 65,000 | 615 |
| 1997-04-04 | 618 | 618 | 610 | 617 | 56,000 | 617 |
| 1997-04-03 | 607 | 615 | 605 | 610 | 399,000 | 610 |
| 1997-04-02 | 620 | 630 | 617 | 617 | 287,000 | 617 |
| 1997-04-01 | 635 | 635 | 615 | 621 | 148,000 | 621 |
| 1997-03-31 | 645 | 647 | 636 | 636 | 111,000 | 636 |
| 1997-03-28 | 647 | 650 | 640 | 645 | 145,000 | 645 |
| 1997-03-27 | 658 | 659 | 641 | 657 | 72,000 | 657 |
| 1997-03-26 | 656 | 660 | 650 | 658 | 100,000 | 658 |
| 1997-03-25 | 681 | 684 | 665 | 670 | 151,000 | 670 |
| 1997-03-24 | 676 | 683 | 676 | 681 | 83,000 | 681 |
| 1997-03-21 | 675 | 675 | 671 | 675 | 20,000 | 675 |
| 1997-03-19 | 675 | 675 | 660 | 665 | 86,000 | 665 |
| 1997-03-18 | 650 | 675 | 645 | 675 | 80,000 | 675 |
| 1997-03-17 | 645 | 645 | 639 | 640 | 57,000 | 640 |
| 1997-03-14 | 640 | 655 | 635 | 646 | 44,000 | 646 |
| 1997-03-13 | 656 | 656 | 655 | 655 | 17,000 | 655 |
| 1997-03-12 | 670 | 670 | 655 | 661 | 81,000 | 661 |
| 1997-03-11 | 677 | 680 | 670 | 671 | 46,000 | 671 |
| 1997-03-10 | 670 | 673 | 667 | 668 | 173,000 | 668 |
| 1997-03-07 | 677 | 679 | 673 | 673 | 95,000 | 673 |
| 1997-03-06 | 696 | 697 | 681 | 687 | 101,000 | 687 |
| 1997-03-05 | 711 | 715 | 697 | 700 | 139,000 | 700 |
| 1997-03-04 | 705 | 715 | 695 | 710 | 139,000 | 710 |
| 1997-03-03 | 706 | 714 | 700 | 705 | 92,000 | 705 |
| 1997-02-28 | 713 | 722 | 700 | 722 | 364,000 | 722 |
| 1997-02-27 | 686 | 694 | 685 | 694 | 205,000 | 694 |
| 1997-02-26 | 692 | 692 | 680 | 681 | 109,000 | 681 |
| 1997-02-25 | 694 | 694 | 686 | 690 | 102,000 | 690 |
| 1997-02-24 | 692 | 694 | 687 | 690 | 199,000 | 690 |
| 1997-02-21 | 689 | 694 | 686 | 693 | 113,000 | 693 |
| 1997-02-20 | 689 | 690 | 680 | 689 | 166,000 | 689 |
| 1997-02-19 | 679 | 691 | 675 | 691 | 342,000 | 691 |
| 1997-02-18 | 670 | 680 | 670 | 670 | 297,000 | 670 |
| 1997-02-17 | 670 | 675 | 650 | 650 | 157,000 | 650 |
| 1997-02-14 | 662 | 673 | 662 | 670 | 130,000 | 670 |
| 1997-02-13 | 660 | 666 | 659 | 663 | 323,000 | 663 |
| 1997-02-12 | 650 | 659 | 645 | 645 | 63,000 | 645 |
| 1997-02-10 | 658 | 665 | 652 | 660 | 80,000 | 660 |
| 1997-02-07 | 655 | 655 | 646 | 648 | 125,000 | 648 |
| 1997-02-06 | 644 | 654 | 644 | 645 | 101,000 | 645 |
| 1997-02-05 | 657 | 660 | 647 | 648 | 92,000 | 648 |
| 1997-02-04 | 640 | 670 | 640 | 653 | 473,000 | 653 |
| 1997-02-03 | 628 | 630 | 625 | 630 | 77,000 | 630 |
| 1997-01-31 | 618 | 624 | 617 | 618 | 378,000 | 618 |
| 1997-01-30 | 616 | 620 | 613 | 618 | 178,000 | 618 |
| 1997-01-29 | 619 | 628 | 619 | 624 | 146,000 | 624 |
| 1997-01-28 | 631 | 632 | 619 | 628 | 78,000 | 628 |
| 1997-01-27 | 640 | 642 | 637 | 642 | 56,000 | 642 |
| 1997-01-24 | 650 | 650 | 640 | 640 | 85,000 | 640 |
| 1997-01-23 | 633 | 640 | 631 | 640 | 125,000 | 640 |
| 1997-01-22 | 636 | 636 | 630 | 634 | 41,000 | 634 |
| 1997-01-21 | 615 | 620 | 615 | 617 | 34,000 | 617 |
| 1997-01-20 | 638 | 638 | 605 | 615 | 136,000 | 615 |
| 1997-01-17 | 622 | 645 | 622 | 637 | 91,000 | 637 |
| 1997-01-16 | 610 | 625 | 606 | 620 | 183,000 | 620 |
| 1997-01-14 | 620 | 620 | 608 | 609 | 74,000 | 609 |
| 1997-01-13 | 620 | 620 | 585 | 610 | 350,000 | 610 |
| 1997-01-10 | 645 | 645 | 610 | 610 | 142,000 | 610 |
| 1997-01-09 | 640 | 640 | 625 | 635 | 74,000 | 635 |
| 1997-01-08 | 654 | 654 | 641 | 641 | 114,000 | 641 |
| 1997-01-07 | 655 | 660 | 655 | 655 | 117,000 | 655 |
| 1997-01-06 | 661 | 661 | 649 | 654 | 34,000 | 654 |
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
