5930 文化シヤッター(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	268	270	261	261	95,000	261
1998-12-29	260	265	260	265	20,000	265
1998-12-28	263	266	258	265	23,000	265
1998-12-25	250	259	250	259	37,000	259
1998-12-24	250	254	250	250	46,000	250
1998-12-22	265	265	255	255	36,000	255
1998-12-21	249	268	247	268	55,000	268
1998-12-18	245	250	245	248	216,000	248
1998-12-17	251	254	248	250	277,000	250
1998-12-16	268	268	250	251	218,000	251
1998-12-15	269	274	269	269	50,000	269
1998-12-14	278	280	274	278	149,000	278
1998-12-11	283	283	262	268	150,000	268
1998-12-10	290	290	280	284	54,000	284
1998-12-09	276	282	276	282	40,000	282
1998-12-08	279	286	270	276	31,000	276
1998-12-07	279	280	278	280	35,000	280
1998-12-04	280	281	278	279	54,000	279
1998-12-03	288	290	280	281	50,000	281
1998-12-02	281	294	281	291	113,000	291
1998-12-01	281	290	275	276	97,000	276
1998-11-30	307	308	282	282	266,000	282
1998-11-27	295	305	291	305	468,000	305
1998-11-26	270	290	270	290	980,000	290
1998-11-25	258	275	258	270	345,000	270
1998-11-24	258	265	254	255	328,000	255
1998-11-20	257	259	256	256	55,000	256
1998-11-19	257	260	256	257	57,000	257
1998-11-18	256	256	255	255	64,000	255
1998-11-17	260	260	256	256	32,000	256
1998-11-16	260	260	256	256	49,000	256
1998-11-13	259	259	255	257	34,000	257
1998-11-12	260	264	260	260	7,000	260
1998-11-11	262	264	258	264	42,000	264
1998-11-10	273	273	262	262	60,000	262
1998-11-09	265	268	263	268	49,000	268
1998-11-06	265	265	260	260	45,000	260
1998-11-05	275	275	260	262	82,000	262
1998-11-04	265	277	264	274	48,000	274
1998-11-02	251	264	251	252	17,000	252
1998-10-30	260	260	250	251	87,000	251
1998-10-29	245	250	240	240	47,000	240
1998-10-28	240	253	240	250	74,000	250
1998-10-27	257	257	242	242	108,000	242
1998-10-26	260	260	256	256	20,000	256
1998-10-23	262	262	256	257	32,000	257
1998-10-22	264	265	260	262	63,000	262
1998-10-21	260	266	256	256	67,000	256
1998-10-20	262	262	255	262	32,000	262
1998-10-19	260	263	260	260	28,000	260
1998-10-16	257	260	257	260	6,000	260
1998-10-15	265	265	255	255	29,000	255
1998-10-14	265	265	260	265	10,000	265
1998-10-13	271	273	270	270	29,000	270
1998-10-12	285	287	269	271	42,000	271
1998-10-09	289	289	260	260	70,000	260
1998-10-08	269	269	260	265	15,000	265
1998-10-07	250	269	250	269	19,000	269
1998-10-06	251	255	250	250	17,000	250
1998-10-05	255	255	250	254	20,000	254
1998-10-02	251	256	250	255	14,000	255
1998-10-01	270	271	246	248	209,000	248
1998-09-30	290	291	261	280	253,000	280
1998-09-29	264	267	260	260	67,000	260
1998-09-28	261	270	260	268	23,000	268
1998-09-25	270	270	261	261	61,000	261
1998-09-24	265	278	264	273	149,000	273
1998-09-22	270	275	263	263	52,000	263
1998-09-21	270	270	265	265	48,000	265
1998-09-18	268	268	265	265	44,000	265
1998-09-17	270	270	265	265	54,000	265
1998-09-16	268	273	265	265	132,000	265
1998-09-14	286	286	261	268	155,000	268
1998-09-11	271	271	270	271	150,000	271
1998-09-10	274	280	271	271	184,000	271
1998-09-09	290	295	272	274	328,000	274
1998-09-08	303	305	290	290	156,000	290
1998-09-07	300	310	292	298	83,000	298
1998-09-04	300	303	300	300	21,000	300
1998-09-03	319	320	305	305	29,000	305
1998-09-02	305	315	305	314	76,000	314
1998-09-01	295	300	291	300	64,000	300
1998-08-31	290	315	290	295	130,000	295
1998-08-28	290	294	285	290	67,000	290
1998-08-27	300	300	290	299	95,000	299
1998-08-26	310	325	306	306	113,000	306
1998-08-25	322	323	314	314	68,000	314
1998-08-24	320	330	320	325	54,000	325
1998-08-21	337	340	325	340	125,000	340
1998-08-20	345	348	340	340	47,000	340
1998-08-19	345	350	340	343	61,000	343
1998-08-18	340	345	340	340	57,000	340
1998-08-17	354	354	343	343	44,000	343
1998-08-14	350	355	349	349	43,000	349
1998-08-13	352	355	350	353	53,000	353
1998-08-12	350	352	348	352	19,000	352
1998-08-11	362	364	355	355	44,000	355
1998-08-10	386	386	371	371	49,000	371
1998-08-07	390	390	371	371	45,000	371
1998-08-06	392	392	386	388	30,000	388
1998-08-05	390	392	385	390	37,000	390
1998-08-04	388	392	377	390	31,000	390
1998-08-03	372	373	372	373	7,000	373
1998-07-31	393	393	371	392	125,000	392
1998-07-30	376	385	376	378	89,000	378
1998-07-29	382	385	382	385	32,000	385
1998-07-28	385	385	380	385	39,000	385
1998-07-27	391	391	380	380	46,000	380
1998-07-24	390	392	388	392	25,000	392
1998-07-23	396	400	395	398	26,000	398
1998-07-22	410	410	400	400	28,000	400
1998-07-21	407	407	405	406	9,000	406
1998-07-17	419	419	406	408	51,000	408
1998-07-16	415	420	410	420	27,000	420
1998-07-15	420	422	420	420	100,000	420
1998-07-14	410	416	406	416	72,000	416
1998-07-13	403	410	403	410	21,000	410
1998-07-10	420	420	406	408	104,000	408
1998-07-09	407	410	405	410	40,000	410
1998-07-08	410	410	405	410	22,000	410
1998-07-07	410	410	405	405	61,000	405
1998-07-06	392	410	392	410	119,000	410
1998-07-03	400	403	396	400	60,000	400
1998-07-02	400	410	400	401	58,000	401
1998-07-01	400	400	391	396	80,000	396
1998-06-30	386	390	376	385	151,000	385
1998-06-29	371	376	370	371	95,000	371
1998-06-26	382	382	371	371	143,000	371
1998-06-25	386	386	382	382	40,000	382
1998-06-24	388	390	381	386	67,000	386
1998-06-23	405	405	385	394	151,000	394
1998-06-22	416	420	405	420	43,000	420
1998-06-19	418	423	411	412	37,000	412
1998-06-18	411	427	410	427	150,000	427
1998-06-17	395	411	395	404	121,000	404
1998-06-16	390	399	390	394	113,000	394
1998-06-15	398	404	390	400	261,000	400
1998-06-12	362	366	362	363	149,000	363
1998-06-11	382	382	365	366	42,000	366
1998-06-10	389	389	381	383	86,000	383
1998-06-09	380	380	378	379	10,000	379
1998-06-08	390	390	383	383	26,000	383
1998-06-05	379	381	379	381	16,000	381
1998-06-04	360	390	360	390	34,000	390
1998-06-03	365	365	365	365	4,000	365
1998-06-02	368	370	365	370	23,000	370
1998-06-01	376	377	371	371	22,000	371
1998-05-29	390	390	378	381	57,000	381
1998-05-28	361	370	361	370	10,000	370
1998-05-27	361	362	361	361	8,000	361
1998-05-26	360	389	360	361	44,000	361
1998-05-25	360	365	359	359	43,000	359
1998-05-22	376	376	370	370	24,000	370
1998-05-21	374	387	374	387	21,000	387
1998-05-20	370	390	365	379	135,000	379
1998-05-19	360	361	360	360	24,000	360
1998-05-18	360	360	360	360	8,000	360
1998-05-15	360	360	357	357	30,000	357
1998-05-14	362	362	361	361	5,000	361
1998-05-13	362	363	361	361	22,000	361
1998-05-12	369	369	360	363	27,000	363
1998-05-11	378	378	367	367	29,000	367
1998-05-08	385	388	375	375	85,000	375
1998-05-07	358	383	358	373	65,000	373
1998-05-06	366	366	357	358	36,000	358
1998-05-01	359	359	355	356	33,000	356
1998-04-30	360	369	350	355	73,000	355
1998-04-28	360	360	350	350	62,000	350
1998-04-27	375	379	350	350	126,000	350
1998-04-24	373	377	373	377	2,000	377
1998-04-23	382	383	370	373	20,000	373
1998-04-22	381	387	381	387	21,000	387
1998-04-21	380	380	380	380	1,000	380
1998-04-20	374	374	374	374	8,000	374
1998-04-17	373	379	373	374	40,000	374
1998-04-16	387	396	372	372	36,000	372
1998-04-15	386	394	386	387	12,000	387
1998-04-14	390	390	387	389	46,000	389
1998-04-13	390	390	385	385	5,000	385
1998-04-10	400	400	395	398	42,000	398
1998-04-09	379	379	370	370	25,000	370
1998-04-08	373	378	373	378	24,000	378
1998-04-07	366	366	361	364	82,000	364
1998-04-06	370	370	361	361	25,000	361
1998-04-03	356	360	350	355	173,000	355
1998-04-02	355	360	348	355	234,000	355
1998-04-01	405	405	360	379	245,000	379
1998-03-31	395	397	382	397	141,000	397
1998-03-30	393	395	375	387	97,000	387
1998-03-27	370	392	370	390	263,000	390
1998-03-26	375	385	374	374	268,000	374
1998-03-25	389	390	381	381	118,000	381
1998-03-24	395	395	385	390	33,000	390
1998-03-23	400	400	385	395	119,000	395
1998-03-20	385	399	385	399	198,000	399
1998-03-19	380	387	380	385	213,000	385
1998-03-18	400	400	376	384	177,000	384
1998-03-17	420	420	390	400	499,000	400
1998-03-16	432	432	420	420	22,000	420
1998-03-13	410	427	410	427	53,000	427
1998-03-12	420	420	415	420	34,000	420
1998-03-11	428	428	424	426	49,000	426
1998-03-10	425	425	419	419	63,000	419
1998-03-09	426	429	420	420	97,000	420
1998-03-06	425	435	425	425	158,000	425
1998-03-05	440	440	430	430	30,000	430
1998-03-04	463	463	450	451	39,000	451
1998-03-03	470	470	462	463	46,000	463
1998-03-02	450	470	450	465	76,000	465
1998-02-27	435	445	435	444	183,000	444
1998-02-26	438	438	420	420	52,000	420
1998-02-25	439	439	429	438	98,000	438
1998-02-24	444	444	435	442	122,000	442
1998-02-23	429	445	429	445	59,000	445
1998-02-20	420	429	420	429	77,000	429
1998-02-19	440	441	418	430	129,000	430
1998-02-18	465	465	440	449	237,000	449
1998-02-17	457	465	455	457	175,000	457
1998-02-16	470	470	457	457	74,000	457
1998-02-13	483	483	475	475	59,000	475
1998-02-12	500	510	479	483	104,000	483
1998-02-10	496	500	490	495	88,000	495
1998-02-09	476	484	475	476	24,000	476
1998-02-06	461	474	461	466	61,000	466
1998-02-05	452	461	451	461	43,000	461
1998-02-04	455	455	449	452	50,000	452
1998-02-03	459	459	449	450	132,000	450
1998-02-02	450	450	448	450	100,000	450
1998-01-30	499	499	464	464	58,000	464
1998-01-29	498	500	472	495	217,000	495
1998-01-28	475	500	472	500	261,000	500
1998-01-27	455	490	450	475	189,000	475
1998-01-26	419	450	419	450	178,000	450
1998-01-23	415	420	401	410	143,000	410
1998-01-22	375	385	374	385	64,000	385
1998-01-21	379	391	372	374	189,000	374
1998-01-20	365	374	365	374	172,000	374
1998-01-19	380	380	375	375	40,000	375
1998-01-16	374	374	368	370	217,000	370
1998-01-14	382	382	375	375	60,000	375
1998-01-13	380	381	379	380	119,000	380
1998-01-12	377	383	377	380	23,000	380
1998-01-09	389	392	380	392	189,000	392
1998-01-08	380	385	375	380	112,000	380
1998-01-07	382	383	380	383	71,000	383
1998-01-06	371	385	367	382	156,000	382
1998-01-05	366	371	366	371	12,000	371

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