5930 文化シヤッター(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	220	220	215	220	71,000	220
1999-12-29	216	222	215	222	42,000	222
1999-12-28	214	219	214	218	19,000	218
1999-12-27	212	214	210	214	84,000	214
1999-12-24	212	215	210	212	94,000	212
1999-12-22	217	217	210	210	76,000	210
1999-12-21	218	219	215	219	31,000	219
1999-12-20	222	224	217	219	65,000	219
1999-12-17	224	225	211	217	147,000	217
1999-12-16	226	230	225	225	57,000	225
1999-12-15	234	234	225	226	178,000	226
1999-12-14	230	230	224	224	62,000	224
1999-12-13	228	230	223	224	116,000	224
1999-12-10	227	229	221	223	185,000	223
1999-12-09	230	235	229	235	46,000	235
1999-12-08	237	239	235	235	289,000	235
1999-12-07	244	248	239	239	76,000	239
1999-12-06	243	248	239	248	61,000	248
1999-12-03	247	249	240	243	51,000	243
1999-12-02	245	249	239	240	141,000	240
1999-12-01	239	249	239	246	46,000	246
1999-11-30	249	249	237	239	76,000	239
1999-11-29	233	245	230	235	75,000	235
1999-11-26	240	243	230	235	54,000	235
1999-11-25	238	244	235	243	75,000	243
1999-11-24	250	250	240	241	53,000	241
1999-11-22	245	250	242	245	54,000	245
1999-11-19	249	249	240	240	41,000	240
1999-11-18	234	252	234	250	120,000	250
1999-11-17	215	236	215	234	131,000	234
1999-11-16	211	220	211	217	98,000	217
1999-11-15	225	230	220	221	111,000	221
1999-11-12	230	231	225	225	72,000	225
1999-11-11	234	236	230	230	57,000	230
1999-11-10	247	247	235	236	149,000	236
1999-11-09	238	243	236	240	124,000	240
1999-11-08	241	244	238	238	108,000	238
1999-11-05	243	243	237	241	55,000	241
1999-11-04	244	248	243	243	160,000	243
1999-11-02	242	244	240	243	80,000	243
1999-11-01	237	240	233	237	112,000	237
1999-10-29	232	239	224	227	330,000	227
1999-10-28	239	242	230	230	179,000	230
1999-10-27	238	242	238	238	103,000	238
1999-10-26	241	242	238	240	71,000	240
1999-10-25	233	244	233	238	187,000	238
1999-10-22	238	243	227	233	527,000	233
1999-10-21	242	245	238	240	242,000	240
1999-10-20	250	250	239	241	217,000	241
1999-10-19	251	251	245	250	43,000	250
1999-10-18	245	248	243	247	158,000	247
1999-10-15	255	255	250	250	99,000	250
1999-10-14	247	260	247	251	238,000	251
1999-10-13	250	255	240	245	806,000	245
1999-10-12	269	269	247	247	334,000	247
1999-10-08	279	279	269	269	94,000	269
1999-10-07	273	278	269	271	121,000	271
1999-10-06	271	273	267	271	254,000	271
1999-10-05	271	275	266	266	145,000	266
1999-10-04	272	276	267	270	112,000	270
1999-10-01	275	275	273	274	135,000	274
1999-09-30	280	281	274	275	151,000	275
1999-09-29	281	282	276	280	93,000	280
1999-09-28	281	284	280	281	113,000	281
1999-09-27	289	290	281	281	31,000	281
1999-09-24	287	309	284	295	86,000	295
1999-09-22	288	288	282	284	84,000	284
1999-09-21	301	301	287	288	135,000	288
1999-09-20	305	305	300	301	101,000	301
1999-09-17	306	312	304	305	60,000	305
1999-09-16	306	307	300	306	79,000	306
1999-09-14	310	315	308	310	48,000	310
1999-09-13	311	316	310	310	37,000	310
1999-09-10	333	333	315	316	118,000	316
1999-09-09	312	329	312	329	30,000	329
1999-09-08	314	315	310	310	36,000	310
1999-09-07	313	316	313	314	33,000	314
1999-09-06	318	318	313	315	16,000	315
1999-09-03	320	321	310	319	41,000	319
1999-09-02	327	327	321	321	45,000	321
1999-09-01	335	335	326	327	46,000	327
1999-08-31	330	338	330	338	57,000	338
1999-08-30	322	330	322	330	16,000	330
1999-08-27	322	326	322	323	34,000	323
1999-08-26	324	325	324	324	25,000	324
1999-08-25	322	329	322	325	19,000	325
1999-08-24	327	327	321	322	62,000	322
1999-08-23	329	330	325	325	15,000	325
1999-08-20	321	330	321	330	16,000	330
1999-08-19	331	331	325	325	15,000	325
1999-08-18	343	343	331	331	16,000	331
1999-08-17	342	343	338	338	17,000	338
1999-08-16	333	345	333	342	9,000	342
1999-08-13	334	335	331	333	13,000	333
1999-08-12	340	340	339	340	3,000	340
1999-08-11	330	339	330	339	17,000	339
1999-08-10	349	349	338	340	77,000	340
1999-08-09	326	337	326	329	76,000	329
1999-08-06	328	330	325	325	24,000	325
1999-08-05	330	331	328	328	35,000	328
1999-08-04	341	343	331	331	33,000	331
1999-08-03	349	349	336	340	14,000	340
1999-08-02	350	350	342	350	6,000	350
1999-07-30	350	355	345	350	67,000	350
1999-07-29	343	345	341	345	25,000	345
1999-07-28	342	347	342	345	10,000	345
1999-07-27	343	343	341	341	16,000	341
1999-07-26	346	347	345	345	7,000	345
1999-07-23	350	350	344	348	45,000	348
1999-07-22	355	360	350	354	78,000	354
1999-07-21	361	365	356	361	59,000	361
1999-07-19	364	364	358	362	88,000	362
1999-07-16	353	358	350	355	75,000	355
1999-07-15	356	360	354	354	63,000	354
1999-07-14	354	357	352	356	80,000	356
1999-07-13	350	353	350	353	39,000	353
1999-07-12	354	354	345	345	67,000	345
1999-07-09	355	355	350	354	65,000	354
1999-07-08	346	347	341	347	93,000	347
1999-07-07	350	355	345	345	74,000	345
1999-07-06	350	354	350	354	27,000	354
1999-07-05	351	354	350	351	36,000	351
1999-07-02	353	357	351	357	41,000	357
1999-07-01	347	357	345	350	57,000	350
1999-06-30	359	360	345	345	64,000	345
1999-06-29	350	355	350	351	29,000	351
1999-06-28	350	355	350	352	18,000	352
1999-06-25	356	359	355	355	60,000	355
1999-06-24	355	355	345	350	35,000	350
1999-06-23	350	353	345	345	44,000	345
1999-06-22	365	365	352	352	96,000	352
1999-06-21	373	373	358	365	188,000	365
1999-06-18	350	350	340	340	41,000	340
1999-06-17	355	355	346	346	35,000	346
1999-06-16	344	351	340	351	116,000	351
1999-06-15	340	343	334	334	21,000	334
1999-06-14	343	345	340	345	37,000	345
1999-06-11	345	345	340	343	140,000	343
1999-06-10	340	345	340	343	85,000	343
1999-06-09	330	340	330	340	81,000	340
1999-06-08	331	331	327	327	40,000	327
1999-06-07	331	339	331	331	16,000	331
1999-06-04	335	337	330	331	45,000	331
1999-06-03	333	335	331	335	39,000	335
1999-06-02	339	342	330	331	112,000	331
1999-06-01	329	334	327	334	72,000	334
1999-05-31	335	335	323	324	54,000	324
1999-05-28	320	325	318	325	130,000	325
1999-05-27	317	320	315	320	59,000	320
1999-05-26	316	325	315	316	57,000	316
1999-05-25	317	318	315	316	24,000	316
1999-05-24	324	324	322	324	83,000	324
1999-05-21	330	330	317	321	133,000	321
1999-05-20	345	345	338	340	48,000	340
1999-05-19	346	347	342	342	82,000	342
1999-05-18	343	346	340	345	83,000	345
1999-05-17	350	354	341	343	90,000	343
1999-05-14	378	378	370	370	21,000	370
1999-05-13	381	381	379	381	130,000	381
1999-05-12	383	384	380	381	256,000	381
1999-05-11	389	389	378	378	282,000	378
1999-05-10	378	393	378	391	405,000	391
1999-05-07	365	384	365	373	267,000	373
1999-05-06	365	365	355	361	205,000	361
1999-04-30	346	355	346	355	366,000	355
1999-04-28	340	349	340	341	172,000	341
1999-04-27	331	339	331	336	113,000	336
1999-04-26	325	330	324	324	27,000	324
1999-04-23	324	330	322	330	65,000	330
1999-04-22	333	335	319	329	78,000	329
1999-04-21	340	344	333	333	79,000	333
1999-04-20	338	350	337	349	208,000	349
1999-04-19	341	342	333	337	77,000	337
1999-04-16	342	348	340	340	89,000	340
1999-04-15	345	350	340	349	144,000	349
1999-04-14	338	345	335	345	125,000	345
1999-04-13	336	340	335	335	93,000	335
1999-04-12	337	338	332	335	200,000	335
1999-04-09	331	341	325	337	476,000	337
1999-04-08	320	330	320	329	287,000	329
1999-04-07	318	320	313	315	186,000	315
1999-04-06	310	316	305	312	198,000	312
1999-04-05	303	307	302	306	58,000	306
1999-04-02	310	312	295	300	75,000	300
1999-04-01	302	310	299	310	189,000	310
1999-03-31	304	305	296	304	155,000	304
1999-03-30	298	298	294	295	66,000	295
1999-03-29	304	306	298	298	54,000	298
1999-03-26	310	314	309	309	111,000	309
1999-03-25	307	312	301	310	115,000	310
1999-03-24	308	308	301	307	121,000	307
1999-03-23	314	315	307	307	200,000	307
1999-03-19	305	314	302	310	236,000	310
1999-03-18	311	318	301	304	363,000	304
1999-03-17	310	313	301	311	435,000	311
1999-03-16	286	304	285	304	349,000	304
1999-03-15	285	286	283	285	65,000	285
1999-03-12	289	292	285	286	80,000	286
1999-03-11	287	292	287	289	77,000	289
1999-03-10	290	290	282	285	136,000	285
1999-03-09	277	285	275	280	56,000	280
1999-03-08	273	280	273	277	66,000	277
1999-03-05	271	279	270	278	53,000	278
1999-03-04	272	274	270	270	38,000	270
1999-03-03	272	273	271	271	19,000	271
1999-03-02	281	281	272	272	58,000	272
1999-03-01	286	286	275	279	78,000	279
1999-02-26	292	292	280	281	128,000	281
1999-02-25	277	280	275	278	79,000	278
1999-02-24	280	280	277	277	101,000	277
1999-02-23	285	285	275	278	49,000	278
1999-02-22	272	285	271	285	48,000	285
1999-02-19	280	280	270	278	85,000	278
1999-02-18	280	282	270	282	72,000	282
1999-02-17	297	305	275	280	320,000	280
1999-02-16	280	298	280	298	170,000	298
1999-02-15	280	285	277	280	55,000	280
1999-02-12	288	288	280	281	107,000	281
1999-02-10	288	289	276	280	345,000	280
1999-02-09	300	300	282	283	267,000	283
1999-02-08	307	307	290	302	293,000	302
1999-02-05	310	315	301	308	1,509,000	308
1999-02-04	283	305	280	305	947,000	305
1999-02-03	279	284	270	284	274,000	284
1999-02-02	291	291	280	280	266,000	280
1999-02-01	299	304	291	296	1,105,000	296
1999-01-29	266	288	261	284	662,000	284
1999-01-28	266	266	246	246	39,000	246
1999-01-27	257	265	255	265	53,000	265
1999-01-26	249	257	245	257	42,000	257
1999-01-25	245	251	245	251	10,000	251
1999-01-22	249	250	245	245	28,000	245
1999-01-21	250	253	247	250	18,000	250
1999-01-20	249	253	245	253	36,000	253
1999-01-19	255	255	245	245	12,000	245
1999-01-18	246	250	245	245	12,000	245
1999-01-14	242	245	240	240	116,000	240
1999-01-13	242	250	242	242	52,000	242
1999-01-12	248	248	243	243	50,000	243
1999-01-11	253	253	250	250	31,000	250
1999-01-08	259	260	248	253	117,000	253
1999-01-07	250	258	250	254	86,000	254
1999-01-06	248	250	247	250	36,000	250
1999-01-05	250	250	245	248	69,000	248
1999-01-04	255	255	250	250	30,000	250

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