5930 文化シヤッター(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 216 | 219 | 210 | 216 | 116,000 | 216 |
| 2000-12-28 | 206 | 206 | 203 | 206 | 62,000 | 206 |
| 2000-12-27 | 210 | 210 | 206 | 210 | 54,000 | 210 |
| 2000-12-26 | 210 | 211 | 206 | 211 | 28,000 | 211 |
| 2000-12-25 | 203 | 210 | 203 | 210 | 50,000 | 210 |
| 2000-12-22 | 206 | 208 | 201 | 203 | 43,000 | 203 |
| 2000-12-21 | 206 | 206 | 200 | 200 | 89,000 | 200 |
| 2000-12-20 | 214 | 214 | 208 | 210 | 95,000 | 210 |
| 2000-12-19 | 214 | 214 | 213 | 214 | 29,000 | 214 |
| 2000-12-18 | 225 | 225 | 214 | 214 | 61,000 | 214 |
| 2000-12-15 | 225 | 227 | 222 | 225 | 200,000 | 225 |
| 2000-12-14 | 220 | 220 | 216 | 219 | 46,000 | 219 |
| 2000-12-13 | 219 | 220 | 215 | 220 | 47,000 | 220 |
| 2000-12-12 | 215 | 219 | 215 | 219 | 88,000 | 219 |
| 2000-12-11 | 220 | 220 | 215 | 217 | 30,000 | 217 |
| 2000-12-08 | 215 | 217 | 214 | 217 | 131,000 | 217 |
| 2000-12-07 | 216 | 217 | 215 | 217 | 30,000 | 217 |
| 2000-12-06 | 216 | 216 | 215 | 215 | 23,000 | 215 |
| 2000-12-05 | 220 | 220 | 215 | 215 | 45,000 | 215 |
| 2000-12-04 | 220 | 220 | 215 | 215 | 46,000 | 215 |
| 2000-12-01 | 220 | 220 | 212 | 213 | 35,000 | 213 |
| 2000-11-30 | 218 | 225 | 214 | 217 | 119,000 | 217 |
| 2000-11-29 | 214 | 214 | 208 | 208 | 63,000 | 208 |
| 2000-11-28 | 215 | 215 | 212 | 214 | 24,000 | 214 |
| 2000-11-27 | 213 | 215 | 210 | 215 | 29,000 | 215 |
| 2000-11-24 | 213 | 213 | 206 | 213 | 33,000 | 213 |
| 2000-11-22 | 202 | 214 | 202 | 213 | 43,000 | 213 |
| 2000-11-21 | 202 | 206 | 201 | 202 | 13,000 | 202 |
| 2000-11-20 | 206 | 206 | 200 | 202 | 58,000 | 202 |
| 2000-11-17 | 207 | 207 | 200 | 201 | 37,000 | 201 |
| 2000-11-16 | 206 | 207 | 205 | 205 | 15,000 | 205 |
| 2000-11-15 | 205 | 209 | 205 | 206 | 15,000 | 206 |
| 2000-11-14 | 200 | 210 | 200 | 210 | 49,000 | 210 |
| 2000-11-13 | 201 | 205 | 195 | 205 | 133,000 | 205 |
| 2000-11-10 | 210 | 210 | 205 | 205 | 71,000 | 205 |
| 2000-11-09 | 205 | 207 | 202 | 207 | 116,000 | 207 |
| 2000-11-08 | 206 | 207 | 205 | 205 | 62,000 | 205 |
| 2000-11-07 | 209 | 209 | 207 | 207 | 22,000 | 207 |
| 2000-11-06 | 207 | 209 | 206 | 209 | 35,000 | 209 |
| 2000-11-02 | 214 | 215 | 200 | 209 | 80,000 | 209 |
| 2000-11-01 | 211 | 219 | 211 | 219 | 31,000 | 219 |
| 2000-10-31 | 214 | 214 | 210 | 212 | 82,000 | 212 |
| 2000-10-30 | 212 | 213 | 210 | 213 | 29,000 | 213 |
| 2000-10-27 | 210 | 210 | 209 | 210 | 46,000 | 210 |
| 2000-10-26 | 211 | 211 | 209 | 210 | 36,000 | 210 |
| 2000-10-25 | 212 | 214 | 210 | 210 | 19,000 | 210 |
| 2000-10-24 | 212 | 215 | 212 | 212 | 18,000 | 212 |
| 2000-10-23 | 213 | 215 | 212 | 212 | 35,000 | 212 |
| 2000-10-20 | 212 | 215 | 212 | 212 | 51,000 | 212 |
| 2000-10-19 | 210 | 212 | 210 | 210 | 42,000 | 210 |
| 2000-10-18 | 215 | 217 | 212 | 214 | 63,000 | 214 |
| 2000-10-17 | 220 | 220 | 217 | 219 | 30,000 | 219 |
| 2000-10-16 | 222 | 222 | 220 | 220 | 44,000 | 220 |
| 2000-10-13 | 220 | 224 | 220 | 221 | 39,000 | 221 |
| 2000-10-12 | 221 | 225 | 220 | 225 | 24,000 | 225 |
| 2000-10-11 | 224 | 224 | 220 | 222 | 34,000 | 222 |
| 2000-10-10 | 234 | 234 | 223 | 223 | 87,000 | 223 |
| 2000-10-06 | 226 | 230 | 220 | 229 | 58,000 | 229 |
| 2000-10-05 | 231 | 231 | 227 | 230 | 8,000 | 230 |
| 2000-10-04 | 228 | 232 | 226 | 231 | 43,000 | 231 |
| 2000-10-03 | 233 | 234 | 231 | 234 | 33,000 | 234 |
| 2000-10-02 | 234 | 234 | 225 | 233 | 51,000 | 233 |
| 2000-09-29 | 235 | 235 | 231 | 234 | 84,000 | 234 |
| 2000-09-28 | 227 | 231 | 226 | 228 | 43,000 | 228 |
| 2000-09-27 | 224 | 227 | 222 | 227 | 11,000 | 227 |
| 2000-09-26 | 235 | 236 | 226 | 226 | 35,000 | 226 |
| 2000-09-25 | 244 | 244 | 235 | 235 | 77,000 | 235 |
| 2000-09-22 | 235 | 240 | 235 | 238 | 53,000 | 238 |
| 2000-09-21 | 234 | 244 | 234 | 244 | 92,000 | 244 |
| 2000-09-20 | 230 | 235 | 229 | 234 | 79,000 | 234 |
| 2000-09-19 | 230 | 230 | 226 | 229 | 68,000 | 229 |
| 2000-09-18 | 234 | 236 | 226 | 230 | 72,000 | 230 |
| 2000-09-14 | 234 | 239 | 234 | 234 | 67,000 | 234 |
| 2000-09-13 | 237 | 238 | 234 | 234 | 103,000 | 234 |
| 2000-09-12 | 237 | 238 | 235 | 237 | 57,000 | 237 |
| 2000-09-11 | 239 | 240 | 235 | 237 | 59,000 | 237 |
| 2000-09-08 | 240 | 240 | 236 | 239 | 136,000 | 239 |
| 2000-09-07 | 238 | 238 | 236 | 237 | 29,000 | 237 |
| 2000-09-06 | 237 | 238 | 235 | 238 | 35,000 | 238 |
| 2000-09-05 | 238 | 238 | 235 | 237 | 59,000 | 237 |
| 2000-09-04 | 240 | 240 | 237 | 238 | 30,000 | 238 |
| 2000-09-01 | 238 | 239 | 235 | 237 | 76,000 | 237 |
| 2000-08-31 | 240 | 242 | 236 | 238 | 124,000 | 238 |
| 2000-08-30 | 237 | 237 | 233 | 233 | 47,000 | 233 |
| 2000-08-29 | 237 | 239 | 236 | 236 | 68,000 | 236 |
| 2000-08-28 | 239 | 241 | 236 | 237 | 70,000 | 237 |
| 2000-08-25 | 233 | 239 | 233 | 238 | 62,000 | 238 |
| 2000-08-24 | 230 | 235 | 229 | 231 | 61,000 | 231 |
| 2000-08-23 | 230 | 231 | 228 | 229 | 110,000 | 229 |
| 2000-08-22 | 230 | 235 | 229 | 234 | 72,000 | 234 |
| 2000-08-21 | 235 | 236 | 234 | 234 | 41,000 | 234 |
| 2000-08-18 | 235 | 235 | 232 | 234 | 46,000 | 234 |
| 2000-08-17 | 237 | 238 | 234 | 234 | 35,000 | 234 |
| 2000-08-16 | 236 | 239 | 236 | 237 | 48,000 | 237 |
| 2000-08-15 | 238 | 238 | 236 | 236 | 62,000 | 236 |
| 2000-08-14 | 235 | 238 | 234 | 237 | 67,000 | 237 |
| 2000-08-11 | 230 | 238 | 230 | 234 | 66,000 | 234 |
| 2000-08-10 | 230 | 232 | 229 | 230 | 108,000 | 230 |
| 2000-08-09 | 228 | 232 | 228 | 231 | 82,000 | 231 |
| 2000-08-08 | 232 | 232 | 226 | 227 | 76,000 | 227 |
| 2000-08-07 | 227 | 232 | 227 | 232 | 49,000 | 232 |
| 2000-08-04 | 228 | 228 | 220 | 227 | 251,000 | 227 |
| 2000-08-03 | 233 | 238 | 223 | 228 | 120,000 | 228 |
| 2000-08-02 | 235 | 236 | 230 | 232 | 57,000 | 232 |
| 2000-08-01 | 225 | 231 | 222 | 223 | 167,000 | 223 |
| 2000-07-31 | 234 | 234 | 220 | 220 | 265,000 | 220 |
| 2000-07-28 | 230 | 235 | 229 | 234 | 49,000 | 234 |
| 2000-07-27 | 234 | 235 | 230 | 230 | 38,000 | 230 |
| 2000-07-26 | 231 | 240 | 230 | 240 | 66,000 | 240 |
| 2000-07-25 | 227 | 232 | 226 | 228 | 50,000 | 228 |
| 2000-07-24 | 242 | 242 | 226 | 232 | 76,000 | 232 |
| 2000-07-21 | 246 | 246 | 242 | 242 | 34,000 | 242 |
| 2000-07-19 | 250 | 252 | 240 | 249 | 92,000 | 249 |
| 2000-07-18 | 258 | 260 | 250 | 250 | 119,000 | 250 |
| 2000-07-17 | 260 | 260 | 256 | 256 | 56,000 | 256 |
| 2000-07-14 | 261 | 262 | 254 | 256 | 92,000 | 256 |
| 2000-07-13 | 261 | 268 | 258 | 262 | 87,000 | 262 |
| 2000-07-12 | 268 | 269 | 263 | 267 | 71,000 | 267 |
| 2000-07-11 | 265 | 267 | 263 | 266 | 88,000 | 266 |
| 2000-07-10 | 259 | 266 | 259 | 265 | 147,000 | 265 |
| 2000-07-07 | 256 | 257 | 255 | 257 | 87,000 | 257 |
| 2000-07-06 | 263 | 263 | 250 | 258 | 106,000 | 258 |
| 2000-07-05 | 261 | 265 | 256 | 265 | 97,000 | 265 |
| 2000-07-04 | 267 | 268 | 261 | 261 | 171,000 | 261 |
| 2000-07-03 | 272 | 272 | 264 | 267 | 219,000 | 267 |
| 2000-06-30 | 275 | 280 | 268 | 270 | 460,000 | 270 |
| 2000-06-29 | 265 | 280 | 259 | 266 | 1,056,000 | 266 |
| 2000-06-28 | 245 | 268 | 245 | 260 | 1,091,000 | 260 |
| 2000-06-27 | 239 | 240 | 237 | 240 | 119,000 | 240 |
| 2000-06-26 | 236 | 240 | 235 | 235 | 173,000 | 235 |
| 2000-06-23 | 238 | 240 | 236 | 237 | 55,000 | 237 |
| 2000-06-22 | 238 | 240 | 237 | 239 | 100,000 | 239 |
| 2000-06-21 | 237 | 238 | 234 | 238 | 72,000 | 238 |
| 2000-06-20 | 238 | 238 | 235 | 238 | 65,000 | 238 |
| 2000-06-19 | 238 | 240 | 230 | 234 | 109,000 | 234 |
| 2000-06-16 | 240 | 242 | 235 | 238 | 338,000 | 238 |
| 2000-06-15 | 240 | 240 | 231 | 235 | 148,000 | 235 |
| 2000-06-14 | 235 | 243 | 232 | 242 | 458,000 | 242 |
| 2000-06-13 | 234 | 251 | 225 | 225 | 651,000 | 225 |
| 2000-06-12 | 209 | 235 | 209 | 235 | 394,000 | 235 |
| 2000-06-09 | 208 | 211 | 206 | 208 | 349,000 | 208 |
| 2000-06-08 | 213 | 213 | 210 | 212 | 122,000 | 212 |
| 2000-06-07 | 213 | 213 | 211 | 213 | 64,000 | 213 |
| 2000-06-06 | 211 | 213 | 210 | 211 | 65,000 | 211 |
| 2000-06-05 | 210 | 214 | 210 | 210 | 39,000 | 210 |
| 2000-06-02 | 214 | 214 | 210 | 210 | 39,000 | 210 |
| 2000-06-01 | 214 | 214 | 211 | 213 | 23,000 | 213 |
| 2000-05-31 | 214 | 220 | 212 | 212 | 118,000 | 212 |
| 2000-05-30 | 211 | 214 | 211 | 214 | 26,000 | 214 |
| 2000-05-29 | 211 | 213 | 210 | 213 | 42,000 | 213 |
| 2000-05-26 | 210 | 212 | 208 | 208 | 52,000 | 208 |
| 2000-05-25 | 216 | 220 | 208 | 209 | 132,000 | 209 |
| 2000-05-24 | 206 | 211 | 206 | 211 | 41,000 | 211 |
| 2000-05-23 | 213 | 213 | 206 | 213 | 56,000 | 213 |
| 2000-05-22 | 210 | 213 | 208 | 208 | 60,000 | 208 |
| 2000-05-19 | 213 | 214 | 210 | 214 | 48,000 | 214 |
| 2000-05-18 | 212 | 212 | 209 | 211 | 68,000 | 211 |
| 2000-05-17 | 212 | 214 | 211 | 211 | 107,000 | 211 |
| 2000-05-16 | 213 | 214 | 212 | 212 | 51,000 | 212 |
| 2000-05-15 | 213 | 216 | 212 | 212 | 60,000 | 212 |
| 2000-05-12 | 214 | 214 | 212 | 214 | 33,000 | 214 |
| 2000-05-11 | 214 | 214 | 210 | 214 | 36,000 | 214 |
| 2000-05-10 | 217 | 217 | 211 | 214 | 79,000 | 214 |
| 2000-05-09 | 214 | 214 | 213 | 214 | 55,000 | 214 |
| 2000-05-08 | 213 | 215 | 213 | 214 | 28,000 | 214 |
| 2000-05-02 | 215 | 215 | 212 | 212 | 28,000 | 212 |
| 2000-05-01 | 212 | 215 | 210 | 214 | 53,000 | 214 |
| 2000-04-28 | 215 | 215 | 212 | 213 | 95,000 | 213 |
| 2000-04-27 | 215 | 215 | 212 | 213 | 37,000 | 213 |
| 2000-04-26 | 216 | 218 | 216 | 218 | 23,000 | 218 |
| 2000-04-25 | 215 | 220 | 210 | 220 | 70,000 | 220 |
| 2000-04-24 | 215 | 215 | 213 | 213 | 24,000 | 213 |
| 2000-04-21 | 218 | 218 | 215 | 215 | 19,000 | 215 |
| 2000-04-20 | 216 | 218 | 213 | 213 | 38,000 | 213 |
| 2000-04-19 | 216 | 218 | 213 | 215 | 23,000 | 215 |
| 2000-04-18 | 220 | 221 | 210 | 215 | 81,000 | 215 |
| 2000-04-17 | 198 | 211 | 198 | 204 | 219,000 | 204 |
| 2000-04-14 | 235 | 235 | 230 | 233 | 65,000 | 233 |
| 2000-04-13 | 231 | 233 | 230 | 232 | 48,000 | 232 |
| 2000-04-12 | 232 | 233 | 230 | 233 | 51,000 | 233 |
| 2000-04-11 | 231 | 235 | 230 | 231 | 36,000 | 231 |
| 2000-04-10 | 240 | 240 | 230 | 230 | 85,000 | 230 |
| 2000-04-07 | 231 | 233 | 228 | 232 | 66,000 | 232 |
| 2000-04-06 | 234 | 235 | 231 | 235 | 53,000 | 235 |
| 2000-04-05 | 233 | 235 | 230 | 233 | 126,000 | 233 |
| 2000-04-04 | 230 | 235 | 230 | 230 | 40,000 | 230 |
| 2000-04-03 | 231 | 238 | 230 | 230 | 33,000 | 230 |
| 2000-03-31 | 241 | 241 | 232 | 233 | 92,000 | 233 |
| 2000-03-30 | 230 | 240 | 230 | 236 | 93,000 | 236 |
| 2000-03-29 | 241 | 245 | 236 | 236 | 59,000 | 236 |
| 2000-03-28 | 256 | 259 | 242 | 249 | 95,000 | 249 |
| 2000-03-27 | 263 | 268 | 255 | 255 | 274,000 | 255 |
| 2000-03-24 | 267 | 267 | 255 | 262 | 168,000 | 262 |
| 2000-03-23 | 257 | 266 | 257 | 262 | 468,000 | 262 |
| 2000-03-22 | 252 | 260 | 247 | 255 | 464,000 | 255 |
| 2000-03-21 | 243 | 264 | 242 | 257 | 730,000 | 257 |
| 2000-03-17 | 231 | 239 | 230 | 239 | 137,000 | 239 |
| 2000-03-16 | 237 | 237 | 230 | 235 | 119,000 | 235 |
| 2000-03-15 | 230 | 238 | 223 | 238 | 152,000 | 238 |
| 2000-03-14 | 228 | 235 | 220 | 235 | 181,000 | 235 |
| 2000-03-13 | 225 | 230 | 219 | 219 | 184,000 | 219 |
| 2000-03-10 | 225 | 225 | 210 | 219 | 268,000 | 219 |
| 2000-03-09 | 205 | 210 | 205 | 205 | 40,000 | 205 |
| 2000-03-08 | 205 | 208 | 204 | 204 | 51,000 | 204 |
| 2000-03-07 | 209 | 211 | 200 | 204 | 76,000 | 204 |
| 2000-03-06 | 200 | 207 | 198 | 199 | 93,000 | 199 |
| 2000-03-03 | 195 | 202 | 195 | 200 | 62,000 | 200 |
| 2000-03-02 | 194 | 196 | 194 | 194 | 77,000 | 194 |
| 2000-03-01 | 204 | 204 | 192 | 192 | 117,000 | 192 |
| 2000-02-29 | 205 | 205 | 197 | 197 | 144,000 | 197 |
| 2000-02-28 | 200 | 207 | 200 | 205 | 42,000 | 205 |
| 2000-02-25 | 190 | 200 | 190 | 200 | 73,000 | 200 |
| 2000-02-24 | 189 | 194 | 186 | 190 | 50,000 | 190 |
| 2000-02-23 | 191 | 195 | 185 | 190 | 142,000 | 190 |
| 2000-02-22 | 190 | 193 | 190 | 192 | 99,000 | 192 |
| 2000-02-21 | 195 | 195 | 190 | 190 | 124,000 | 190 |
| 2000-02-18 | 190 | 195 | 190 | 192 | 124,000 | 192 |
| 2000-02-17 | 200 | 200 | 191 | 192 | 182,000 | 192 |
| 2000-02-16 | 207 | 207 | 198 | 200 | 163,000 | 200 |
| 2000-02-15 | 209 | 209 | 207 | 207 | 127,000 | 207 |
| 2000-02-14 | 208 | 213 | 208 | 209 | 78,000 | 209 |
| 2000-02-10 | 214 | 218 | 211 | 214 | 126,000 | 214 |
| 2000-02-09 | 216 | 216 | 208 | 209 | 291,000 | 209 |
| 2000-02-08 | 216 | 217 | 215 | 216 | 170,000 | 216 |
| 2000-02-07 | 215 | 218 | 215 | 217 | 68,000 | 217 |
| 2000-02-04 | 220 | 220 | 215 | 217 | 160,000 | 217 |
| 2000-02-03 | 225 | 227 | 224 | 224 | 66,000 | 224 |
| 2000-02-02 | 227 | 231 | 226 | 226 | 60,000 | 226 |
| 2000-02-01 | 232 | 233 | 226 | 226 | 121,000 | 226 |
| 2000-01-31 | 242 | 244 | 237 | 238 | 137,000 | 238 |
| 2000-01-28 | 235 | 238 | 232 | 232 | 85,000 | 232 |
| 2000-01-27 | 238 | 240 | 235 | 235 | 99,000 | 235 |
| 2000-01-26 | 239 | 240 | 236 | 237 | 66,000 | 237 |
| 2000-01-25 | 234 | 238 | 232 | 234 | 53,000 | 234 |
| 2000-01-24 | 232 | 238 | 231 | 237 | 53,000 | 237 |
| 2000-01-21 | 236 | 236 | 230 | 235 | 78,000 | 235 |
| 2000-01-20 | 235 | 243 | 235 | 240 | 80,000 | 240 |
| 2000-01-19 | 239 | 242 | 236 | 236 | 100,000 | 236 |
| 2000-01-18 | 239 | 242 | 231 | 239 | 161,000 | 239 |
| 2000-01-17 | 223 | 228 | 223 | 226 | 145,000 | 226 |
| 2000-01-14 | 215 | 222 | 215 | 215 | 99,000 | 215 |
| 2000-01-13 | 210 | 217 | 210 | 212 | 148,000 | 212 |
| 2000-01-12 | 216 | 217 | 210 | 210 | 162,000 | 210 |
| 2000-01-11 | 217 | 222 | 216 | 217 | 63,000 | 217 |
| 2000-01-07 | 214 | 214 | 210 | 214 | 207,000 | 214 |
| 2000-01-06 | 219 | 219 | 211 | 211 | 108,000 | 211 |
| 2000-01-05 | 215 | 215 | 210 | 213 | 69,000 | 213 |
| 2000-01-04 | 220 | 220 | 214 | 215 | 33,000 | 215 |
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
