5930 文化シヤッター(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 268 | 270 | 260 | 260 | 115,000 | 260 |
| 2001-12-27 | 245 | 250 | 245 | 250 | 17,000 | 250 |
| 2001-12-26 | 249 | 250 | 243 | 246 | 36,000 | 246 |
| 2001-12-25 | 252 | 253 | 246 | 249 | 30,000 | 249 |
| 2001-12-21 | 253 | 253 | 249 | 253 | 40,000 | 253 |
| 2001-12-20 | 245 | 255 | 244 | 253 | 124,000 | 253 |
| 2001-12-19 | 242 | 249 | 241 | 244 | 208,000 | 244 |
| 2001-12-18 | 249 | 249 | 240 | 241 | 86,000 | 241 |
| 2001-12-17 | 245 | 249 | 245 | 248 | 43,000 | 248 |
| 2001-12-14 | 245 | 251 | 245 | 250 | 94,000 | 250 |
| 2001-12-13 | 253 | 253 | 248 | 253 | 62,000 | 253 |
| 2001-12-12 | 251 | 252 | 248 | 251 | 46,000 | 251 |
| 2001-12-11 | 253 | 254 | 251 | 252 | 20,000 | 252 |
| 2001-12-10 | 257 | 257 | 252 | 256 | 83,000 | 256 |
| 2001-12-07 | 253 | 253 | 249 | 252 | 34,000 | 252 |
| 2001-12-06 | 255 | 255 | 252 | 254 | 29,000 | 254 |
| 2001-12-05 | 247 | 252 | 247 | 252 | 21,000 | 252 |
| 2001-12-04 | 253 | 254 | 249 | 252 | 33,000 | 252 |
| 2001-12-03 | 254 | 255 | 245 | 250 | 66,000 | 250 |
| 2001-11-30 | 256 | 258 | 250 | 254 | 127,000 | 254 |
| 2001-11-29 | 250 | 253 | 248 | 252 | 12,000 | 252 |
| 2001-11-28 | 254 | 255 | 248 | 250 | 39,000 | 250 |
| 2001-11-27 | 258 | 259 | 255 | 256 | 32,000 | 256 |
| 2001-11-26 | 249 | 257 | 249 | 257 | 113,000 | 257 |
| 2001-11-22 | 249 | 257 | 249 | 257 | 69,000 | 257 |
| 2001-11-21 | 253 | 254 | 250 | 253 | 51,000 | 253 |
| 2001-11-20 | 255 | 257 | 252 | 252 | 66,000 | 252 |
| 2001-11-19 | 250 | 254 | 249 | 252 | 29,000 | 252 |
| 2001-11-16 | 248 | 252 | 248 | 249 | 30,000 | 249 |
| 2001-11-15 | 250 | 253 | 248 | 253 | 64,000 | 253 |
| 2001-11-14 | 256 | 256 | 251 | 253 | 34,000 | 253 |
| 2001-11-13 | 250 | 257 | 250 | 257 | 61,000 | 257 |
| 2001-11-12 | 257 | 257 | 255 | 256 | 50,000 | 256 |
| 2001-11-09 | 260 | 260 | 253 | 255 | 103,000 | 255 |
| 2001-11-08 | 259 | 259 | 253 | 259 | 70,000 | 259 |
| 2001-11-07 | 256 | 257 | 253 | 254 | 43,000 | 254 |
| 2001-11-06 | 255 | 256 | 253 | 256 | 37,000 | 256 |
| 2001-11-05 | 262 | 265 | 255 | 257 | 49,000 | 257 |
| 2001-11-02 | 266 | 267 | 261 | 264 | 184,000 | 264 |
| 2001-11-01 | 263 | 270 | 259 | 261 | 451,000 | 261 |
| 2001-10-31 | 257 | 257 | 248 | 254 | 107,000 | 254 |
| 2001-10-30 | 253 | 254 | 252 | 254 | 48,000 | 254 |
| 2001-10-29 | 253 | 255 | 252 | 252 | 42,000 | 252 |
| 2001-10-26 | 253 | 254 | 252 | 253 | 34,000 | 253 |
| 2001-10-25 | 250 | 253 | 248 | 253 | 20,000 | 253 |
| 2001-10-24 | 246 | 252 | 246 | 251 | 48,000 | 251 |
| 2001-10-23 | 250 | 250 | 244 | 250 | 59,000 | 250 |
| 2001-10-22 | 242 | 250 | 242 | 250 | 17,000 | 250 |
| 2001-10-19 | 245 | 249 | 245 | 246 | 18,000 | 246 |
| 2001-10-18 | 247 | 247 | 246 | 246 | 12,000 | 246 |
| 2001-10-17 | 246 | 248 | 246 | 248 | 25,000 | 248 |
| 2001-10-16 | 249 | 250 | 246 | 246 | 19,000 | 246 |
| 2001-10-15 | 248 | 249 | 246 | 249 | 14,000 | 249 |
| 2001-10-12 | 250 | 250 | 246 | 250 | 28,000 | 250 |
| 2001-10-11 | 248 | 250 | 246 | 250 | 17,000 | 250 |
| 2001-10-10 | 249 | 249 | 242 | 242 | 83,000 | 242 |
| 2001-10-09 | 251 | 251 | 245 | 250 | 31,000 | 250 |
| 2001-10-05 | 251 | 251 | 246 | 246 | 31,000 | 246 |
| 2001-10-04 | 255 | 255 | 245 | 251 | 46,000 | 251 |
| 2001-10-03 | 250 | 255 | 248 | 255 | 106,000 | 255 |
| 2001-10-02 | 250 | 250 | 246 | 250 | 40,000 | 250 |
| 2001-10-01 | 244 | 250 | 244 | 250 | 60,000 | 250 |
| 2001-09-28 | 250 | 250 | 242 | 242 | 76,000 | 242 |
| 2001-09-27 | 248 | 248 | 246 | 248 | 10,000 | 248 |
| 2001-09-26 | 248 | 250 | 244 | 249 | 46,000 | 249 |
| 2001-09-25 | 250 | 254 | 249 | 249 | 83,000 | 249 |
| 2001-09-21 | 245 | 250 | 244 | 250 | 64,000 | 250 |
| 2001-09-20 | 247 | 250 | 247 | 248 | 38,000 | 248 |
| 2001-09-19 | 247 | 254 | 247 | 250 | 67,000 | 250 |
| 2001-09-18 | 246 | 250 | 240 | 245 | 24,000 | 245 |
| 2001-09-17 | 249 | 249 | 240 | 247 | 33,000 | 247 |
| 2001-09-14 | 244 | 253 | 240 | 250 | 107,000 | 250 |
| 2001-09-13 | 232 | 248 | 232 | 248 | 49,000 | 248 |
| 2001-09-12 | 240 | 240 | 226 | 230 | 58,000 | 230 |
| 2001-09-11 | 248 | 250 | 246 | 246 | 47,000 | 246 |
| 2001-09-10 | 262 | 262 | 250 | 250 | 98,000 | 250 |
| 2001-09-07 | 256 | 260 | 256 | 260 | 35,000 | 260 |
| 2001-09-06 | 260 | 260 | 255 | 256 | 10,000 | 256 |
| 2001-09-05 | 253 | 259 | 250 | 253 | 40,000 | 253 |
| 2001-09-04 | 246 | 253 | 246 | 253 | 71,000 | 253 |
| 2001-09-03 | 264 | 264 | 252 | 252 | 51,000 | 252 |
| 2001-08-31 | 264 | 264 | 260 | 260 | 99,000 | 260 |
| 2001-08-30 | 262 | 266 | 261 | 263 | 27,000 | 263 |
| 2001-08-29 | 262 | 264 | 262 | 262 | 30,000 | 262 |
| 2001-08-28 | 266 | 266 | 262 | 264 | 22,000 | 264 |
| 2001-08-27 | 265 | 267 | 262 | 266 | 37,000 | 266 |
| 2001-08-24 | 261 | 261 | 257 | 260 | 24,000 | 260 |
| 2001-08-23 | 263 | 266 | 260 | 260 | 44,000 | 260 |
| 2001-08-22 | 264 | 265 | 259 | 263 | 32,000 | 263 |
| 2001-08-21 | 258 | 267 | 258 | 265 | 59,000 | 265 |
| 2001-08-20 | 261 | 262 | 258 | 258 | 23,000 | 258 |
| 2001-08-17 | 262 | 265 | 259 | 262 | 56,000 | 262 |
| 2001-08-16 | 262 | 267 | 262 | 266 | 33,000 | 266 |
| 2001-08-15 | 262 | 265 | 259 | 265 | 42,000 | 265 |
| 2001-08-14 | 260 | 262 | 258 | 262 | 23,000 | 262 |
| 2001-08-13 | 258 | 259 | 250 | 258 | 54,000 | 258 |
| 2001-08-10 | 266 | 266 | 258 | 259 | 156,000 | 259 |
| 2001-08-09 | 259 | 261 | 258 | 260 | 48,000 | 260 |
| 2001-08-08 | 260 | 260 | 257 | 259 | 74,000 | 259 |
| 2001-08-07 | 261 | 262 | 259 | 259 | 138,000 | 259 |
| 2001-08-06 | 260 | 263 | 258 | 260 | 142,000 | 260 |
| 2001-08-03 | 262 | 264 | 260 | 260 | 76,000 | 260 |
| 2001-08-02 | 265 | 265 | 260 | 264 | 81,000 | 264 |
| 2001-08-01 | 259 | 265 | 257 | 265 | 104,000 | 265 |
| 2001-07-31 | 262 | 264 | 258 | 258 | 202,000 | 258 |
| 2001-07-30 | 259 | 260 | 258 | 258 | 21,000 | 258 |
| 2001-07-27 | 256 | 259 | 255 | 257 | 17,000 | 257 |
| 2001-07-26 | 253 | 258 | 250 | 257 | 39,000 | 257 |
| 2001-07-25 | 250 | 251 | 248 | 251 | 58,000 | 251 |
| 2001-07-24 | 250 | 252 | 246 | 250 | 71,000 | 250 |
| 2001-07-23 | 258 | 259 | 251 | 251 | 72,000 | 251 |
| 2001-07-19 | 261 | 261 | 257 | 260 | 41,000 | 260 |
| 2001-07-18 | 261 | 262 | 260 | 261 | 60,000 | 261 |
| 2001-07-17 | 259 | 259 | 257 | 259 | 31,000 | 259 |
| 2001-07-16 | 256 | 262 | 256 | 262 | 51,000 | 262 |
| 2001-07-13 | 260 | 262 | 259 | 260 | 19,000 | 260 |
| 2001-07-12 | 256 | 261 | 256 | 261 | 45,000 | 261 |
| 2001-07-11 | 258 | 258 | 257 | 258 | 21,000 | 258 |
| 2001-07-10 | 262 | 262 | 256 | 262 | 86,000 | 262 |
| 2001-07-09 | 264 | 264 | 259 | 262 | 62,000 | 262 |
| 2001-07-06 | 266 | 266 | 262 | 264 | 31,000 | 264 |
| 2001-07-05 | 270 | 270 | 266 | 268 | 31,000 | 268 |
| 2001-07-04 | 274 | 274 | 270 | 270 | 49,000 | 270 |
| 2001-07-03 | 274 | 274 | 270 | 274 | 52,000 | 274 |
| 2001-07-02 | 276 | 276 | 272 | 274 | 31,000 | 274 |
| 2001-06-29 | 275 | 275 | 272 | 275 | 114,000 | 275 |
| 2001-06-28 | 275 | 275 | 270 | 272 | 52,000 | 272 |
| 2001-06-27 | 272 | 274 | 270 | 274 | 87,000 | 274 |
| 2001-06-26 | 275 | 275 | 269 | 272 | 164,000 | 272 |
| 2001-06-25 | 265 | 273 | 265 | 273 | 285,000 | 273 |
| 2001-06-22 | 257 | 264 | 254 | 264 | 122,000 | 264 |
| 2001-06-21 | 253 | 255 | 253 | 255 | 31,000 | 255 |
| 2001-06-20 | 256 | 256 | 251 | 253 | 33,000 | 253 |
| 2001-06-19 | 260 | 260 | 255 | 255 | 39,000 | 255 |
| 2001-06-18 | 260 | 261 | 255 | 259 | 176,000 | 259 |
| 2001-06-15 | 260 | 260 | 254 | 254 | 54,000 | 254 |
| 2001-06-14 | 258 | 261 | 258 | 261 | 112,000 | 261 |
| 2001-06-13 | 255 | 259 | 255 | 257 | 19,000 | 257 |
| 2001-06-12 | 260 | 260 | 255 | 255 | 45,000 | 255 |
| 2001-06-11 | 260 | 261 | 259 | 261 | 35,000 | 261 |
| 2001-06-08 | 257 | 260 | 257 | 260 | 152,000 | 260 |
| 2001-06-07 | 257 | 257 | 254 | 256 | 60,000 | 256 |
| 2001-06-06 | 256 | 259 | 254 | 254 | 34,000 | 254 |
| 2001-06-05 | 257 | 257 | 254 | 256 | 44,000 | 256 |
| 2001-06-04 | 253 | 257 | 253 | 257 | 45,000 | 257 |
| 2001-06-01 | 256 | 258 | 253 | 253 | 47,000 | 253 |
| 2001-05-31 | 261 | 261 | 255 | 255 | 94,000 | 255 |
| 2001-05-30 | 261 | 261 | 255 | 256 | 36,000 | 256 |
| 2001-05-29 | 260 | 261 | 256 | 261 | 138,000 | 261 |
| 2001-05-28 | 257 | 258 | 255 | 258 | 29,000 | 258 |
| 2001-05-25 | 255 | 258 | 251 | 258 | 54,000 | 258 |
| 2001-05-24 | 255 | 259 | 254 | 255 | 36,000 | 255 |
| 2001-05-23 | 255 | 260 | 254 | 257 | 61,000 | 257 |
| 2001-05-22 | 255 | 257 | 251 | 255 | 88,000 | 255 |
| 2001-05-21 | 249 | 255 | 249 | 255 | 60,000 | 255 |
| 2001-05-18 | 252 | 252 | 247 | 249 | 13,000 | 249 |
| 2001-05-17 | 250 | 252 | 247 | 252 | 30,000 | 252 |
| 2001-05-16 | 252 | 252 | 245 | 246 | 26,000 | 246 |
| 2001-05-15 | 251 | 252 | 250 | 252 | 26,000 | 252 |
| 2001-05-14 | 251 | 257 | 251 | 254 | 18,000 | 254 |
| 2001-05-11 | 251 | 255 | 251 | 253 | 21,000 | 253 |
| 2001-05-10 | 256 | 256 | 251 | 251 | 66,000 | 251 |
| 2001-05-09 | 254 | 257 | 251 | 256 | 65,000 | 256 |
| 2001-05-08 | 257 | 261 | 254 | 259 | 34,000 | 259 |
| 2001-05-07 | 262 | 262 | 257 | 260 | 50,000 | 260 |
| 2001-05-02 | 268 | 268 | 257 | 262 | 200,000 | 262 |
| 2001-05-01 | 265 | 268 | 262 | 268 | 73,000 | 268 |
| 2001-04-27 | 268 | 268 | 260 | 265 | 116,000 | 265 |
| 2001-04-26 | 253 | 265 | 253 | 265 | 245,000 | 265 |
| 2001-04-25 | 245 | 250 | 245 | 250 | 39,000 | 250 |
| 2001-04-24 | 245 | 246 | 243 | 245 | 19,000 | 245 |
| 2001-04-23 | 241 | 248 | 241 | 244 | 25,000 | 244 |
| 2001-04-20 | 240 | 245 | 240 | 240 | 26,000 | 240 |
| 2001-04-19 | 245 | 245 | 240 | 244 | 46,000 | 244 |
| 2001-04-18 | 245 | 245 | 235 | 243 | 128,000 | 243 |
| 2001-04-17 | 246 | 246 | 237 | 238 | 138,000 | 238 |
| 2001-04-16 | 242 | 247 | 242 | 246 | 43,000 | 246 |
| 2001-04-13 | 242 | 244 | 242 | 242 | 17,000 | 242 |
| 2001-04-12 | 239 | 244 | 239 | 241 | 10,000 | 241 |
| 2001-04-11 | 241 | 241 | 238 | 240 | 43,000 | 240 |
| 2001-04-10 | 250 | 250 | 237 | 238 | 85,000 | 238 |
| 2001-04-09 | 241 | 247 | 240 | 244 | 44,000 | 244 |
| 2001-04-06 | 246 | 247 | 245 | 245 | 48,000 | 245 |
| 2001-04-05 | 242 | 246 | 242 | 245 | 46,000 | 245 |
| 2001-04-04 | 236 | 240 | 236 | 240 | 38,000 | 240 |
| 2001-04-03 | 232 | 238 | 232 | 238 | 20,000 | 238 |
| 2001-04-02 | 237 | 240 | 232 | 232 | 32,000 | 232 |
| 2001-03-30 | 252 | 252 | 236 | 236 | 84,000 | 236 |
| 2001-03-29 | 240 | 249 | 231 | 238 | 63,000 | 238 |
| 2001-03-28 | 253 | 253 | 245 | 245 | 55,000 | 245 |
| 2001-03-27 | 255 | 255 | 250 | 253 | 32,000 | 253 |
| 2001-03-26 | 253 | 260 | 251 | 260 | 176,000 | 260 |
| 2001-03-23 | 244 | 257 | 243 | 257 | 74,000 | 257 |
| 2001-03-22 | 248 | 252 | 236 | 243 | 53,000 | 243 |
| 2001-03-21 | 242 | 253 | 242 | 253 | 95,000 | 253 |
| 2001-03-19 | 238 | 245 | 238 | 242 | 62,000 | 242 |
| 2001-03-16 | 229 | 238 | 229 | 238 | 36,000 | 238 |
| 2001-03-15 | 228 | 232 | 227 | 227 | 42,000 | 227 |
| 2001-03-14 | 226 | 229 | 225 | 228 | 20,000 | 228 |
| 2001-03-13 | 229 | 229 | 225 | 226 | 45,000 | 226 |
| 2001-03-12 | 237 | 240 | 229 | 229 | 58,000 | 229 |
| 2001-03-09 | 248 | 248 | 237 | 237 | 155,000 | 237 |
| 2001-03-08 | 240 | 245 | 239 | 245 | 48,000 | 245 |
| 2001-03-07 | 245 | 247 | 238 | 239 | 40,000 | 239 |
| 2001-03-06 | 245 | 245 | 240 | 245 | 47,000 | 245 |
| 2001-03-05 | 240 | 249 | 240 | 240 | 53,000 | 240 |
| 2001-03-02 | 239 | 261 | 239 | 240 | 284,000 | 240 |
| 2001-03-01 | 239 | 240 | 236 | 236 | 53,000 | 236 |
| 2001-02-28 | 239 | 239 | 236 | 239 | 101,000 | 239 |
| 2001-02-27 | 231 | 238 | 231 | 235 | 63,000 | 235 |
| 2001-02-26 | 235 | 237 | 235 | 236 | 64,000 | 236 |
| 2001-02-23 | 227 | 235 | 227 | 235 | 198,000 | 235 |
| 2001-02-22 | 221 | 232 | 220 | 232 | 74,000 | 232 |
| 2001-02-21 | 221 | 221 | 220 | 221 | 23,000 | 221 |
| 2001-02-20 | 225 | 225 | 221 | 221 | 28,000 | 221 |
| 2001-02-19 | 224 | 225 | 220 | 224 | 26,000 | 224 |
| 2001-02-16 | 227 | 227 | 225 | 225 | 11,000 | 225 |
| 2001-02-15 | 228 | 228 | 226 | 226 | 19,000 | 226 |
| 2001-02-14 | 225 | 230 | 225 | 228 | 42,000 | 228 |
| 2001-02-13 | 226 | 227 | 225 | 227 | 147,000 | 227 |
| 2001-02-09 | 229 | 229 | 225 | 226 | 114,000 | 226 |
| 2001-02-08 | 225 | 226 | 225 | 226 | 165,000 | 226 |
| 2001-02-07 | 225 | 227 | 224 | 227 | 50,000 | 227 |
| 2001-02-06 | 219 | 225 | 218 | 225 | 35,000 | 225 |
| 2001-02-05 | 225 | 227 | 224 | 224 | 36,000 | 224 |
| 2001-02-02 | 226 | 226 | 222 | 226 | 21,000 | 226 |
| 2001-02-01 | 225 | 227 | 220 | 227 | 79,000 | 227 |
| 2001-01-31 | 228 | 228 | 222 | 225 | 92,000 | 225 |
| 2001-01-30 | 223 | 227 | 221 | 225 | 57,000 | 225 |
| 2001-01-29 | 225 | 225 | 221 | 222 | 37,000 | 222 |
| 2001-01-26 | 214 | 235 | 214 | 226 | 143,000 | 226 |
| 2001-01-25 | 210 | 217 | 210 | 216 | 64,000 | 216 |
| 2001-01-24 | 211 | 212 | 211 | 211 | 26,000 | 211 |
| 2001-01-23 | 215 | 215 | 210 | 211 | 57,000 | 211 |
| 2001-01-22 | 214 | 215 | 210 | 215 | 25,000 | 215 |
| 2001-01-19 | 213 | 215 | 212 | 214 | 51,000 | 214 |
| 2001-01-18 | 216 | 216 | 211 | 215 | 48,000 | 215 |
| 2001-01-17 | 217 | 217 | 211 | 215 | 61,000 | 215 |
| 2001-01-16 | 212 | 217 | 212 | 217 | 51,000 | 217 |
| 2001-01-15 | 212 | 213 | 212 | 213 | 12,000 | 213 |
| 2001-01-12 | 213 | 216 | 210 | 212 | 46,000 | 212 |
| 2001-01-11 | 216 | 216 | 209 | 213 | 51,000 | 213 |
| 2001-01-10 | 220 | 220 | 215 | 216 | 184,000 | 216 |
| 2001-01-09 | 211 | 216 | 210 | 216 | 68,000 | 216 |
| 2001-01-05 | 207 | 217 | 206 | 208 | 26,000 | 208 |
| 2001-01-04 | 216 | 217 | 206 | 206 | 25,000 | 206 |
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
