5930 文化シヤッター(株) の時系列データ [2002年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2002-12-30 | 285 | 286 | 284 | 285 | 17,000 | 285 |
2002-12-27 | 291 | 291 | 284 | 289 | 198,000 | 289 |
2002-12-26 | 272 | 276 | 272 | 276 | 125,000 | 276 |
2002-12-25 | 265 | 267 | 258 | 265 | 449,000 | 265 |
2002-12-24 | 254 | 257 | 251 | 255 | 113,000 | 255 |
2002-12-20 | 248 | 251 | 247 | 250 | 156,000 | 250 |
2002-12-19 | 252 | 252 | 244 | 247 | 272,000 | 247 |
2002-12-18 | 265 | 265 | 256 | 257 | 128,000 | 257 |
2002-12-17 | 265 | 266 | 262 | 265 | 132,000 | 265 |
2002-12-16 | 261 | 265 | 260 | 265 | 82,000 | 265 |
2002-12-13 | 260 | 264 | 260 | 261 | 263,000 | 261 |
2002-12-12 | 276 | 279 | 265 | 270 | 167,000 | 270 |
2002-12-11 | 291 | 291 | 281 | 281 | 188,000 | 281 |
2002-12-10 | 294 | 294 | 291 | 291 | 122,000 | 291 |
2002-12-09 | 292 | 294 | 291 | 293 | 99,000 | 293 |
2002-12-06 | 294 | 294 | 291 | 293 | 15,000 | 293 |
2002-12-05 | 294 | 297 | 288 | 295 | 73,000 | 295 |
2002-12-04 | 296 | 296 | 292 | 292 | 57,000 | 292 |
2002-12-03 | 295 | 300 | 295 | 295 | 403,000 | 295 |
2002-12-02 | 300 | 303 | 296 | 296 | 129,000 | 296 |
2002-11-29 | 294 | 304 | 292 | 295 | 345,000 | 295 |
2002-11-28 | 293 | 294 | 291 | 293 | 65,000 | 293 |
2002-11-27 | 285 | 292 | 285 | 290 | 42,000 | 290 |
2002-11-26 | 293 | 295 | 288 | 290 | 41,000 | 290 |
2002-11-25 | 282 | 292 | 282 | 291 | 55,000 | 291 |
2002-11-22 | 279 | 280 | 276 | 280 | 45,000 | 280 |
2002-11-21 | 269 | 275 | 269 | 275 | 27,000 | 275 |
2002-11-20 | 260 | 269 | 256 | 269 | 111,000 | 269 |
2002-11-19 | 268 | 271 | 264 | 264 | 74,000 | 264 |
2002-11-18 | 282 | 289 | 274 | 278 | 51,000 | 278 |
2002-11-15 | 275 | 283 | 275 | 281 | 53,000 | 281 |
2002-11-14 | 287 | 287 | 263 | 266 | 97,000 | 266 |
2002-11-13 | 294 | 294 | 286 | 286 | 20,000 | 286 |
2002-11-12 | 289 | 293 | 284 | 293 | 72,000 | 293 |
2002-11-11 | 291 | 293 | 288 | 288 | 48,000 | 288 |
2002-11-08 | 292 | 293 | 290 | 291 | 72,000 | 291 |
2002-11-07 | 292 | 294 | 290 | 292 | 78,000 | 292 |
2002-11-06 | 295 | 295 | 291 | 291 | 71,000 | 291 |
2002-11-05 | 293 | 295 | 287 | 295 | 39,000 | 295 |
2002-11-01 | 290 | 290 | 286 | 289 | 53,000 | 289 |
2002-10-31 | 293 | 293 | 285 | 285 | 78,000 | 285 |
2002-10-30 | 282 | 289 | 282 | 288 | 42,000 | 288 |
2002-10-29 | 283 | 288 | 282 | 282 | 25,000 | 282 |
2002-10-28 | 281 | 284 | 279 | 284 | 117,000 | 284 |
2002-10-25 | 281 | 285 | 280 | 285 | 11,000 | 285 |
2002-10-24 | 282 | 282 | 278 | 281 | 21,000 | 281 |
2002-10-23 | 273 | 289 | 273 | 287 | 36,000 | 287 |
2002-10-22 | 288 | 288 | 283 | 283 | 27,000 | 283 |
2002-10-21 | 287 | 288 | 283 | 288 | 38,000 | 288 |
2002-10-18 | 281 | 287 | 281 | 287 | 33,000 | 287 |
2002-10-17 | 287 | 287 | 285 | 286 | 26,000 | 286 |
2002-10-16 | 288 | 288 | 285 | 285 | 51,000 | 285 |
2002-10-15 | 284 | 284 | 277 | 278 | 27,000 | 278 |
2002-10-11 | 272 | 277 | 272 | 274 | 24,000 | 274 |
2002-10-10 | 275 | 275 | 267 | 269 | 121,000 | 269 |
2002-10-09 | 281 | 282 | 275 | 278 | 84,000 | 278 |
2002-10-08 | 283 | 283 | 279 | 280 | 102,000 | 280 |
2002-10-07 | 278 | 288 | 278 | 281 | 119,000 | 281 |
2002-10-04 | 288 | 293 | 287 | 288 | 63,000 | 288 |
2002-10-03 | 300 | 300 | 291 | 294 | 61,000 | 294 |
2002-10-02 | 298 | 301 | 296 | 300 | 34,000 | 300 |
2002-10-01 | 302 | 303 | 296 | 302 | 53,000 | 302 |
2002-09-30 | 314 | 314 | 308 | 309 | 59,000 | 309 |
2002-09-27 | 307 | 314 | 307 | 313 | 133,000 | 313 |
2002-09-26 | 308 | 308 | 301 | 307 | 75,000 | 307 |
2002-09-25 | 307 | 307 | 298 | 307 | 75,000 | 307 |
2002-09-24 | 306 | 310 | 305 | 310 | 99,000 | 310 |
2002-09-20 | 304 | 310 | 304 | 310 | 99,000 | 310 |
2002-09-19 | 307 | 307 | 296 | 305 | 95,000 | 305 |
2002-09-18 | 299 | 300 | 294 | 300 | 29,000 | 300 |
2002-09-17 | 295 | 300 | 295 | 299 | 51,000 | 299 |
2002-09-13 | 293 | 295 | 290 | 295 | 167,000 | 295 |
2002-09-12 | 294 | 298 | 292 | 298 | 61,000 | 298 |
2002-09-11 | 294 | 294 | 292 | 294 | 16,000 | 294 |
2002-09-10 | 295 | 299 | 292 | 294 | 71,000 | 294 |
2002-09-09 | 285 | 293 | 285 | 291 | 60,000 | 291 |
2002-09-06 | 290 | 290 | 283 | 283 | 57,000 | 283 |
2002-09-05 | 291 | 294 | 290 | 291 | 40,000 | 291 |
2002-09-04 | 290 | 290 | 286 | 289 | 62,000 | 289 |
2002-09-03 | 305 | 305 | 295 | 295 | 74,000 | 295 |
2002-09-02 | 303 | 306 | 301 | 306 | 40,000 | 306 |
2002-08-30 | 302 | 308 | 300 | 308 | 102,000 | 308 |
2002-08-29 | 305 | 305 | 302 | 302 | 58,000 | 302 |
2002-08-28 | 305 | 308 | 302 | 305 | 32,000 | 305 |
2002-08-27 | 310 | 310 | 304 | 305 | 30,000 | 305 |
2002-08-26 | 304 | 309 | 302 | 309 | 60,000 | 309 |
2002-08-23 | 312 | 312 | 301 | 302 | 64,000 | 302 |
2002-08-22 | 304 | 315 | 300 | 315 | 107,000 | 315 |
2002-08-21 | 304 | 304 | 301 | 304 | 35,000 | 304 |
2002-08-20 | 305 | 309 | 301 | 304 | 50,000 | 304 |
2002-08-19 | 311 | 312 | 303 | 304 | 53,000 | 304 |
2002-08-16 | 308 | 311 | 301 | 309 | 73,000 | 309 |
2002-08-15 | 308 | 313 | 305 | 307 | 28,000 | 307 |
2002-08-14 | 307 | 308 | 304 | 308 | 22,000 | 308 |
2002-08-13 | 310 | 310 | 300 | 303 | 46,000 | 303 |
2002-08-12 | 314 | 314 | 308 | 310 | 120,000 | 310 |
2002-08-09 | 319 | 319 | 312 | 313 | 180,000 | 313 |
2002-08-08 | 300 | 305 | 299 | 304 | 100,000 | 304 |
2002-08-07 | 298 | 300 | 293 | 296 | 33,000 | 296 |
2002-08-06 | 298 | 301 | 292 | 293 | 75,000 | 293 |
2002-08-05 | 307 | 311 | 305 | 305 | 28,000 | 305 |
2002-08-02 | 309 | 312 | 308 | 311 | 40,000 | 311 |
2002-08-01 | 313 | 313 | 309 | 309 | 69,000 | 309 |
2002-07-31 | 312 | 313 | 310 | 311 | 157,000 | 311 |
2002-07-30 | 306 | 313 | 305 | 312 | 77,000 | 312 |
2002-07-29 | 305 | 313 | 300 | 300 | 131,000 | 300 |
2002-07-26 | 320 | 320 | 310 | 311 | 66,000 | 311 |
2002-07-25 | 326 | 331 | 320 | 323 | 92,000 | 323 |
2002-07-24 | 333 | 333 | 327 | 333 | 235,000 | 333 |
2002-07-23 | 327 | 333 | 327 | 333 | 257,000 | 333 |
2002-07-22 | 320 | 327 | 315 | 327 | 129,000 | 327 |
2002-07-19 | 315 | 325 | 315 | 320 | 134,000 | 320 |
2002-07-18 | 309 | 330 | 309 | 330 | 205,000 | 330 |
2002-07-17 | 304 | 307 | 302 | 302 | 43,000 | 302 |
2002-07-16 | 311 | 315 | 306 | 314 | 60,000 | 314 |
2002-07-15 | 315 | 315 | 312 | 313 | 47,000 | 313 |
2002-07-12 | 314 | 316 | 310 | 315 | 42,000 | 315 |
2002-07-11 | 320 | 320 | 313 | 315 | 93,000 | 315 |
2002-07-10 | 314 | 324 | 310 | 324 | 218,000 | 324 |
2002-07-09 | 309 | 313 | 305 | 313 | 58,000 | 313 |
2002-07-08 | 315 | 315 | 312 | 312 | 90,000 | 312 |
2002-07-05 | 310 | 315 | 310 | 313 | 148,000 | 313 |
2002-07-04 | 308 | 315 | 308 | 310 | 215,000 | 310 |
2002-07-03 | 293 | 307 | 293 | 307 | 88,000 | 307 |
2002-07-02 | 292 | 298 | 289 | 298 | 83,000 | 298 |
2002-07-01 | 288 | 293 | 288 | 291 | 26,000 | 291 |
2002-06-28 | 291 | 291 | 285 | 288 | 72,000 | 288 |
2002-06-27 | 285 | 289 | 280 | 281 | 37,000 | 281 |
2002-06-26 | 284 | 284 | 280 | 280 | 28,000 | 280 |
2002-06-25 | 280 | 286 | 280 | 285 | 28,000 | 285 |
2002-06-24 | 275 | 280 | 272 | 278 | 33,000 | 278 |
2002-06-21 | 279 | 280 | 275 | 279 | 25,000 | 279 |
2002-06-20 | 280 | 283 | 277 | 281 | 164,000 | 281 |
2002-06-19 | 290 | 290 | 281 | 281 | 100,000 | 281 |
2002-06-18 | 290 | 294 | 287 | 291 | 74,000 | 291 |
2002-06-17 | 297 | 298 | 285 | 290 | 82,000 | 290 |
2002-06-14 | 305 | 305 | 297 | 302 | 262,000 | 302 |
2002-06-13 | 308 | 309 | 300 | 304 | 69,000 | 304 |
2002-06-12 | 306 | 309 | 306 | 307 | 43,000 | 307 |
2002-06-11 | 308 | 311 | 305 | 305 | 51,000 | 305 |
2002-06-10 | 303 | 313 | 303 | 312 | 224,000 | 312 |
2002-06-07 | 307 | 320 | 303 | 318 | 198,000 | 318 |
2002-06-06 | 306 | 311 | 303 | 307 | 104,000 | 307 |
2002-06-05 | 315 | 315 | 309 | 309 | 123,000 | 309 |
2002-06-04 | 315 | 317 | 309 | 312 | 120,000 | 312 |
2002-06-03 | 313 | 320 | 310 | 318 | 423,000 | 318 |
2002-05-31 | 306 | 312 | 305 | 310 | 608,000 | 310 |
2002-05-30 | 292 | 299 | 292 | 299 | 108,000 | 299 |
2002-05-29 | 300 | 300 | 291 | 292 | 112,000 | 292 |
2002-05-28 | 297 | 302 | 295 | 302 | 146,000 | 302 |
2002-05-27 | 292 | 302 | 291 | 299 | 237,000 | 299 |
2002-05-24 | 291 | 292 | 288 | 291 | 118,000 | 291 |
2002-05-23 | 294 | 294 | 290 | 291 | 77,000 | 291 |
2002-05-22 | 285 | 297 | 271 | 292 | 338,000 | 292 |
2002-05-21 | 277 | 295 | 277 | 292 | 719,000 | 292 |
2002-05-20 | 271 | 276 | 265 | 271 | 74,000 | 271 |
2002-05-17 | 270 | 270 | 265 | 266 | 37,000 | 266 |
2002-05-16 | 270 | 270 | 265 | 269 | 72,000 | 269 |
2002-05-15 | 269 | 269 | 265 | 266 | 47,000 | 266 |
2002-05-14 | 269 | 269 | 263 | 269 | 25,000 | 269 |
2002-05-13 | 266 | 269 | 265 | 267 | 26,000 | 267 |
2002-05-10 | 269 | 270 | 268 | 268 | 102,000 | 268 |
2002-05-09 | 269 | 270 | 268 | 270 | 89,000 | 270 |
2002-05-08 | 268 | 270 | 267 | 267 | 44,000 | 267 |
2002-05-07 | 274 | 275 | 266 | 268 | 81,000 | 268 |
2002-05-02 | 270 | 271 | 267 | 271 | 120,000 | 271 |
2002-05-01 | 260 | 271 | 257 | 267 | 188,000 | 267 |
2002-04-30 | 264 | 264 | 261 | 261 | 64,000 | 261 |
2002-04-26 | 262 | 265 | 259 | 265 | 51,000 | 265 |
2002-04-25 | 265 | 265 | 261 | 261 | 18,000 | 261 |
2002-04-24 | 264 | 265 | 262 | 265 | 105,000 | 265 |
2002-04-23 | 265 | 265 | 264 | 265 | 43,000 | 265 |
2002-04-22 | 263 | 268 | 263 | 268 | 124,000 | 268 |
2002-04-19 | 264 | 265 | 261 | 264 | 58,000 | 264 |
2002-04-18 | 269 | 270 | 263 | 263 | 88,000 | 263 |
2002-04-17 | 268 | 268 | 266 | 268 | 16,000 | 268 |
2002-04-16 | 268 | 269 | 265 | 268 | 47,000 | 268 |
2002-04-15 | 267 | 268 | 261 | 268 | 33,000 | 268 |
2002-04-12 | 260 | 263 | 260 | 262 | 22,000 | 262 |
2002-04-11 | 270 | 270 | 265 | 265 | 33,000 | 265 |
2002-04-10 | 273 | 274 | 267 | 270 | 123,000 | 270 |
2002-04-09 | 272 | 274 | 268 | 271 | 45,000 | 271 |
2002-04-08 | 278 | 278 | 270 | 270 | 51,000 | 270 |
2002-04-05 | 273 | 278 | 273 | 275 | 44,000 | 275 |
2002-04-04 | 274 | 278 | 273 | 273 | 101,000 | 273 |
2002-04-03 | 267 | 272 | 267 | 269 | 26,000 | 269 |
2002-04-02 | 268 | 275 | 268 | 272 | 29,000 | 272 |
2002-04-01 | 268 | 270 | 260 | 267 | 65,000 | 267 |
2002-03-29 | 278 | 278 | 271 | 272 | 130,000 | 272 |
2002-03-28 | 275 | 275 | 271 | 271 | 35,000 | 271 |
2002-03-27 | 270 | 277 | 270 | 275 | 65,000 | 275 |
2002-03-26 | 274 | 275 | 268 | 270 | 108,000 | 270 |
2002-03-25 | 280 | 280 | 275 | 278 | 122,000 | 278 |
2002-03-22 | 282 | 282 | 275 | 275 | 162,000 | 275 |
2002-03-20 | 281 | 285 | 280 | 285 | 159,000 | 285 |
2002-03-19 | 275 | 281 | 272 | 280 | 171,000 | 280 |
2002-03-18 | 273 | 274 | 270 | 271 | 84,000 | 271 |
2002-03-15 | 270 | 275 | 270 | 273 | 61,000 | 273 |
2002-03-14 | 270 | 273 | 265 | 271 | 106,000 | 271 |
2002-03-13 | 267 | 269 | 267 | 267 | 45,000 | 267 |
2002-03-12 | 269 | 270 | 267 | 267 | 41,000 | 267 |
2002-03-11 | 261 | 269 | 261 | 269 | 68,000 | 269 |
2002-03-08 | 265 | 268 | 265 | 266 | 218,000 | 266 |
2002-03-07 | 262 | 264 | 261 | 262 | 45,000 | 262 |
2002-03-06 | 260 | 264 | 259 | 262 | 61,000 | 262 |
2002-03-05 | 265 | 266 | 261 | 264 | 60,000 | 264 |
2002-03-04 | 265 | 268 | 260 | 265 | 71,000 | 265 |
2002-03-01 | 262 | 263 | 257 | 262 | 57,000 | 262 |
2002-02-28 | 260 | 263 | 258 | 263 | 105,000 | 263 |
2002-02-27 | 256 | 259 | 255 | 259 | 60,000 | 259 |
2002-02-26 | 256 | 256 | 253 | 256 | 15,000 | 256 |
2002-02-25 | 251 | 256 | 250 | 256 | 25,000 | 256 |
2002-02-22 | 253 | 254 | 252 | 254 | 46,000 | 254 |
2002-02-21 | 250 | 254 | 250 | 254 | 68,000 | 254 |
2002-02-20 | 247 | 254 | 247 | 250 | 41,000 | 250 |
2002-02-19 | 255 | 256 | 250 | 252 | 28,000 | 252 |
2002-02-18 | 256 | 260 | 253 | 260 | 47,000 | 260 |
2002-02-15 | 251 | 255 | 251 | 255 | 33,000 | 255 |
2002-02-14 | 253 | 257 | 252 | 254 | 41,000 | 254 |
2002-02-13 | 250 | 255 | 249 | 253 | 79,000 | 253 |
2002-02-12 | 245 | 251 | 244 | 251 | 67,000 | 251 |
2002-02-08 | 243 | 243 | 241 | 241 | 105,000 | 241 |
2002-02-07 | 245 | 245 | 237 | 241 | 87,000 | 241 |
2002-02-06 | 238 | 241 | 238 | 240 | 19,000 | 240 |
2002-02-05 | 242 | 242 | 237 | 242 | 32,000 | 242 |
2002-02-04 | 243 | 245 | 241 | 242 | 18,000 | 242 |
2002-02-01 | 246 | 246 | 236 | 244 | 32,000 | 244 |
2002-01-31 | 245 | 245 | 241 | 241 | 84,000 | 241 |
2002-01-30 | 236 | 239 | 230 | 235 | 96,000 | 235 |
2002-01-29 | 244 | 245 | 237 | 237 | 124,000 | 237 |
2002-01-28 | 235 | 245 | 235 | 245 | 32,000 | 245 |
2002-01-25 | 234 | 237 | 230 | 234 | 45,000 | 234 |
2002-01-24 | 233 | 238 | 233 | 237 | 23,000 | 237 |
2002-01-23 | 238 | 240 | 236 | 236 | 59,000 | 236 |
2002-01-22 | 238 | 242 | 237 | 238 | 55,000 | 238 |
2002-01-21 | 231 | 238 | 230 | 233 | 53,000 | 233 |
2002-01-18 | 228 | 230 | 225 | 230 | 94,000 | 230 |
2002-01-17 | 230 | 230 | 228 | 228 | 26,000 | 228 |
2002-01-16 | 236 | 236 | 230 | 231 | 68,000 | 231 |
2002-01-15 | 240 | 245 | 238 | 238 | 22,000 | 238 |
2002-01-11 | 250 | 250 | 241 | 241 | 63,000 | 241 |
2002-01-10 | 250 | 250 | 247 | 247 | 139,000 | 247 |
2002-01-09 | 246 | 249 | 246 | 249 | 33,000 | 249 |
2002-01-08 | 250 | 251 | 243 | 245 | 70,000 | 245 |
2002-01-07 | 259 | 259 | 250 | 254 | 58,000 | 254 |
2002-01-04 | 260 | 260 | 254 | 254 | 11,000 | 254 |
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