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
2002-12-3028528628428517,000285
2002-12-27291291284289198,000289
2002-12-26272276272276125,000276
2002-12-25265267258265449,000265
2002-12-24254257251255113,000255
2002-12-20248251247250156,000250
2002-12-19252252244247272,000247
2002-12-18265265256257128,000257
2002-12-17265266262265132,000265
2002-12-1626126526026582,000265
2002-12-13260264260261263,000261
2002-12-12276279265270167,000270
2002-12-11291291281281188,000281
2002-12-10294294291291122,000291
2002-12-0929229429129399,000293
2002-12-0629429429129315,000293
2002-12-0529429728829573,000295
2002-12-0429629629229257,000292
2002-12-03295300295295403,000295
2002-12-02300303296296129,000296
2002-11-29294304292295345,000295
2002-11-2829329429129365,000293
2002-11-2728529228529042,000290
2002-11-2629329528829041,000290
2002-11-2528229228229155,000291
2002-11-2227928027628045,000280
2002-11-2126927526927527,000275
2002-11-20260269256269111,000269
2002-11-1926827126426474,000264
2002-11-1828228927427851,000278
2002-11-1527528327528153,000281
2002-11-1428728726326697,000266
2002-11-1329429428628620,000286
2002-11-1228929328429372,000293
2002-11-1129129328828848,000288
2002-11-0829229329029172,000291
2002-11-0729229429029278,000292
2002-11-0629529529129171,000291
2002-11-0529329528729539,000295
2002-11-0129029028628953,000289
2002-10-3129329328528578,000285
2002-10-3028228928228842,000288
2002-10-2928328828228225,000282
2002-10-28281284279284117,000284
2002-10-2528128528028511,000285
2002-10-2428228227828121,000281
2002-10-2327328927328736,000287
2002-10-2228828828328327,000283
2002-10-2128728828328838,000288
2002-10-1828128728128733,000287
2002-10-1728728728528626,000286
2002-10-1628828828528551,000285
2002-10-1528428427727827,000278
2002-10-1127227727227424,000274
2002-10-10275275267269121,000269
2002-10-0928128227527884,000278
2002-10-08283283279280102,000280
2002-10-07278288278281119,000281
2002-10-0428829328728863,000288
2002-10-0330030029129461,000294
2002-10-0229830129630034,000300
2002-10-0130230329630253,000302
2002-09-3031431430830959,000309
2002-09-27307314307313133,000313
2002-09-2630830830130775,000307
2002-09-2530730729830775,000307
2002-09-2430631030531099,000310
2002-09-2030431030431099,000310
2002-09-1930730729630595,000305
2002-09-1829930029430029,000300
2002-09-1729530029529951,000299
2002-09-13293295290295167,000295
2002-09-1229429829229861,000298
2002-09-1129429429229416,000294
2002-09-1029529929229471,000294
2002-09-0928529328529160,000291
2002-09-0629029028328357,000283
2002-09-0529129429029140,000291
2002-09-0429029028628962,000289
2002-09-0330530529529574,000295
2002-09-0230330630130640,000306
2002-08-30302308300308102,000308
2002-08-2930530530230258,000302
2002-08-2830530830230532,000305
2002-08-2731031030430530,000305
2002-08-2630430930230960,000309
2002-08-2331231230130264,000302
2002-08-22304315300315107,000315
2002-08-2130430430130435,000304
2002-08-2030530930130450,000304
2002-08-1931131230330453,000304
2002-08-1630831130130973,000309
2002-08-1530831330530728,000307
2002-08-1430730830430822,000308
2002-08-1331031030030346,000303
2002-08-12314314308310120,000310
2002-08-09319319312313180,000313
2002-08-08300305299304100,000304
2002-08-0729830029329633,000296
2002-08-0629830129229375,000293
2002-08-0530731130530528,000305
2002-08-0230931230831140,000311
2002-08-0131331330930969,000309
2002-07-31312313310311157,000311
2002-07-3030631330531277,000312
2002-07-29305313300300131,000300
2002-07-2632032031031166,000311
2002-07-2532633132032392,000323
2002-07-24333333327333235,000333
2002-07-23327333327333257,000333
2002-07-22320327315327129,000327
2002-07-19315325315320134,000320
2002-07-18309330309330205,000330
2002-07-1730430730230243,000302
2002-07-1631131530631460,000314
2002-07-1531531531231347,000313
2002-07-1231431631031542,000315
2002-07-1132032031331593,000315
2002-07-10314324310324218,000324
2002-07-0930931330531358,000313
2002-07-0831531531231290,000312
2002-07-05310315310313148,000313
2002-07-04308315308310215,000310
2002-07-0329330729330788,000307
2002-07-0229229828929883,000298
2002-07-0128829328829126,000291
2002-06-2829129128528872,000288
2002-06-2728528928028137,000281
2002-06-2628428428028028,000280
2002-06-2528028628028528,000285
2002-06-2427528027227833,000278
2002-06-2127928027527925,000279
2002-06-20280283277281164,000281
2002-06-19290290281281100,000281
2002-06-1829029428729174,000291
2002-06-1729729828529082,000290
2002-06-14305305297302262,000302
2002-06-1330830930030469,000304
2002-06-1230630930630743,000307
2002-06-1130831130530551,000305
2002-06-10303313303312224,000312
2002-06-07307320303318198,000318
2002-06-06306311303307104,000307
2002-06-05315315309309123,000309
2002-06-04315317309312120,000312
2002-06-03313320310318423,000318
2002-05-31306312305310608,000310
2002-05-30292299292299108,000299
2002-05-29300300291292112,000292
2002-05-28297302295302146,000302
2002-05-27292302291299237,000299
2002-05-24291292288291118,000291
2002-05-2329429429029177,000291
2002-05-22285297271292338,000292
2002-05-21277295277292719,000292
2002-05-2027127626527174,000271
2002-05-1727027026526637,000266
2002-05-1627027026526972,000269
2002-05-1526926926526647,000266
2002-05-1426926926326925,000269
2002-05-1326626926526726,000267
2002-05-10269270268268102,000268
2002-05-0926927026827089,000270
2002-05-0826827026726744,000267
2002-05-0727427526626881,000268
2002-05-02270271267271120,000271
2002-05-01260271257267188,000267
2002-04-3026426426126164,000261
2002-04-2626226525926551,000265
2002-04-2526526526126118,000261
2002-04-24264265262265105,000265
2002-04-2326526526426543,000265
2002-04-22263268263268124,000268
2002-04-1926426526126458,000264
2002-04-1826927026326388,000263
2002-04-1726826826626816,000268
2002-04-1626826926526847,000268
2002-04-1526726826126833,000268
2002-04-1226026326026222,000262
2002-04-1127027026526533,000265
2002-04-10273274267270123,000270
2002-04-0927227426827145,000271
2002-04-0827827827027051,000270
2002-04-0527327827327544,000275
2002-04-04274278273273101,000273
2002-04-0326727226726926,000269
2002-04-0226827526827229,000272
2002-04-0126827026026765,000267
2002-03-29278278271272130,000272
2002-03-2827527527127135,000271
2002-03-2727027727027565,000275
2002-03-26274275268270108,000270
2002-03-25280280275278122,000278
2002-03-22282282275275162,000275
2002-03-20281285280285159,000285
2002-03-19275281272280171,000280
2002-03-1827327427027184,000271
2002-03-1527027527027361,000273
2002-03-14270273265271106,000271
2002-03-1326726926726745,000267
2002-03-1226927026726741,000267
2002-03-1126126926126968,000269
2002-03-08265268265266218,000266
2002-03-0726226426126245,000262
2002-03-0626026425926261,000262
2002-03-0526526626126460,000264
2002-03-0426526826026571,000265
2002-03-0126226325726257,000262
2002-02-28260263258263105,000263
2002-02-2725625925525960,000259
2002-02-2625625625325615,000256
2002-02-2525125625025625,000256
2002-02-2225325425225446,000254
2002-02-2125025425025468,000254
2002-02-2024725424725041,000250
2002-02-1925525625025228,000252
2002-02-1825626025326047,000260
2002-02-1525125525125533,000255
2002-02-1425325725225441,000254
2002-02-1325025524925379,000253
2002-02-1224525124425167,000251
2002-02-08243243241241105,000241
2002-02-0724524523724187,000241
2002-02-0623824123824019,000240
2002-02-0524224223724232,000242
2002-02-0424324524124218,000242
2002-02-0124624623624432,000244
2002-01-3124524524124184,000241
2002-01-3023623923023596,000235
2002-01-29244245237237124,000237
2002-01-2823524523524532,000245
2002-01-2523423723023445,000234
2002-01-2423323823323723,000237
2002-01-2323824023623659,000236
2002-01-2223824223723855,000238
2002-01-2123123823023353,000233
2002-01-1822823022523094,000230
2002-01-1723023022822826,000228
2002-01-1623623623023168,000231
2002-01-1524024523823822,000238
2002-01-1125025024124163,000241
2002-01-10250250247247139,000247
2002-01-0924624924624933,000249
2002-01-0825025124324570,000245
2002-01-0725925925025458,000254
2002-01-0426026025425411,000254

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