5930 文化シヤッター(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 469 | 469 | 461 | 461 | 84,000 | 461 |
| 2003-12-29 | 453 | 460 | 453 | 459 | 47,000 | 459 |
| 2003-12-26 | 456 | 456 | 452 | 455 | 32,000 | 455 |
| 2003-12-25 | 452 | 456 | 450 | 456 | 44,000 | 456 |
| 2003-12-24 | 445 | 455 | 445 | 453 | 119,000 | 453 |
| 2003-12-22 | 445 | 446 | 441 | 441 | 53,000 | 441 |
| 2003-12-19 | 444 | 446 | 440 | 444 | 77,000 | 444 |
| 2003-12-18 | 444 | 445 | 442 | 444 | 55,000 | 444 |
| 2003-12-17 | 435 | 440 | 435 | 440 | 91,000 | 440 |
| 2003-12-16 | 445 | 445 | 430 | 440 | 107,000 | 440 |
| 2003-12-15 | 437 | 450 | 437 | 447 | 152,000 | 447 |
| 2003-12-12 | 430 | 434 | 430 | 434 | 121,000 | 434 |
| 2003-12-11 | 437 | 437 | 424 | 425 | 162,000 | 425 |
| 2003-12-10 | 429 | 429 | 417 | 422 | 121,000 | 422 |
| 2003-12-09 | 418 | 429 | 416 | 428 | 132,000 | 428 |
| 2003-12-08 | 427 | 427 | 415 | 417 | 82,000 | 417 |
| 2003-12-05 | 425 | 427 | 418 | 427 | 95,000 | 427 |
| 2003-12-04 | 431 | 432 | 424 | 425 | 48,000 | 425 |
| 2003-12-03 | 434 | 435 | 428 | 432 | 40,000 | 432 |
| 2003-12-02 | 429 | 436 | 425 | 433 | 77,000 | 433 |
| 2003-12-01 | 419 | 438 | 416 | 424 | 83,000 | 424 |
| 2003-11-28 | 434 | 435 | 417 | 419 | 130,000 | 419 |
| 2003-11-27 | 427 | 438 | 427 | 433 | 166,000 | 433 |
| 2003-11-26 | 419 | 426 | 419 | 423 | 50,000 | 423 |
| 2003-11-25 | 425 | 425 | 410 | 410 | 35,000 | 410 |
| 2003-11-21 | 407 | 414 | 400 | 410 | 81,000 | 410 |
| 2003-11-20 | 395 | 418 | 395 | 407 | 81,000 | 407 |
| 2003-11-19 | 377 | 402 | 376 | 400 | 132,000 | 400 |
| 2003-11-18 | 391 | 392 | 372 | 392 | 61,000 | 392 |
| 2003-11-17 | 388 | 393 | 388 | 392 | 61,000 | 392 |
| 2003-11-14 | 416 | 420 | 406 | 418 | 101,000 | 418 |
| 2003-11-13 | 425 | 426 | 421 | 421 | 71,000 | 421 |
| 2003-11-12 | 431 | 431 | 411 | 425 | 128,000 | 425 |
| 2003-11-11 | 441 | 442 | 422 | 428 | 93,000 | 428 |
| 2003-11-10 | 453 | 458 | 439 | 441 | 221,000 | 441 |
| 2003-11-07 | 440 | 447 | 436 | 438 | 120,000 | 438 |
| 2003-11-06 | 445 | 449 | 425 | 425 | 120,000 | 425 |
| 2003-11-05 | 442 | 446 | 437 | 440 | 88,000 | 440 |
| 2003-11-04 | 430 | 449 | 430 | 441 | 42,000 | 441 |
| 2003-10-31 | 435 | 440 | 429 | 429 | 97,000 | 429 |
| 2003-10-30 | 439 | 440 | 433 | 438 | 119,000 | 438 |
| 2003-10-29 | 439 | 443 | 438 | 438 | 54,000 | 438 |
| 2003-10-28 | 439 | 439 | 426 | 439 | 29,000 | 439 |
| 2003-10-27 | 433 | 439 | 428 | 439 | 49,000 | 439 |
| 2003-10-24 | 436 | 438 | 432 | 433 | 77,000 | 433 |
| 2003-10-23 | 455 | 459 | 411 | 431 | 202,000 | 431 |
| 2003-10-22 | 465 | 465 | 455 | 458 | 89,000 | 458 |
| 2003-10-21 | 460 | 462 | 460 | 460 | 60,000 | 460 |
| 2003-10-20 | 461 | 466 | 460 | 460 | 90,000 | 460 |
| 2003-10-17 | 460 | 466 | 460 | 464 | 101,000 | 464 |
| 2003-10-16 | 460 | 466 | 460 | 466 | 63,000 | 466 |
| 2003-10-15 | 461 | 463 | 460 | 461 | 65,000 | 461 |
| 2003-10-14 | 470 | 470 | 462 | 465 | 50,000 | 465 |
| 2003-10-10 | 470 | 474 | 469 | 471 | 188,000 | 471 |
| 2003-10-09 | 465 | 470 | 461 | 469 | 109,000 | 469 |
| 2003-10-08 | 460 | 480 | 460 | 462 | 210,000 | 462 |
| 2003-10-07 | 470 | 470 | 459 | 465 | 165,000 | 465 |
| 2003-10-06 | 441 | 480 | 441 | 474 | 456,000 | 474 |
| 2003-10-03 | 435 | 439 | 430 | 439 | 90,000 | 439 |
| 2003-10-02 | 425 | 433 | 422 | 432 | 146,000 | 432 |
| 2003-10-01 | 427 | 432 | 426 | 430 | 44,000 | 430 |
| 2003-09-30 | 436 | 436 | 426 | 428 | 192,000 | 428 |
| 2003-09-29 | 429 | 438 | 425 | 434 | 101,000 | 434 |
| 2003-09-26 | 432 | 434 | 420 | 434 | 76,000 | 434 |
| 2003-09-25 | 427 | 441 | 423 | 433 | 141,000 | 433 |
| 2003-09-24 | 433 | 448 | 426 | 433 | 101,000 | 433 |
| 2003-09-22 | 416 | 428 | 416 | 428 | 155,000 | 428 |
| 2003-09-19 | 416 | 420 | 413 | 414 | 118,000 | 414 |
| 2003-09-18 | 424 | 425 | 416 | 416 | 105,000 | 416 |
| 2003-09-17 | 420 | 425 | 417 | 419 | 104,000 | 419 |
| 2003-09-16 | 424 | 425 | 420 | 420 | 87,000 | 420 |
| 2003-09-12 | 429 | 429 | 423 | 424 | 188,000 | 424 |
| 2003-09-11 | 422 | 424 | 417 | 419 | 46,000 | 419 |
| 2003-09-10 | 427 | 427 | 419 | 423 | 122,000 | 423 |
| 2003-09-09 | 422 | 426 | 420 | 426 | 106,000 | 426 |
| 2003-09-08 | 418 | 423 | 418 | 421 | 68,000 | 421 |
| 2003-09-05 | 425 | 430 | 421 | 425 | 133,000 | 425 |
| 2003-09-04 | 420 | 430 | 413 | 430 | 194,000 | 430 |
| 2003-09-03 | 422 | 422 | 413 | 415 | 74,000 | 415 |
| 2003-09-02 | 427 | 427 | 415 | 419 | 170,000 | 419 |
| 2003-09-01 | 410 | 423 | 406 | 422 | 283,000 | 422 |
| 2003-08-29 | 402 | 404 | 399 | 403 | 184,000 | 403 |
| 2003-08-28 | 395 | 405 | 394 | 396 | 405,000 | 396 |
| 2003-08-27 | 383 | 389 | 380 | 389 | 156,000 | 389 |
| 2003-08-26 | 375 | 380 | 375 | 376 | 96,000 | 376 |
| 2003-08-25 | 386 | 386 | 375 | 375 | 65,000 | 375 |
| 2003-08-22 | 385 | 388 | 383 | 383 | 169,000 | 383 |
| 2003-08-21 | 376 | 382 | 375 | 382 | 105,000 | 382 |
| 2003-08-20 | 386 | 386 | 378 | 382 | 79,000 | 382 |
| 2003-08-19 | 388 | 388 | 385 | 387 | 72,000 | 387 |
| 2003-08-18 | 385 | 388 | 385 | 387 | 19,000 | 387 |
| 2003-08-15 | 389 | 389 | 383 | 384 | 38,000 | 384 |
| 2003-08-14 | 381 | 387 | 381 | 387 | 33,000 | 387 |
| 2003-08-13 | 386 | 386 | 381 | 385 | 37,000 | 385 |
| 2003-08-12 | 383 | 390 | 383 | 386 | 55,000 | 386 |
| 2003-08-11 | 378 | 384 | 377 | 381 | 40,000 | 381 |
| 2003-08-08 | 386 | 386 | 377 | 378 | 91,000 | 378 |
| 2003-08-07 | 389 | 390 | 377 | 381 | 112,000 | 381 |
| 2003-08-06 | 393 | 393 | 382 | 383 | 186,000 | 383 |
| 2003-08-05 | 378 | 396 | 377 | 393 | 263,000 | 393 |
| 2003-08-04 | 380 | 395 | 374 | 393 | 192,000 | 393 |
| 2003-08-01 | 369 | 375 | 368 | 375 | 150,000 | 375 |
| 2003-07-31 | 369 | 370 | 361 | 368 | 215,000 | 368 |
| 2003-07-30 | 357 | 365 | 356 | 364 | 128,000 | 364 |
| 2003-07-29 | 356 | 360 | 355 | 359 | 130,000 | 359 |
| 2003-07-28 | 351 | 356 | 351 | 356 | 41,000 | 356 |
| 2003-07-25 | 352 | 353 | 350 | 350 | 31,000 | 350 |
| 2003-07-24 | 355 | 356 | 353 | 354 | 54,000 | 354 |
| 2003-07-23 | 353 | 356 | 353 | 356 | 41,000 | 356 |
| 2003-07-22 | 351 | 357 | 351 | 351 | 35,000 | 351 |
| 2003-07-18 | 350 | 353 | 349 | 350 | 57,000 | 350 |
| 2003-07-17 | 355 | 355 | 350 | 352 | 146,000 | 352 |
| 2003-07-16 | 357 | 357 | 351 | 353 | 84,000 | 353 |
| 2003-07-15 | 357 | 357 | 352 | 352 | 100,000 | 352 |
| 2003-07-14 | 353 | 355 | 352 | 354 | 62,000 | 354 |
| 2003-07-11 | 353 | 353 | 349 | 351 | 81,000 | 351 |
| 2003-07-10 | 355 | 355 | 352 | 355 | 207,000 | 355 |
| 2003-07-09 | 351 | 353 | 351 | 353 | 81,000 | 353 |
| 2003-07-08 | 352 | 352 | 349 | 349 | 93,000 | 349 |
| 2003-07-07 | 346 | 348 | 345 | 347 | 74,000 | 347 |
| 2003-07-04 | 342 | 350 | 342 | 347 | 79,000 | 347 |
| 2003-07-03 | 346 | 355 | 342 | 342 | 396,000 | 342 |
| 2003-07-02 | 362 | 366 | 355 | 355 | 290,000 | 355 |
| 2003-07-01 | 356 | 363 | 356 | 362 | 136,000 | 362 |
| 2003-06-30 | 355 | 359 | 352 | 356 | 169,000 | 356 |
| 2003-06-27 | 349 | 355 | 348 | 355 | 146,000 | 355 |
| 2003-06-26 | 340 | 347 | 340 | 346 | 59,000 | 346 |
| 2003-06-25 | 335 | 340 | 335 | 338 | 29,000 | 338 |
| 2003-06-24 | 341 | 342 | 330 | 340 | 108,000 | 340 |
| 2003-06-23 | 340 | 344 | 337 | 341 | 107,000 | 341 |
| 2003-06-20 | 337 | 340 | 335 | 338 | 107,000 | 338 |
| 2003-06-19 | 342 | 344 | 341 | 342 | 53,000 | 342 |
| 2003-06-18 | 342 | 344 | 340 | 343 | 72,000 | 343 |
| 2003-06-17 | 349 | 350 | 340 | 341 | 57,000 | 341 |
| 2003-06-16 | 345 | 347 | 343 | 346 | 194,000 | 346 |
| 2003-06-13 | 333 | 346 | 332 | 340 | 246,000 | 340 |
| 2003-06-12 | 344 | 344 | 331 | 331 | 165,000 | 331 |
| 2003-06-11 | 352 | 353 | 344 | 344 | 43,000 | 344 |
| 2003-06-10 | 355 | 355 | 351 | 351 | 52,000 | 351 |
| 2003-06-09 | 354 | 357 | 353 | 354 | 83,000 | 354 |
| 2003-06-06 | 353 | 357 | 351 | 357 | 58,000 | 357 |
| 2003-06-05 | 355 | 357 | 351 | 353 | 94,000 | 353 |
| 2003-06-04 | 356 | 357 | 353 | 353 | 17,000 | 353 |
| 2003-06-03 | 355 | 360 | 353 | 357 | 67,000 | 357 |
| 2003-06-02 | 360 | 362 | 355 | 355 | 162,000 | 355 |
| 2003-05-30 | 358 | 360 | 355 | 359 | 168,000 | 359 |
| 2003-05-29 | 346 | 355 | 346 | 355 | 133,000 | 355 |
| 2003-05-28 | 334 | 355 | 334 | 346 | 173,000 | 346 |
| 2003-05-27 | 335 | 337 | 330 | 330 | 52,000 | 330 |
| 2003-05-26 | 335 | 341 | 333 | 335 | 83,000 | 335 |
| 2003-05-23 | 346 | 346 | 336 | 343 | 95,000 | 343 |
| 2003-05-22 | 347 | 349 | 344 | 346 | 31,000 | 346 |
| 2003-05-21 | 354 | 355 | 342 | 347 | 71,000 | 347 |
| 2003-05-20 | 335 | 351 | 335 | 349 | 86,000 | 349 |
| 2003-05-19 | 354 | 354 | 345 | 345 | 46,000 | 345 |
| 2003-05-16 | 351 | 361 | 351 | 356 | 49,000 | 356 |
| 2003-05-15 | 362 | 362 | 352 | 357 | 166,000 | 357 |
| 2003-05-14 | 349 | 364 | 349 | 364 | 158,000 | 364 |
| 2003-05-13 | 350 | 354 | 348 | 348 | 68,000 | 348 |
| 2003-05-12 | 353 | 355 | 350 | 350 | 116,000 | 350 |
| 2003-05-09 | 352 | 354 | 347 | 354 | 155,000 | 354 |
| 2003-05-08 | 355 | 358 | 345 | 351 | 271,000 | 351 |
| 2003-05-07 | 356 | 361 | 356 | 358 | 168,000 | 358 |
| 2003-05-06 | 349 | 362 | 349 | 356 | 293,000 | 356 |
| 2003-05-02 | 341 | 355 | 336 | 348 | 199,000 | 348 |
| 2003-05-01 | 340 | 345 | 337 | 341 | 119,000 | 341 |
| 2003-04-30 | 333 | 345 | 321 | 339 | 261,000 | 339 |
| 2003-04-28 | 328 | 330 | 323 | 330 | 42,000 | 330 |
| 2003-04-25 | 330 | 330 | 323 | 330 | 57,000 | 330 |
| 2003-04-24 | 328 | 331 | 327 | 330 | 30,000 | 330 |
| 2003-04-23 | 333 | 336 | 326 | 326 | 72,000 | 326 |
| 2003-04-22 | 334 | 339 | 332 | 333 | 73,000 | 333 |
| 2003-04-21 | 333 | 339 | 333 | 336 | 79,000 | 336 |
| 2003-04-18 | 327 | 335 | 324 | 332 | 200,000 | 332 |
| 2003-04-17 | 325 | 327 | 323 | 327 | 91,000 | 327 |
| 2003-04-16 | 324 | 329 | 322 | 327 | 93,000 | 327 |
| 2003-04-15 | 320 | 320 | 317 | 320 | 39,000 | 320 |
| 2003-04-14 | 320 | 322 | 314 | 319 | 137,000 | 319 |
| 2003-04-11 | 320 | 324 | 316 | 321 | 72,000 | 321 |
| 2003-04-10 | 316 | 320 | 316 | 319 | 149,000 | 319 |
| 2003-04-09 | 320 | 321 | 317 | 321 | 152,000 | 321 |
| 2003-04-08 | 318 | 322 | 317 | 320 | 129,000 | 320 |
| 2003-04-07 | 315 | 315 | 311 | 315 | 15,000 | 315 |
| 2003-04-04 | 305 | 317 | 305 | 315 | 84,000 | 315 |
| 2003-04-03 | 310 | 315 | 302 | 302 | 35,000 | 302 |
| 2003-04-02 | 306 | 307 | 298 | 307 | 28,000 | 307 |
| 2003-04-01 | 297 | 299 | 295 | 297 | 25,000 | 297 |
| 2003-03-31 | 314 | 314 | 292 | 300 | 94,000 | 300 |
| 2003-03-28 | 315 | 317 | 311 | 315 | 67,000 | 315 |
| 2003-03-27 | 312 | 313 | 307 | 313 | 103,000 | 313 |
| 2003-03-26 | 312 | 315 | 309 | 312 | 117,000 | 312 |
| 2003-03-25 | 313 | 321 | 312 | 321 | 126,000 | 321 |
| 2003-03-24 | 307 | 319 | 307 | 319 | 67,000 | 319 |
| 2003-03-20 | 296 | 307 | 296 | 307 | 59,000 | 307 |
| 2003-03-19 | 299 | 299 | 292 | 296 | 19,000 | 296 |
| 2003-03-18 | 297 | 300 | 294 | 298 | 39,000 | 298 |
| 2003-03-17 | 292 | 298 | 284 | 287 | 94,000 | 287 |
| 2003-03-14 | 301 | 301 | 297 | 297 | 141,000 | 297 |
| 2003-03-13 | 296 | 297 | 294 | 295 | 21,000 | 295 |
| 2003-03-12 | 292 | 296 | 290 | 293 | 30,000 | 293 |
| 2003-03-11 | 289 | 299 | 288 | 288 | 36,000 | 288 |
| 2003-03-10 | 303 | 303 | 288 | 292 | 101,000 | 292 |
| 2003-03-07 | 309 | 309 | 305 | 305 | 51,000 | 305 |
| 2003-03-06 | 311 | 312 | 310 | 311 | 41,000 | 311 |
| 2003-03-05 | 314 | 315 | 311 | 313 | 47,000 | 313 |
| 2003-03-04 | 317 | 319 | 313 | 315 | 68,000 | 315 |
| 2003-03-03 | 324 | 324 | 312 | 316 | 57,000 | 316 |
| 2003-02-28 | 316 | 320 | 314 | 319 | 112,000 | 319 |
| 2003-02-27 | 312 | 315 | 311 | 315 | 47,000 | 315 |
| 2003-02-26 | 307 | 317 | 307 | 311 | 96,000 | 311 |
| 2003-02-25 | 305 | 311 | 304 | 307 | 144,000 | 307 |
| 2003-02-24 | 301 | 310 | 301 | 308 | 89,000 | 308 |
| 2003-02-21 | 318 | 318 | 310 | 310 | 48,000 | 310 |
| 2003-02-20 | 315 | 320 | 314 | 320 | 120,000 | 320 |
| 2003-02-19 | 318 | 322 | 315 | 316 | 163,000 | 316 |
| 2003-02-18 | 312 | 325 | 310 | 315 | 263,000 | 315 |
| 2003-02-17 | 308 | 311 | 308 | 308 | 136,000 | 308 |
| 2003-02-14 | 307 | 307 | 302 | 305 | 90,000 | 305 |
| 2003-02-13 | 303 | 308 | 302 | 306 | 265,000 | 306 |
| 2003-02-12 | 302 | 303 | 301 | 303 | 126,000 | 303 |
| 2003-02-10 | 295 | 300 | 295 | 300 | 168,000 | 300 |
| 2003-02-07 | 299 | 302 | 294 | 298 | 130,000 | 298 |
| 2003-02-06 | 300 | 301 | 297 | 300 | 79,000 | 300 |
| 2003-02-05 | 299 | 301 | 299 | 300 | 111,000 | 300 |
| 2003-02-04 | 303 | 303 | 301 | 301 | 85,000 | 301 |
| 2003-02-03 | 290 | 300 | 289 | 300 | 90,000 | 300 |
| 2003-01-31 | 291 | 291 | 289 | 289 | 66,000 | 289 |
| 2003-01-30 | 295 | 295 | 291 | 291 | 55,000 | 291 |
| 2003-01-29 | 296 | 296 | 287 | 290 | 78,000 | 290 |
| 2003-01-28 | 293 | 295 | 290 | 295 | 97,000 | 295 |
| 2003-01-27 | 289 | 292 | 289 | 291 | 75,000 | 291 |
| 2003-01-24 | 294 | 299 | 294 | 294 | 118,000 | 294 |
| 2003-01-23 | 291 | 297 | 291 | 294 | 67,000 | 294 |
| 2003-01-22 | 302 | 302 | 295 | 296 | 56,000 | 296 |
| 2003-01-21 | 294 | 302 | 290 | 301 | 153,000 | 301 |
| 2003-01-20 | 284 | 295 | 283 | 295 | 199,000 | 295 |
| 2003-01-17 | 282 | 287 | 281 | 284 | 164,000 | 284 |
| 2003-01-16 | 286 | 286 | 280 | 282 | 91,000 | 282 |
| 2003-01-15 | 286 | 288 | 281 | 286 | 197,000 | 286 |
| 2003-01-14 | 279 | 286 | 279 | 286 | 72,000 | 286 |
| 2003-01-10 | 280 | 281 | 275 | 276 | 218,000 | 276 |
| 2003-01-09 | 276 | 276 | 273 | 275 | 111,000 | 275 |
| 2003-01-08 | 282 | 282 | 278 | 278 | 100,000 | 278 |
| 2003-01-07 | 289 | 290 | 280 | 283 | 275,000 | 283 |
| 2003-01-06 | 290 | 290 | 285 | 290 | 24,000 | 290 |
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