5930 文化シヤッター(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	519	520	511	513	99,000	513
2004-12-29	519	522	513	515	87,000	515
2004-12-28	518	522	518	519	15,000	519
2004-12-27	518	526	516	520	38,000	520
2004-12-24	508	520	508	516	50,000	516
2004-12-22	510	510	507	509	37,000	509
2004-12-21	502	505	501	504	72,000	504
2004-12-20	506	506	500	501	75,000	501
2004-12-17	515	520	504	506	185,000	506
2004-12-16	506	506	502	504	69,000	504
2004-12-15	510	510	505	509	33,000	509
2004-12-14	510	510	504	510	68,000	510
2004-12-13	495	508	495	506	91,000	506
2004-12-10	501	508	494	498	124,000	498
2004-12-09	491	495	484	491	142,000	491
2004-12-08	486	510	486	496	111,000	496
2004-12-07	492	493	485	485	54,000	485
2004-12-06	493	493	485	486	36,000	486
2004-12-03	493	500	482	483	89,000	483
2004-12-02	487	498	485	495	108,000	495
2004-12-01	479	488	478	478	74,000	478
2004-11-30	480	483	478	480	115,000	480
2004-11-29	480	486	477	478	122,000	478
2004-11-26	503	504	485	487	146,000	487
2004-11-25	502	510	501	506	32,000	506
2004-11-24	499	508	499	508	69,000	508
2004-11-22	501	511	500	500	41,000	500
2004-11-19	512	513	510	511	21,000	511
2004-11-18	518	519	515	516	48,000	516
2004-11-17	507	517	507	509	83,000	509
2004-11-16	514	523	514	516	70,000	516
2004-11-15	516	531	506	527	87,000	527
2004-11-12	510	519	509	516	43,000	516
2004-11-11	527	527	520	520	34,000	520
2004-11-10	527	528	522	525	78,000	525
2004-11-09	526	529	522	526	37,000	526
2004-11-08	532	536	525	526	32,000	526
2004-11-05	519	530	519	530	48,000	530
2004-11-04	522	522	515	519	32,000	519
2004-11-02	518	524	517	523	30,000	523
2004-11-01	516	517	511	511	16,000	511
2004-10-29	513	518	513	517	71,000	517
2004-10-28	511	517	511	515	39,000	515
2004-10-27	511	511	510	510	15,000	510
2004-10-26	513	518	510	510	54,000	510
2004-10-25	521	521	514	514	45,000	514
2004-10-22	523	532	521	521	70,000	521
2004-10-21	525	530	522	523	50,000	523
2004-10-20	529	529	523	523	40,000	523
2004-10-19	525	534	525	532	30,000	532
2004-10-18	537	537	522	526	96,000	526
2004-10-15	543	543	535	537	41,000	537
2004-10-14	545	546	542	543	69,000	543
2004-10-13	549	557	549	552	37,000	552
2004-10-12	552	553	545	548	34,000	548
2004-10-08	571	571	548	551	180,000	551
2004-10-07	550	554	546	551	45,000	551
2004-10-06	548	553	545	550	54,000	550
2004-10-05	536	550	536	545	45,000	545
2004-10-04	540	547	540	546	31,000	546
2004-10-01	534	537	531	537	22,000	537
2004-09-30	526	544	526	536	118,000	536
2004-09-29	544	545	531	536	81,000	536
2004-09-28	546	546	540	543	37,000	543
2004-09-27	544	548	543	545	133,000	545
2004-09-24	540	550	540	547	35,000	547
2004-09-22	555	555	544	550	41,000	550
2004-09-21	555	555	550	551	26,000	551
2004-09-17	550	554	548	548	39,000	548
2004-09-16	550	553	550	550	24,000	550
2004-09-15	552	556	550	550	37,000	550
2004-09-14	558	558	554	555	23,000	555
2004-09-13	555	560	552	559	56,000	559
2004-09-10	559	559	552	553	173,000	553
2004-09-09	552	565	551	552	165,000	552
2004-09-08	552	555	550	552	47,000	552
2004-09-07	548	553	548	553	35,000	553
2004-09-06	548	553	546	553	48,000	553
2004-09-03	550	555	550	551	62,000	551
2004-09-02	550	553	549	552	46,000	552
2004-09-01	548	553	546	550	34,000	550
2004-08-31	549	549	544	545	87,000	545
2004-08-30	548	554	547	552	72,000	552
2004-08-27	547	557	545	550	106,000	550
2004-08-26	550	551	544	545	155,000	545
2004-08-25	545	550	542	547	79,000	547
2004-08-24	530	546	530	545	189,000	545
2004-08-23	541	542	528	528	68,000	528
2004-08-20	544	544	535	541	38,000	541
2004-08-19	533	543	527	543	49,000	543
2004-08-18	536	536	530	535	23,000	535
2004-08-17	531	539	531	536	24,000	536
2004-08-16	545	545	535	539	26,000	539
2004-08-13	548	549	540	545	48,000	545
2004-08-12	549	550	548	550	39,000	550
2004-08-11	550	550	540	545	39,000	545
2004-08-10	550	551	540	549	122,000	549
2004-08-09	540	544	525	543	42,000	543
2004-08-06	528	539	523	539	79,000	539
2004-08-05	550	550	535	538	118,000	538
2004-08-04	550	553	540	553	68,000	553
2004-08-03	560	560	544	555	83,000	555
2004-08-02	573	573	564	565	63,000	565
2004-07-30	577	577	568	573	105,000	573
2004-07-29	556	564	553	562	46,000	562
2004-07-28	562	567	562	566	39,000	566
2004-07-27	583	584	572	572	129,000	572
2004-07-26	577	590	577	581	147,000	581
2004-07-23	570	592	567	582	289,000	582
2004-07-22	550	560	548	560	213,000	560
2004-07-21	550	550	546	550	90,000	550
2004-07-20	550	550	540	545	191,000	545
2004-07-16	535	538	523	537	83,000	537
2004-07-15	527	529	523	525	71,000	525
2004-07-14	526	530	524	526	51,000	526
2004-07-13	529	538	521	525	85,000	525
2004-07-12	517	531	517	531	55,000	531
2004-07-09	521	527	517	521	124,000	521
2004-07-08	520	525	513	520	70,000	520
2004-07-07	519	520	508	510	77,000	510
2004-07-06	523	525	522	523	54,000	523
2004-07-05	519	529	519	524	69,000	524
2004-07-02	522	527	521	522	32,000	522
2004-07-01	528	529	523	524	81,000	524
2004-06-30	515	528	515	524	139,000	524
2004-06-29	525	528	522	523	111,000	523
2004-06-28	514	527	514	527	114,000	527
2004-06-25	525	525	521	524	49,000	524
2004-06-24	518	524	518	521	52,000	521
2004-06-23	521	530	518	520	108,000	520
2004-06-22	540	540	529	530	72,000	530
2004-06-21	537	546	536	540	47,000	540
2004-06-18	542	545	535	536	54,000	536
2004-06-17	549	549	540	542	42,000	542
2004-06-16	541	552	541	550	256,000	550
2004-06-15	534	541	534	537	54,000	537
2004-06-14	532	543	531	537	44,000	537
2004-06-11	521	532	521	531	108,000	531
2004-06-10	525	532	521	531	57,000	531
2004-06-09	538	538	492	532	119,000	532
2004-06-08	534	549	526	541	121,000	541
2004-06-07	515	529	515	528	48,000	528
2004-06-04	510	520	510	520	38,000	520
2004-06-03	515	527	515	520	107,000	520
2004-06-02	525	532	524	525	59,000	525
2004-06-01	522	533	522	533	32,000	533
2004-05-31	529	532	523	532	61,000	532
2004-05-28	524	536	524	532	57,000	532
2004-05-27	528	528	519	524	47,000	524
2004-05-26	520	531	520	528	45,000	528
2004-05-25	510	520	510	515	36,000	515
2004-05-24	523	533	519	519	42,000	519
2004-05-21	520	527	520	522	20,000	522
2004-05-20	512	520	503	516	69,000	516
2004-05-19	487	499	487	499	57,000	499
2004-05-18	460	487	460	477	72,000	477
2004-05-17	491	491	467	470	20,000	470
2004-05-14	494	494	484	491	40,000	491
2004-05-13	496	499	483	484	87,000	484
2004-05-12	496	504	490	504	73,000	504
2004-05-11	474	496	467	496	118,000	496
2004-05-10	518	518	475	479	140,000	479
2004-05-07	526	536	517	531	57,000	531
2004-05-06	550	550	526	526	78,000	526
2004-04-30	550	550	539	546	93,000	546
2004-04-28	550	560	549	552	95,000	552
2004-04-27	547	548	538	547	68,000	547
2004-04-26	545	550	545	547	73,000	547
2004-04-23	547	549	545	546	71,000	546
2004-04-22	546	549	535	547	195,000	547
2004-04-21	524	538	524	535	118,000	535
2004-04-20	517	529	517	525	68,000	525
2004-04-19	530	530	512	517	88,000	517
2004-04-16	530	531	524	524	169,000	524
2004-04-15	545	545	523	524	143,000	524
2004-04-14	549	550	524	541	194,000	541
2004-04-13	549	555	548	548	104,000	548
2004-04-12	542	549	542	549	74,000	549
2004-04-09	548	550	540	550	73,000	550
2004-04-08	550	556	547	551	80,000	551
2004-04-07	555	555	547	554	67,000	554
2004-04-06	551	556	540	554	141,000	554
2004-04-05	562	567	553	555	67,000	555
2004-04-02	570	570	555	561	51,000	561
2004-04-01	549	570	549	560	104,000	560
2004-03-31	558	559	537	559	152,000	559
2004-03-30	574	574	557	561	80,000	561
2004-03-29	572	582	570	573	190,000	573
2004-03-26	582	586	520	569	403,000	569
2004-03-25	595	599	583	596	107,000	596
2004-03-24	560	600	560	583	134,000	583
2004-03-23	555	565	550	560	91,000	560
2004-03-22	553	555	550	553	40,000	553
2004-03-19	555	569	552	553	94,000	553
2004-03-18	548	555	540	554	245,000	554
2004-03-17	530	538	529	536	176,000	536
2004-03-16	529	532	522	528	77,000	528
2004-03-15	525	535	525	530	109,000	530
2004-03-12	524	527	522	524	156,000	524
2004-03-11	520	530	520	526	104,000	526
2004-03-10	520	528	518	526	182,000	526
2004-03-09	514	520	512	520	223,000	520
2004-03-08	510	513	510	512	168,000	512
2004-03-05	515	520	513	519	82,000	519
2004-03-04	509	517	507	514	89,000	514
2004-03-03	510	511	506	509	122,000	509
2004-03-02	509	511	508	510	53,000	510
2004-03-01	509	512	505	508	158,000	508
2004-02-27	500	505	500	505	157,000	505
2004-02-26	498	502	498	501	142,000	501
2004-02-25	495	499	495	498	76,000	498
2004-02-24	500	501	498	499	88,000	499
2004-02-23	502	502	500	500	161,000	500
2004-02-20	500	505	491	501	92,000	501
2004-02-19	498	505	497	501	240,000	501
2004-02-18	495	505	495	499	361,000	499
2004-02-17	485	492	485	488	138,000	488
2004-02-16	478	485	478	484	130,000	484
2004-02-13	475	481	475	478	95,000	478
2004-02-12	470	481	470	480	113,000	480
2004-02-10	469	473	465	470	76,000	470
2004-02-09	464	474	462	468	89,000	468
2004-02-06	459	461	457	459	16,000	459
2004-02-05	457	460	456	459	22,000	459
2004-02-04	467	467	454	456	26,000	456
2004-02-03	466	467	456	467	53,000	467
2004-02-02	453	462	453	461	25,000	461
2004-01-30	453	457	452	452	64,000	452
2004-01-29	460	460	455	457	74,000	457
2004-01-28	458	463	458	463	44,000	463
2004-01-27	466	468	458	466	78,000	466
2004-01-26	469	470	462	466	74,000	466
2004-01-23	465	470	461	468	110,000	468
2004-01-22	465	467	463	465	102,000	465
2004-01-21	467	472	467	468	30,000	468
2004-01-20	475	477	465	465	80,000	465
2004-01-19	483	483	470	470	71,000	470
2004-01-16	465	478	465	475	31,000	475
2004-01-15	482	482	465	475	86,000	475
2004-01-14	484	489	482	487	66,000	487
2004-01-13	488	490	483	489	95,000	489
2004-01-09	487	488	484	486	121,000	486
2004-01-08	473	485	471	483	87,000	483
2004-01-07	465	480	465	475	124,000	475
2004-01-06	465	471	465	465	79,000	465
2004-01-05	461	469	461	467	50,000	467

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