5930 文化シヤッター(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 700 | 700 | 685 | 688 | 158,000 | 688 |
| 2005-12-29 | 696 | 698 | 690 | 694 | 82,000 | 694 |
| 2005-12-28 | 676 | 695 | 672 | 695 | 87,000 | 695 |
| 2005-12-27 | 686 | 686 | 675 | 679 | 71,000 | 679 |
| 2005-12-26 | 690 | 696 | 680 | 686 | 90,000 | 686 |
| 2005-12-22 | 688 | 693 | 676 | 689 | 110,000 | 689 |
| 2005-12-21 | 687 | 696 | 686 | 694 | 184,000 | 694 |
| 2005-12-20 | 670 | 687 | 661 | 686 | 195,000 | 686 |
| 2005-12-19 | 669 | 670 | 640 | 669 | 90,000 | 669 |
| 2005-12-16 | 670 | 671 | 664 | 669 | 145,000 | 669 |
| 2005-12-15 | 662 | 667 | 656 | 663 | 79,000 | 663 |
| 2005-12-14 | 670 | 671 | 662 | 666 | 134,000 | 666 |
| 2005-12-13 | 666 | 674 | 666 | 670 | 50,000 | 670 |
| 2005-12-12 | 700 | 700 | 667 | 672 | 183,000 | 672 |
| 2005-12-09 | 660 | 666 | 656 | 663 | 228,000 | 663 |
| 2005-12-08 | 667 | 670 | 660 | 662 | 176,000 | 662 |
| 2005-12-07 | 664 | 675 | 660 | 672 | 336,000 | 672 |
| 2005-12-06 | 667 | 668 | 659 | 665 | 253,000 | 665 |
| 2005-12-05 | 660 | 675 | 658 | 675 | 226,000 | 675 |
| 2005-12-02 | 663 | 667 | 652 | 660 | 153,000 | 660 |
| 2005-12-01 | 653 | 665 | 653 | 663 | 153,000 | 663 |
| 2005-11-30 | 653 | 662 | 653 | 653 | 268,000 | 653 |
| 2005-11-29 | 658 | 663 | 651 | 661 | 86,000 | 661 |
| 2005-11-28 | 655 | 657 | 641 | 652 | 133,000 | 652 |
| 2005-11-25 | 649 | 660 | 644 | 656 | 151,000 | 656 |
| 2005-11-24 | 670 | 671 | 655 | 656 | 177,000 | 656 |
| 2005-11-22 | 668 | 672 | 663 | 669 | 243,000 | 669 |
| 2005-11-21 | 652 | 671 | 647 | 660 | 269,000 | 660 |
| 2005-11-18 | 652 | 654 | 640 | 647 | 227,000 | 647 |
| 2005-11-17 | 640 | 646 | 635 | 643 | 307,000 | 643 |
| 2005-11-16 | 643 | 643 | 615 | 630 | 923,000 | 630 |
| 2005-11-15 | 686 | 689 | 662 | 663 | 309,000 | 663 |
| 2005-11-14 | 704 | 704 | 693 | 696 | 230,000 | 696 |
| 2005-11-11 | 693 | 703 | 693 | 703 | 122,000 | 703 |
| 2005-11-10 | 690 | 693 | 686 | 688 | 80,000 | 688 |
| 2005-11-09 | 690 | 692 | 686 | 689 | 105,000 | 689 |
| 2005-11-08 | 695 | 696 | 684 | 689 | 140,000 | 689 |
| 2005-11-07 | 696 | 696 | 683 | 694 | 149,000 | 694 |
| 2005-11-04 | 700 | 701 | 665 | 676 | 247,000 | 676 |
| 2005-11-02 | 700 | 706 | 682 | 698 | 207,000 | 698 |
| 2005-11-01 | 707 | 707 | 697 | 699 | 135,000 | 699 |
| 2005-10-31 | 713 | 723 | 703 | 709 | 285,000 | 709 |
| 2005-10-28 | 724 | 726 | 710 | 723 | 126,000 | 723 |
| 2005-10-27 | 717 | 725 | 715 | 723 | 181,000 | 723 |
| 2005-10-26 | 719 | 719 | 714 | 717 | 134,000 | 717 |
| 2005-10-25 | 705 | 716 | 700 | 712 | 217,000 | 712 |
| 2005-10-24 | 710 | 710 | 703 | 704 | 105,000 | 704 |
| 2005-10-21 | 715 | 715 | 706 | 706 | 152,000 | 706 |
| 2005-10-20 | 715 | 719 | 710 | 717 | 140,000 | 717 |
| 2005-10-19 | 720 | 720 | 709 | 711 | 166,000 | 711 |
| 2005-10-18 | 702 | 720 | 700 | 713 | 133,000 | 713 |
| 2005-10-17 | 689 | 701 | 689 | 698 | 109,000 | 698 |
| 2005-10-14 | 690 | 692 | 679 | 689 | 156,000 | 689 |
| 2005-10-13 | 700 | 700 | 692 | 696 | 156,000 | 696 |
| 2005-10-12 | 690 | 713 | 689 | 699 | 192,000 | 699 |
| 2005-10-11 | 699 | 699 | 678 | 690 | 92,000 | 690 |
| 2005-10-07 | 678 | 690 | 671 | 681 | 148,000 | 681 |
| 2005-10-06 | 696 | 704 | 674 | 677 | 181,000 | 677 |
| 2005-10-05 | 723 | 723 | 695 | 706 | 189,000 | 706 |
| 2005-10-04 | 700 | 708 | 698 | 703 | 112,000 | 703 |
| 2005-10-03 | 695 | 707 | 689 | 694 | 124,000 | 694 |
| 2005-09-30 | 733 | 733 | 709 | 714 | 252,000 | 714 |
| 2005-09-29 | 749 | 749 | 731 | 743 | 237,000 | 743 |
| 2005-09-28 | 718 | 737 | 714 | 735 | 149,000 | 735 |
| 2005-09-27 | 700 | 715 | 695 | 711 | 139,000 | 711 |
| 2005-09-26 | 710 | 718 | 705 | 705 | 178,000 | 705 |
| 2005-09-22 | 690 | 706 | 690 | 705 | 182,000 | 705 |
| 2005-09-21 | 690 | 696 | 688 | 689 | 90,000 | 689 |
| 2005-09-20 | 685 | 690 | 682 | 687 | 68,000 | 687 |
| 2005-09-16 | 691 | 693 | 678 | 683 | 120,000 | 683 |
| 2005-09-15 | 690 | 690 | 682 | 687 | 68,000 | 687 |
| 2005-09-14 | 690 | 690 | 680 | 690 | 65,000 | 690 |
| 2005-09-13 | 692 | 692 | 690 | 690 | 57,000 | 690 |
| 2005-09-12 | 687 | 696 | 687 | 693 | 56,000 | 693 |
| 2005-09-09 | 689 | 690 | 684 | 685 | 222,000 | 685 |
| 2005-09-08 | 688 | 689 | 683 | 685 | 79,000 | 685 |
| 2005-09-07 | 682 | 688 | 680 | 682 | 73,000 | 682 |
| 2005-09-06 | 691 | 691 | 681 | 681 | 53,000 | 681 |
| 2005-09-05 | 685 | 690 | 681 | 687 | 66,000 | 687 |
| 2005-09-02 | 685 | 692 | 683 | 684 | 81,000 | 684 |
| 2005-09-01 | 686 | 686 | 680 | 682 | 76,000 | 682 |
| 2005-08-31 | 687 | 692 | 684 | 686 | 165,000 | 686 |
| 2005-08-30 | 679 | 687 | 678 | 687 | 79,000 | 687 |
| 2005-08-29 | 670 | 687 | 661 | 678 | 129,000 | 678 |
| 2005-08-26 | 666 | 675 | 661 | 669 | 117,000 | 669 |
| 2005-08-25 | 665 | 669 | 656 | 662 | 134,000 | 662 |
| 2005-08-24 | 656 | 665 | 656 | 661 | 130,000 | 661 |
| 2005-08-23 | 646 | 660 | 642 | 649 | 121,000 | 649 |
| 2005-08-22 | 643 | 647 | 641 | 641 | 100,000 | 641 |
| 2005-08-19 | 642 | 644 | 640 | 644 | 72,000 | 644 |
| 2005-08-18 | 644 | 647 | 640 | 641 | 54,000 | 641 |
| 2005-08-17 | 645 | 646 | 639 | 639 | 80,000 | 639 |
| 2005-08-16 | 642 | 645 | 642 | 645 | 23,000 | 645 |
| 2005-08-15 | 642 | 645 | 632 | 641 | 45,000 | 641 |
| 2005-08-12 | 626 | 643 | 620 | 638 | 192,000 | 638 |
| 2005-08-11 | 645 | 647 | 637 | 645 | 62,000 | 645 |
| 2005-08-10 | 653 | 653 | 636 | 644 | 203,000 | 644 |
| 2005-08-09 | 629 | 634 | 624 | 633 | 120,000 | 633 |
| 2005-08-08 | 621 | 632 | 618 | 629 | 143,000 | 629 |
| 2005-08-05 | 632 | 636 | 621 | 621 | 153,000 | 621 |
| 2005-08-04 | 627 | 634 | 624 | 632 | 108,000 | 632 |
| 2005-08-03 | 639 | 640 | 628 | 628 | 117,000 | 628 |
| 2005-08-02 | 621 | 641 | 621 | 638 | 157,000 | 638 |
| 2005-08-01 | 634 | 644 | 625 | 626 | 236,000 | 626 |
| 2005-07-29 | 636 | 637 | 631 | 634 | 208,000 | 634 |
| 2005-07-28 | 630 | 639 | 626 | 627 | 130,000 | 627 |
| 2005-07-27 | 621 | 630 | 618 | 629 | 128,000 | 629 |
| 2005-07-26 | 612 | 623 | 612 | 620 | 75,000 | 620 |
| 2005-07-25 | 619 | 622 | 615 | 619 | 77,000 | 619 |
| 2005-07-22 | 620 | 621 | 618 | 619 | 57,000 | 619 |
| 2005-07-21 | 626 | 626 | 618 | 618 | 63,000 | 618 |
| 2005-07-20 | 615 | 625 | 615 | 624 | 162,000 | 624 |
| 2005-07-19 | 612 | 614 | 607 | 607 | 22,000 | 607 |
| 2005-07-15 | 615 | 618 | 610 | 610 | 53,000 | 610 |
| 2005-07-14 | 613 | 613 | 609 | 610 | 18,000 | 610 |
| 2005-07-13 | 612 | 615 | 605 | 609 | 48,000 | 609 |
| 2005-07-12 | 616 | 618 | 605 | 605 | 39,000 | 605 |
| 2005-07-11 | 616 | 616 | 609 | 612 | 44,000 | 612 |
| 2005-07-08 | 619 | 622 | 606 | 609 | 244,000 | 609 |
| 2005-07-07 | 608 | 608 | 604 | 607 | 66,000 | 607 |
| 2005-07-06 | 604 | 608 | 603 | 608 | 99,000 | 608 |
| 2005-07-05 | 608 | 608 | 597 | 603 | 47,000 | 603 |
| 2005-07-04 | 613 | 613 | 597 | 608 | 76,000 | 608 |
| 2005-07-01 | 598 | 614 | 598 | 611 | 98,000 | 611 |
| 2005-06-30 | 599 | 607 | 596 | 599 | 105,000 | 599 |
| 2005-06-29 | 605 | 619 | 599 | 609 | 182,000 | 609 |
| 2005-06-28 | 594 | 610 | 593 | 605 | 234,000 | 605 |
| 2005-06-27 | 595 | 595 | 592 | 593 | 90,000 | 593 |
| 2005-06-24 | 591 | 597 | 588 | 597 | 140,000 | 597 |
| 2005-06-23 | 595 | 595 | 590 | 592 | 188,000 | 592 |
| 2005-06-22 | 586 | 600 | 582 | 600 | 208,000 | 600 |
| 2005-06-21 | 587 | 588 | 579 | 582 | 260,000 | 582 |
| 2005-06-20 | 589 | 597 | 589 | 593 | 270,000 | 593 |
| 2005-06-17 | 596 | 598 | 591 | 596 | 90,000 | 596 |
| 2005-06-16 | 596 | 599 | 592 | 596 | 99,000 | 596 |
| 2005-06-15 | 597 | 599 | 596 | 596 | 96,000 | 596 |
| 2005-06-14 | 599 | 599 | 595 | 595 | 55,000 | 595 |
| 2005-06-13 | 596 | 603 | 596 | 598 | 97,000 | 598 |
| 2005-06-10 | 600 | 602 | 594 | 597 | 229,000 | 597 |
| 2005-06-09 | 589 | 591 | 587 | 590 | 92,000 | 590 |
| 2005-06-08 | 583 | 591 | 583 | 588 | 111,000 | 588 |
| 2005-06-07 | 582 | 587 | 581 | 586 | 122,000 | 586 |
| 2005-06-06 | 590 | 600 | 590 | 592 | 160,000 | 592 |
| 2005-06-03 | 586 | 600 | 584 | 600 | 140,000 | 600 |
| 2005-06-02 | 581 | 592 | 581 | 586 | 182,000 | 586 |
| 2005-06-01 | 575 | 580 | 575 | 577 | 69,000 | 577 |
| 2005-05-31 | 573 | 579 | 569 | 573 | 132,000 | 573 |
| 2005-05-30 | 570 | 573 | 566 | 569 | 96,000 | 569 |
| 2005-05-27 | 570 | 571 | 566 | 568 | 65,000 | 568 |
| 2005-05-26 | 569 | 571 | 563 | 569 | 113,000 | 569 |
| 2005-05-25 | 573 | 574 | 561 | 564 | 143,000 | 564 |
| 2005-05-24 | 583 | 584 | 580 | 583 | 169,000 | 583 |
| 2005-05-23 | 583 | 585 | 576 | 578 | 181,000 | 578 |
| 2005-05-20 | 577 | 579 | 567 | 573 | 144,000 | 573 |
| 2005-05-19 | 570 | 572 | 563 | 572 | 164,000 | 572 |
| 2005-05-18 | 557 | 561 | 554 | 560 | 220,000 | 560 |
| 2005-05-17 | 558 | 570 | 546 | 557 | 280,000 | 557 |
| 2005-05-16 | 566 | 568 | 545 | 550 | 239,000 | 550 |
| 2005-05-13 | 573 | 573 | 563 | 569 | 141,000 | 569 |
| 2005-05-12 | 578 | 578 | 569 | 569 | 204,000 | 569 |
| 2005-05-11 | 584 | 584 | 577 | 581 | 127,000 | 581 |
| 2005-05-10 | 589 | 589 | 581 | 582 | 271,000 | 582 |
| 2005-05-09 | 595 | 595 | 582 | 589 | 226,000 | 589 |
| 2005-05-06 | 598 | 598 | 585 | 592 | 238,000 | 592 |
| 2005-05-02 | 582 | 592 | 575 | 588 | 360,000 | 588 |
| 2005-04-28 | 607 | 612 | 577 | 581 | 908,000 | 581 |
| 2005-04-27 | 596 | 630 | 592 | 609 | 1,750,000 | 609 |
| 2005-04-26 | 594 | 603 | 590 | 594 | 640,000 | 594 |
| 2005-04-25 | 604 | 610 | 588 | 600 | 1,742,000 | 600 |
| 2005-04-22 | 572 | 620 | 568 | 609 | 1,305,000 | 609 |
| 2005-04-21 | 568 | 570 | 555 | 562 | 449,000 | 562 |
| 2005-04-20 | 571 | 576 | 569 | 571 | 317,000 | 571 |
| 2005-04-19 | 550 | 566 | 550 | 559 | 363,000 | 559 |
| 2005-04-18 | 539 | 551 | 533 | 547 | 311,000 | 547 |
| 2005-04-15 | 536 | 547 | 534 | 545 | 270,000 | 545 |
| 2005-04-14 | 537 | 537 | 531 | 536 | 36,000 | 536 |
| 2005-04-13 | 540 | 540 | 533 | 539 | 22,000 | 539 |
| 2005-04-12 | 543 | 545 | 535 | 542 | 57,000 | 542 |
| 2005-04-11 | 540 | 545 | 540 | 543 | 27,000 | 543 |
| 2005-04-08 | 548 | 549 | 544 | 547 | 63,000 | 547 |
| 2005-04-07 | 545 | 547 | 541 | 547 | 84,000 | 547 |
| 2005-04-06 | 540 | 546 | 538 | 544 | 136,000 | 544 |
| 2005-04-05 | 532 | 540 | 532 | 534 | 78,000 | 534 |
| 2005-04-04 | 527 | 528 | 523 | 525 | 72,000 | 525 |
| 2005-04-01 | 530 | 530 | 519 | 527 | 63,000 | 527 |
| 2005-03-31 | 516 | 530 | 516 | 529 | 109,000 | 529 |
| 2005-03-30 | 527 | 527 | 516 | 523 | 38,000 | 523 |
| 2005-03-29 | 537 | 537 | 524 | 528 | 33,000 | 528 |
| 2005-03-28 | 538 | 539 | 535 | 537 | 14,000 | 537 |
| 2005-03-25 | 536 | 539 | 536 | 539 | 65,000 | 539 |
| 2005-03-24 | 543 | 543 | 535 | 535 | 37,000 | 535 |
| 2005-03-23 | 545 | 546 | 538 | 544 | 77,000 | 544 |
| 2005-03-22 | 546 | 548 | 546 | 547 | 43,000 | 547 |
| 2005-03-18 | 547 | 549 | 545 | 547 | 58,000 | 547 |
| 2005-03-17 | 547 | 548 | 546 | 547 | 54,000 | 547 |
| 2005-03-16 | 552 | 552 | 546 | 547 | 42,000 | 547 |
| 2005-03-15 | 555 | 556 | 552 | 552 | 78,000 | 552 |
| 2005-03-14 | 558 | 558 | 553 | 553 | 15,000 | 553 |
| 2005-03-11 | 548 | 560 | 547 | 557 | 191,000 | 557 |
| 2005-03-10 | 547 | 554 | 546 | 548 | 72,000 | 548 |
| 2005-03-09 | 547 | 550 | 544 | 547 | 93,000 | 547 |
| 2005-03-08 | 552 | 552 | 546 | 549 | 77,000 | 549 |
| 2005-03-07 | 553 | 559 | 553 | 554 | 59,000 | 554 |
| 2005-03-04 | 539 | 553 | 539 | 552 | 199,000 | 552 |
| 2005-03-03 | 536 | 546 | 533 | 544 | 177,000 | 544 |
| 2005-03-02 | 530 | 540 | 526 | 537 | 126,000 | 537 |
| 2005-03-01 | 523 | 528 | 520 | 528 | 57,000 | 528 |
| 2005-02-28 | 519 | 524 | 515 | 517 | 138,000 | 517 |
| 2005-02-25 | 519 | 522 | 513 | 520 | 141,000 | 520 |
| 2005-02-24 | 522 | 522 | 515 | 515 | 81,000 | 515 |
| 2005-02-23 | 524 | 524 | 515 | 521 | 75,000 | 521 |
| 2005-02-22 | 525 | 528 | 522 | 525 | 92,000 | 525 |
| 2005-02-21 | 526 | 528 | 521 | 526 | 103,000 | 526 |
| 2005-02-18 | 530 | 533 | 530 | 530 | 43,000 | 530 |
| 2005-02-17 | 528 | 532 | 528 | 530 | 60,000 | 530 |
| 2005-02-16 | 535 | 535 | 530 | 531 | 78,000 | 531 |
| 2005-02-15 | 532 | 535 | 527 | 535 | 45,000 | 535 |
| 2005-02-14 | 532 | 538 | 532 | 537 | 56,000 | 537 |
| 2005-02-10 | 536 | 536 | 532 | 535 | 44,000 | 535 |
| 2005-02-09 | 538 | 538 | 533 | 535 | 48,000 | 535 |
| 2005-02-08 | 536 | 539 | 536 | 537 | 28,000 | 537 |
| 2005-02-07 | 535 | 539 | 530 | 539 | 62,000 | 539 |
| 2005-02-04 | 530 | 531 | 526 | 531 | 40,000 | 531 |
| 2005-02-03 | 534 | 534 | 525 | 529 | 103,000 | 529 |
| 2005-02-02 | 528 | 531 | 527 | 531 | 52,000 | 531 |
| 2005-02-01 | 530 | 530 | 524 | 528 | 22,000 | 528 |
| 2005-01-31 | 528 | 536 | 520 | 530 | 117,000 | 530 |
| 2005-01-28 | 523 | 530 | 521 | 521 | 59,000 | 521 |
| 2005-01-27 | 527 | 528 | 524 | 524 | 20,000 | 524 |
| 2005-01-26 | 520 | 533 | 520 | 528 | 80,000 | 528 |
| 2005-01-25 | 519 | 525 | 517 | 518 | 70,000 | 518 |
| 2005-01-24 | 515 | 519 | 515 | 519 | 29,000 | 519 |
| 2005-01-21 | 509 | 516 | 508 | 514 | 33,000 | 514 |
| 2005-01-20 | 514 | 519 | 511 | 515 | 30,000 | 515 |
| 2005-01-19 | 517 | 520 | 517 | 519 | 40,000 | 519 |
| 2005-01-18 | 521 | 521 | 512 | 519 | 45,000 | 519 |
| 2005-01-17 | 522 | 527 | 518 | 523 | 137,000 | 523 |
| 2005-01-14 | 509 | 522 | 504 | 519 | 119,000 | 519 |
| 2005-01-13 | 503 | 510 | 501 | 508 | 62,000 | 508 |
| 2005-01-12 | 503 | 506 | 494 | 504 | 200,000 | 504 |
| 2005-01-11 | 508 | 510 | 502 | 504 | 268,000 | 504 |
| 2005-01-07 | 514 | 514 | 506 | 508 | 133,000 | 508 |
| 2005-01-06 | 505 | 514 | 505 | 508 | 110,000 | 508 |
| 2005-01-05 | 513 | 518 | 508 | 508 | 77,000 | 508 |
| 2005-01-04 | 515 | 515 | 512 | 513 | 49,000 | 513 |
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
