5930 文化シヤッター(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 715 | 715 | 690 | 699 | 71,000 | 699 |
| 2006-12-28 | 677 | 688 | 677 | 685 | 55,000 | 685 |
| 2006-12-27 | 670 | 687 | 670 | 686 | 86,000 | 686 |
| 2006-12-26 | 666 | 680 | 666 | 680 | 44,000 | 680 |
| 2006-12-25 | 675 | 681 | 673 | 676 | 55,000 | 676 |
| 2006-12-22 | 682 | 686 | 681 | 683 | 80,000 | 683 |
| 2006-12-21 | 696 | 696 | 682 | 693 | 57,000 | 693 |
| 2006-12-20 | 692 | 697 | 679 | 696 | 98,000 | 696 |
| 2006-12-19 | 684 | 690 | 674 | 682 | 106,000 | 682 |
| 2006-12-18 | 681 | 688 | 677 | 687 | 90,000 | 687 |
| 2006-12-15 | 700 | 703 | 683 | 689 | 149,000 | 689 |
| 2006-12-14 | 685 | 690 | 681 | 689 | 87,000 | 689 |
| 2006-12-13 | 679 | 685 | 677 | 682 | 78,000 | 682 |
| 2006-12-12 | 682 | 682 | 674 | 677 | 136,000 | 677 |
| 2006-12-11 | 675 | 684 | 675 | 682 | 50,000 | 682 |
| 2006-12-08 | 672 | 678 | 669 | 675 | 205,000 | 675 |
| 2006-12-07 | 677 | 677 | 667 | 670 | 118,000 | 670 |
| 2006-12-06 | 666 | 678 | 665 | 678 | 101,000 | 678 |
| 2006-12-05 | 680 | 680 | 665 | 665 | 139,000 | 665 |
| 2006-12-04 | 673 | 684 | 673 | 682 | 118,000 | 682 |
| 2006-12-01 | 669 | 675 | 663 | 673 | 93,000 | 673 |
| 2006-11-30 | 664 | 667 | 656 | 664 | 135,000 | 664 |
| 2006-11-29 | 639 | 658 | 639 | 657 | 130,000 | 657 |
| 2006-11-28 | 633 | 639 | 628 | 639 | 131,000 | 639 |
| 2006-11-27 | 638 | 638 | 626 | 633 | 116,000 | 633 |
| 2006-11-24 | 637 | 642 | 632 | 636 | 80,000 | 636 |
| 2006-11-22 | 634 | 643 | 625 | 642 | 126,000 | 642 |
| 2006-11-21 | 638 | 645 | 633 | 633 | 132,000 | 633 |
| 2006-11-20 | 662 | 662 | 628 | 635 | 230,000 | 635 |
| 2006-11-17 | 653 | 653 | 638 | 652 | 120,000 | 652 |
| 2006-11-16 | 652 | 656 | 648 | 648 | 75,000 | 648 |
| 2006-11-15 | 655 | 656 | 649 | 652 | 252,000 | 652 |
| 2006-11-14 | 644 | 669 | 644 | 654 | 256,000 | 654 |
| 2006-11-13 | 650 | 650 | 632 | 642 | 91,000 | 642 |
| 2006-11-10 | 646 | 651 | 637 | 640 | 160,000 | 640 |
| 2006-11-09 | 644 | 658 | 643 | 645 | 122,000 | 645 |
| 2006-11-08 | 641 | 646 | 635 | 638 | 163,000 | 638 |
| 2006-11-07 | 627 | 641 | 627 | 638 | 35,000 | 638 |
| 2006-11-06 | 623 | 640 | 623 | 634 | 58,000 | 634 |
| 2006-11-02 | 632 | 641 | 624 | 633 | 52,000 | 633 |
| 2006-11-01 | 645 | 645 | 632 | 632 | 91,000 | 632 |
| 2006-10-31 | 639 | 639 | 626 | 626 | 157,000 | 626 |
| 2006-10-30 | 639 | 640 | 624 | 624 | 145,000 | 624 |
| 2006-10-27 | 657 | 657 | 648 | 648 | 68,000 | 648 |
| 2006-10-26 | 645 | 655 | 645 | 654 | 92,000 | 654 |
| 2006-10-25 | 651 | 658 | 644 | 645 | 142,000 | 645 |
| 2006-10-24 | 670 | 674 | 665 | 665 | 72,000 | 665 |
| 2006-10-23 | 673 | 677 | 664 | 674 | 72,000 | 674 |
| 2006-10-20 | 670 | 673 | 667 | 668 | 98,000 | 668 |
| 2006-10-19 | 668 | 670 | 663 | 665 | 127,000 | 665 |
| 2006-10-18 | 645 | 653 | 645 | 652 | 82,000 | 652 |
| 2006-10-17 | 645 | 650 | 642 | 644 | 113,000 | 644 |
| 2006-10-16 | 623 | 641 | 623 | 641 | 167,000 | 641 |
| 2006-10-13 | 618 | 625 | 615 | 622 | 78,000 | 622 |
| 2006-10-12 | 609 | 622 | 609 | 613 | 95,000 | 613 |
| 2006-10-11 | 632 | 632 | 612 | 612 | 194,000 | 612 |
| 2006-10-10 | 632 | 639 | 625 | 626 | 163,000 | 626 |
| 2006-10-06 | 631 | 631 | 623 | 628 | 85,000 | 628 |
| 2006-10-05 | 623 | 634 | 618 | 629 | 151,000 | 629 |
| 2006-10-04 | 633 | 637 | 601 | 609 | 372,000 | 609 |
| 2006-10-03 | 651 | 651 | 633 | 637 | 198,000 | 637 |
| 2006-10-02 | 659 | 660 | 651 | 651 | 80,000 | 651 |
| 2006-09-29 | 662 | 664 | 650 | 656 | 148,000 | 656 |
| 2006-09-28 | 651 | 652 | 637 | 645 | 160,000 | 645 |
| 2006-09-27 | 636 | 657 | 635 | 650 | 269,000 | 650 |
| 2006-09-26 | 644 | 647 | 627 | 631 | 137,000 | 631 |
| 2006-09-25 | 647 | 652 | 642 | 648 | 122,000 | 648 |
| 2006-09-22 | 662 | 668 | 650 | 650 | 100,000 | 650 |
| 2006-09-21 | 670 | 673 | 660 | 664 | 70,000 | 664 |
| 2006-09-20 | 670 | 670 | 658 | 660 | 109,000 | 660 |
| 2006-09-19 | 658 | 665 | 655 | 660 | 69,000 | 660 |
| 2006-09-15 | 672 | 672 | 655 | 658 | 136,000 | 658 |
| 2006-09-14 | 664 | 676 | 662 | 672 | 90,000 | 672 |
| 2006-09-13 | 677 | 682 | 666 | 668 | 105,000 | 668 |
| 2006-09-12 | 685 | 685 | 675 | 675 | 152,000 | 675 |
| 2006-09-11 | 683 | 684 | 678 | 679 | 104,000 | 679 |
| 2006-09-08 | 683 | 692 | 683 | 689 | 212,000 | 689 |
| 2006-09-07 | 690 | 690 | 677 | 683 | 154,000 | 683 |
| 2006-09-06 | 702 | 702 | 690 | 690 | 92,000 | 690 |
| 2006-09-05 | 705 | 706 | 701 | 704 | 86,000 | 704 |
| 2006-09-04 | 711 | 713 | 705 | 706 | 94,000 | 706 |
| 2006-09-01 | 700 | 709 | 700 | 706 | 65,000 | 706 |
| 2006-08-31 | 697 | 706 | 696 | 701 | 123,000 | 701 |
| 2006-08-30 | 706 | 706 | 693 | 698 | 106,000 | 698 |
| 2006-08-29 | 710 | 712 | 705 | 708 | 60,000 | 708 |
| 2006-08-28 | 727 | 728 | 691 | 701 | 204,000 | 701 |
| 2006-08-25 | 728 | 738 | 725 | 730 | 40,000 | 730 |
| 2006-08-24 | 731 | 736 | 715 | 729 | 95,000 | 729 |
| 2006-08-23 | 738 | 740 | 735 | 736 | 55,000 | 736 |
| 2006-08-22 | 745 | 748 | 729 | 745 | 126,000 | 745 |
| 2006-08-21 | 759 | 761 | 740 | 749 | 81,000 | 749 |
| 2006-08-18 | 760 | 762 | 746 | 751 | 144,000 | 751 |
| 2006-08-17 | 757 | 761 | 741 | 755 | 130,000 | 755 |
| 2006-08-16 | 758 | 768 | 751 | 756 | 160,000 | 756 |
| 2006-08-15 | 750 | 753 | 744 | 748 | 64,000 | 748 |
| 2006-08-14 | 726 | 748 | 726 | 743 | 110,000 | 743 |
| 2006-08-11 | 732 | 746 | 726 | 726 | 55,000 | 726 |
| 2006-08-10 | 756 | 756 | 733 | 738 | 131,000 | 738 |
| 2006-08-09 | 726 | 726 | 706 | 726 | 119,000 | 726 |
| 2006-08-08 | 723 | 735 | 716 | 726 | 55,000 | 726 |
| 2006-08-07 | 741 | 748 | 720 | 721 | 158,000 | 721 |
| 2006-08-04 | 745 | 755 | 735 | 742 | 66,000 | 742 |
| 2006-08-03 | 742 | 760 | 742 | 747 | 87,000 | 747 |
| 2006-08-02 | 746 | 754 | 740 | 746 | 100,000 | 746 |
| 2006-08-01 | 741 | 756 | 741 | 746 | 70,000 | 746 |
| 2006-07-31 | 731 | 755 | 731 | 742 | 211,000 | 742 |
| 2006-07-28 | 742 | 744 | 722 | 737 | 143,000 | 737 |
| 2006-07-27 | 750 | 750 | 726 | 738 | 209,000 | 738 |
| 2006-07-26 | 761 | 762 | 743 | 749 | 115,000 | 749 |
| 2006-07-25 | 755 | 763 | 753 | 762 | 72,000 | 762 |
| 2006-07-24 | 760 | 766 | 755 | 763 | 122,000 | 763 |
| 2006-07-21 | 748 | 758 | 748 | 756 | 57,000 | 756 |
| 2006-07-20 | 780 | 780 | 760 | 771 | 139,000 | 771 |
| 2006-07-19 | 737 | 755 | 722 | 742 | 168,000 | 742 |
| 2006-07-18 | 769 | 773 | 743 | 743 | 208,000 | 743 |
| 2006-07-14 | 768 | 780 | 761 | 770 | 114,000 | 770 |
| 2006-07-13 | 788 | 802 | 775 | 778 | 334,000 | 778 |
| 2006-07-12 | 784 | 787 | 775 | 783 | 327,000 | 783 |
| 2006-07-11 | 774 | 785 | 760 | 783 | 269,000 | 783 |
| 2006-07-10 | 770 | 771 | 756 | 769 | 120,000 | 769 |
| 2006-07-07 | 769 | 770 | 758 | 766 | 130,000 | 766 |
| 2006-07-06 | 767 | 767 | 749 | 760 | 187,000 | 760 |
| 2006-07-05 | 765 | 773 | 759 | 767 | 58,000 | 767 |
| 2006-07-04 | 772 | 778 | 761 | 775 | 97,000 | 775 |
| 2006-07-03 | 774 | 779 | 767 | 772 | 80,000 | 772 |
| 2006-06-30 | 776 | 777 | 768 | 774 | 111,000 | 774 |
| 2006-06-29 | 756 | 770 | 756 | 766 | 73,000 | 766 |
| 2006-06-28 | 754 | 767 | 753 | 764 | 107,000 | 764 |
| 2006-06-27 | 770 | 776 | 763 | 764 | 202,000 | 764 |
| 2006-06-26 | 767 | 779 | 764 | 779 | 91,000 | 779 |
| 2006-06-23 | 778 | 779 | 750 | 777 | 99,000 | 777 |
| 2006-06-22 | 750 | 780 | 750 | 780 | 100,000 | 780 |
| 2006-06-21 | 755 | 760 | 747 | 749 | 84,000 | 749 |
| 2006-06-20 | 759 | 765 | 755 | 757 | 91,000 | 757 |
| 2006-06-19 | 764 | 768 | 748 | 758 | 138,000 | 758 |
| 2006-06-16 | 791 | 791 | 760 | 774 | 299,000 | 774 |
| 2006-06-15 | 729 | 742 | 729 | 741 | 186,000 | 741 |
| 2006-06-14 | 700 | 733 | 700 | 729 | 215,000 | 729 |
| 2006-06-13 | 715 | 716 | 697 | 701 | 140,000 | 701 |
| 2006-06-12 | 720 | 735 | 713 | 721 | 200,000 | 721 |
| 2006-06-09 | 736 | 736 | 695 | 723 | 264,000 | 723 |
| 2006-06-08 | 708 | 712 | 697 | 704 | 150,000 | 704 |
| 2006-06-07 | 730 | 739 | 726 | 728 | 234,000 | 728 |
| 2006-06-06 | 736 | 737 | 723 | 730 | 176,000 | 730 |
| 2006-06-05 | 736 | 740 | 715 | 730 | 277,000 | 730 |
| 2006-06-02 | 722 | 731 | 694 | 730 | 290,000 | 730 |
| 2006-06-01 | 725 | 755 | 723 | 742 | 285,000 | 742 |
| 2006-05-31 | 711 | 731 | 696 | 720 | 310,000 | 720 |
| 2006-05-30 | 727 | 742 | 727 | 736 | 183,000 | 736 |
| 2006-05-29 | 721 | 739 | 721 | 727 | 204,000 | 727 |
| 2006-05-26 | 720 | 720 | 708 | 717 | 143,000 | 717 |
| 2006-05-25 | 694 | 702 | 686 | 697 | 169,000 | 697 |
| 2006-05-24 | 700 | 712 | 690 | 704 | 98,000 | 704 |
| 2006-05-23 | 721 | 721 | 692 | 700 | 164,000 | 700 |
| 2006-05-22 | 730 | 740 | 714 | 720 | 230,000 | 720 |
| 2006-05-19 | 727 | 732 | 713 | 730 | 251,000 | 730 |
| 2006-05-18 | 719 | 725 | 703 | 722 | 98,000 | 722 |
| 2006-05-17 | 696 | 720 | 681 | 719 | 278,000 | 719 |
| 2006-05-16 | 725 | 740 | 706 | 706 | 240,000 | 706 |
| 2006-05-15 | 731 | 732 | 722 | 724 | 136,000 | 724 |
| 2006-05-12 | 745 | 745 | 732 | 735 | 129,000 | 735 |
| 2006-05-11 | 742 | 749 | 739 | 745 | 75,000 | 745 |
| 2006-05-10 | 754 | 755 | 747 | 749 | 99,000 | 749 |
| 2006-05-09 | 750 | 755 | 748 | 754 | 61,000 | 754 |
| 2006-05-08 | 765 | 765 | 753 | 753 | 45,000 | 753 |
| 2006-05-02 | 750 | 758 | 748 | 756 | 58,000 | 756 |
| 2006-05-01 | 751 | 755 | 745 | 751 | 40,000 | 751 |
| 2006-04-28 | 744 | 757 | 731 | 757 | 166,000 | 757 |
| 2006-04-27 | 750 | 759 | 750 | 753 | 68,000 | 753 |
| 2006-04-26 | 759 | 759 | 746 | 755 | 37,000 | 755 |
| 2006-04-25 | 744 | 754 | 744 | 752 | 50,000 | 752 |
| 2006-04-24 | 758 | 758 | 744 | 750 | 198,000 | 750 |
| 2006-04-21 | 751 | 760 | 751 | 760 | 99,000 | 760 |
| 2006-04-20 | 768 | 768 | 749 | 756 | 158,000 | 756 |
| 2006-04-19 | 752 | 765 | 751 | 752 | 143,000 | 752 |
| 2006-04-18 | 750 | 763 | 747 | 760 | 114,000 | 760 |
| 2006-04-17 | 756 | 760 | 749 | 754 | 108,000 | 754 |
| 2006-04-14 | 770 | 770 | 757 | 763 | 71,000 | 763 |
| 2006-04-13 | 754 | 769 | 753 | 766 | 135,000 | 766 |
| 2006-04-12 | 769 | 780 | 752 | 752 | 213,000 | 752 |
| 2006-04-11 | 775 | 775 | 760 | 764 | 179,000 | 764 |
| 2006-04-10 | 745 | 770 | 745 | 765 | 324,000 | 765 |
| 2006-04-07 | 729 | 742 | 729 | 739 | 177,000 | 739 |
| 2006-04-06 | 715 | 733 | 715 | 720 | 137,000 | 720 |
| 2006-04-05 | 734 | 734 | 720 | 724 | 173,000 | 724 |
| 2006-04-04 | 739 | 740 | 728 | 733 | 57,000 | 733 |
| 2006-04-03 | 728 | 736 | 725 | 730 | 199,000 | 730 |
| 2006-03-31 | 744 | 744 | 720 | 729 | 114,000 | 729 |
| 2006-03-30 | 714 | 744 | 707 | 744 | 204,000 | 744 |
| 2006-03-29 | 709 | 718 | 706 | 714 | 58,000 | 714 |
| 2006-03-28 | 709 | 719 | 700 | 719 | 85,000 | 719 |
| 2006-03-27 | 718 | 727 | 713 | 713 | 103,000 | 713 |
| 2006-03-24 | 712 | 715 | 708 | 714 | 61,000 | 714 |
| 2006-03-23 | 716 | 719 | 711 | 712 | 66,000 | 712 |
| 2006-03-22 | 716 | 717 | 709 | 714 | 61,000 | 714 |
| 2006-03-20 | 712 | 720 | 709 | 716 | 150,000 | 716 |
| 2006-03-17 | 698 | 708 | 695 | 708 | 98,000 | 708 |
| 2006-03-16 | 699 | 715 | 699 | 708 | 187,000 | 708 |
| 2006-03-15 | 699 | 703 | 692 | 698 | 89,000 | 698 |
| 2006-03-14 | 698 | 700 | 687 | 699 | 79,000 | 699 |
| 2006-03-13 | 695 | 705 | 692 | 700 | 116,000 | 700 |
| 2006-03-10 | 694 | 701 | 690 | 694 | 344,000 | 694 |
| 2006-03-09 | 676 | 687 | 676 | 687 | 146,000 | 687 |
| 2006-03-08 | 675 | 681 | 670 | 679 | 113,000 | 679 |
| 2006-03-07 | 676 | 679 | 672 | 676 | 111,000 | 676 |
| 2006-03-06 | 689 | 690 | 671 | 679 | 162,000 | 679 |
| 2006-03-03 | 690 | 690 | 665 | 679 | 160,000 | 679 |
| 2006-03-02 | 710 | 710 | 692 | 692 | 109,000 | 692 |
| 2006-03-01 | 710 | 713 | 707 | 711 | 191,000 | 711 |
| 2006-02-28 | 714 | 716 | 707 | 712 | 234,000 | 712 |
| 2006-02-27 | 703 | 713 | 703 | 710 | 115,000 | 710 |
| 2006-02-24 | 700 | 707 | 699 | 704 | 112,000 | 704 |
| 2006-02-23 | 682 | 703 | 682 | 701 | 86,000 | 701 |
| 2006-02-22 | 705 | 705 | 687 | 697 | 124,000 | 697 |
| 2006-02-21 | 705 | 716 | 700 | 706 | 171,000 | 706 |
| 2006-02-20 | 716 | 716 | 704 | 709 | 137,000 | 709 |
| 2006-02-17 | 710 | 716 | 706 | 708 | 147,000 | 708 |
| 2006-02-16 | 708 | 713 | 701 | 711 | 159,000 | 711 |
| 2006-02-15 | 701 | 713 | 701 | 709 | 134,000 | 709 |
| 2006-02-14 | 688 | 711 | 681 | 711 | 230,000 | 711 |
| 2006-02-13 | 700 | 702 | 680 | 689 | 230,000 | 689 |
| 2006-02-10 | 713 | 713 | 692 | 700 | 285,000 | 700 |
| 2006-02-09 | 690 | 705 | 690 | 705 | 206,000 | 705 |
| 2006-02-08 | 693 | 699 | 676 | 680 | 161,000 | 680 |
| 2006-02-07 | 701 | 701 | 692 | 696 | 89,000 | 696 |
| 2006-02-06 | 708 | 708 | 699 | 700 | 61,000 | 700 |
| 2006-02-03 | 697 | 709 | 692 | 700 | 72,000 | 700 |
| 2006-02-02 | 705 | 715 | 704 | 706 | 103,000 | 706 |
| 2006-02-01 | 712 | 719 | 695 | 704 | 182,000 | 704 |
| 2006-01-31 | 720 | 724 | 716 | 718 | 152,000 | 718 |
| 2006-01-30 | 710 | 718 | 710 | 714 | 182,000 | 714 |
| 2006-01-27 | 711 | 715 | 708 | 715 | 141,000 | 715 |
| 2006-01-26 | 707 | 709 | 703 | 707 | 109,000 | 707 |
| 2006-01-25 | 700 | 705 | 698 | 702 | 97,000 | 702 |
| 2006-01-24 | 700 | 703 | 699 | 701 | 84,000 | 701 |
| 2006-01-23 | 705 | 705 | 691 | 691 | 96,000 | 691 |
| 2006-01-20 | 710 | 710 | 698 | 707 | 135,000 | 707 |
| 2006-01-19 | 670 | 702 | 669 | 702 | 310,000 | 702 |
| 2006-01-18 | 697 | 701 | 675 | 678 | 178,000 | 678 |
| 2006-01-17 | 725 | 725 | 691 | 691 | 234,000 | 691 |
| 2006-01-16 | 706 | 720 | 698 | 717 | 206,000 | 717 |
| 2006-01-13 | 700 | 706 | 700 | 706 | 70,000 | 706 |
| 2006-01-12 | 700 | 707 | 697 | 705 | 182,000 | 705 |
| 2006-01-11 | 695 | 697 | 688 | 697 | 104,000 | 697 |
| 2006-01-10 | 702 | 702 | 691 | 691 | 191,000 | 691 |
| 2006-01-06 | 694 | 698 | 686 | 687 | 164,000 | 687 |
| 2006-01-05 | 686 | 693 | 682 | 686 | 69,000 | 686 |
| 2006-01-04 | 688 | 694 | 686 | 686 | 29,000 | 686 |
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
