5930 文化シヤッター(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 480 | 480 | 470 | 480 | 134,000 | 480 |
| 2007-12-27 | 469 | 478 | 468 | 478 | 176,000 | 478 |
| 2007-12-26 | 469 | 474 | 465 | 473 | 183,000 | 473 |
| 2007-12-25 | 457 | 479 | 456 | 474 | 223,000 | 474 |
| 2007-12-21 | 446 | 458 | 446 | 456 | 259,000 | 456 |
| 2007-12-20 | 468 | 469 | 449 | 451 | 222,000 | 451 |
| 2007-12-19 | 466 | 466 | 460 | 463 | 77,000 | 463 |
| 2007-12-18 | 470 | 474 | 460 | 466 | 351,000 | 466 |
| 2007-12-17 | 465 | 465 | 453 | 455 | 146,000 | 455 |
| 2007-12-14 | 464 | 474 | 461 | 465 | 336,000 | 465 |
| 2007-12-13 | 481 | 485 | 471 | 471 | 250,000 | 471 |
| 2007-12-12 | 472 | 480 | 470 | 480 | 159,000 | 480 |
| 2007-12-11 | 477 | 479 | 472 | 478 | 97,000 | 478 |
| 2007-12-10 | 474 | 484 | 471 | 478 | 154,000 | 478 |
| 2007-12-07 | 466 | 474 | 466 | 474 | 182,000 | 474 |
| 2007-12-06 | 463 | 468 | 460 | 461 | 165,000 | 461 |
| 2007-12-05 | 450 | 463 | 450 | 463 | 137,000 | 463 |
| 2007-12-04 | 462 | 467 | 455 | 457 | 125,000 | 457 |
| 2007-12-03 | 468 | 473 | 461 | 466 | 112,000 | 466 |
| 2007-11-30 | 454 | 465 | 451 | 459 | 296,000 | 459 |
| 2007-11-29 | 439 | 445 | 437 | 444 | 205,000 | 444 |
| 2007-11-28 | 435 | 441 | 427 | 435 | 344,000 | 435 |
| 2007-11-27 | 434 | 448 | 430 | 445 | 232,000 | 445 |
| 2007-11-26 | 429 | 439 | 424 | 434 | 153,000 | 434 |
| 2007-11-22 | 415 | 429 | 415 | 426 | 155,000 | 426 |
| 2007-11-21 | 425 | 428 | 419 | 420 | 183,000 | 420 |
| 2007-11-20 | 428 | 428 | 408 | 425 | 279,000 | 425 |
| 2007-11-19 | 429 | 435 | 421 | 423 | 233,000 | 423 |
| 2007-11-16 | 435 | 439 | 427 | 429 | 201,000 | 429 |
| 2007-11-15 | 427 | 448 | 426 | 438 | 491,000 | 438 |
| 2007-11-14 | 461 | 461 | 420 | 429 | 540,000 | 429 |
| 2007-11-13 | 451 | 462 | 435 | 462 | 252,000 | 462 |
| 2007-11-12 | 459 | 459 | 447 | 454 | 227,000 | 454 |
| 2007-11-09 | 478 | 479 | 461 | 465 | 321,000 | 465 |
| 2007-11-08 | 481 | 488 | 463 | 473 | 225,000 | 473 |
| 2007-11-07 | 494 | 494 | 478 | 479 | 157,000 | 479 |
| 2007-11-06 | 473 | 494 | 473 | 489 | 178,000 | 489 |
| 2007-11-05 | 498 | 499 | 483 | 484 | 113,000 | 484 |
| 2007-11-02 | 510 | 510 | 494 | 499 | 116,000 | 499 |
| 2007-11-01 | 513 | 515 | 504 | 512 | 142,000 | 512 |
| 2007-10-31 | 513 | 513 | 491 | 499 | 233,000 | 499 |
| 2007-10-30 | 490 | 502 | 475 | 494 | 361,000 | 494 |
| 2007-10-29 | 489 | 493 | 481 | 485 | 83,000 | 485 |
| 2007-10-26 | 478 | 483 | 473 | 480 | 115,000 | 480 |
| 2007-10-25 | 480 | 491 | 476 | 479 | 125,000 | 479 |
| 2007-10-24 | 492 | 513 | 485 | 485 | 138,000 | 485 |
| 2007-10-23 | 497 | 498 | 485 | 487 | 178,000 | 487 |
| 2007-10-22 | 494 | 499 | 492 | 494 | 113,000 | 494 |
| 2007-10-19 | 518 | 518 | 503 | 504 | 172,000 | 504 |
| 2007-10-18 | 511 | 522 | 506 | 518 | 247,000 | 518 |
| 2007-10-17 | 520 | 521 | 512 | 512 | 157,000 | 512 |
| 2007-10-16 | 540 | 541 | 520 | 529 | 218,000 | 529 |
| 2007-10-15 | 535 | 552 | 535 | 544 | 104,000 | 544 |
| 2007-10-12 | 556 | 556 | 545 | 545 | 86,000 | 545 |
| 2007-10-11 | 551 | 559 | 551 | 556 | 148,000 | 556 |
| 2007-10-10 | 554 | 555 | 549 | 550 | 113,000 | 550 |
| 2007-10-09 | 545 | 555 | 545 | 550 | 143,000 | 550 |
| 2007-10-05 | 550 | 550 | 539 | 540 | 131,000 | 540 |
| 2007-10-04 | 545 | 545 | 541 | 543 | 95,000 | 543 |
| 2007-10-03 | 537 | 544 | 537 | 540 | 71,000 | 540 |
| 2007-10-02 | 530 | 541 | 530 | 537 | 126,000 | 537 |
| 2007-10-01 | 550 | 550 | 524 | 528 | 187,000 | 528 |
| 2007-09-28 | 559 | 559 | 531 | 535 | 230,000 | 535 |
| 2007-09-27 | 514 | 534 | 514 | 529 | 182,000 | 529 |
| 2007-09-26 | 503 | 515 | 498 | 509 | 216,000 | 509 |
| 2007-09-25 | 514 | 516 | 499 | 508 | 185,000 | 508 |
| 2007-09-21 | 527 | 535 | 507 | 519 | 319,000 | 519 |
| 2007-09-20 | 558 | 559 | 525 | 527 | 303,000 | 527 |
| 2007-09-19 | 538 | 558 | 538 | 556 | 100,000 | 556 |
| 2007-09-18 | 551 | 558 | 538 | 538 | 281,000 | 538 |
| 2007-09-14 | 543 | 555 | 543 | 550 | 279,000 | 550 |
| 2007-09-13 | 553 | 563 | 540 | 543 | 248,000 | 543 |
| 2007-09-12 | 564 | 565 | 543 | 547 | 364,000 | 547 |
| 2007-09-11 | 557 | 568 | 550 | 563 | 283,000 | 563 |
| 2007-09-10 | 569 | 569 | 557 | 561 | 384,000 | 561 |
| 2007-09-07 | 576 | 587 | 564 | 577 | 221,000 | 577 |
| 2007-09-06 | 579 | 581 | 554 | 576 | 253,000 | 576 |
| 2007-09-05 | 593 | 596 | 582 | 584 | 223,000 | 584 |
| 2007-09-04 | 590 | 604 | 590 | 595 | 105,000 | 595 |
| 2007-09-03 | 595 | 601 | 588 | 591 | 160,000 | 591 |
| 2007-08-31 | 593 | 594 | 577 | 592 | 217,000 | 592 |
| 2007-08-30 | 587 | 594 | 577 | 581 | 179,000 | 581 |
| 2007-08-29 | 573 | 591 | 573 | 585 | 185,000 | 585 |
| 2007-08-28 | 593 | 595 | 580 | 593 | 168,000 | 593 |
| 2007-08-27 | 588 | 594 | 584 | 589 | 205,000 | 589 |
| 2007-08-24 | 588 | 599 | 580 | 587 | 144,000 | 587 |
| 2007-08-23 | 571 | 590 | 571 | 588 | 206,000 | 588 |
| 2007-08-22 | 571 | 593 | 567 | 577 | 137,000 | 577 |
| 2007-08-21 | 569 | 580 | 558 | 577 | 164,000 | 577 |
| 2007-08-20 | 608 | 608 | 559 | 564 | 246,000 | 564 |
| 2007-08-17 | 576 | 586 | 556 | 558 | 152,000 | 558 |
| 2007-08-16 | 561 | 572 | 555 | 569 | 163,000 | 569 |
| 2007-08-15 | 589 | 590 | 580 | 581 | 316,000 | 581 |
| 2007-08-14 | 619 | 619 | 585 | 606 | 348,000 | 606 |
| 2007-08-13 | 632 | 635 | 616 | 621 | 300,000 | 621 |
| 2007-08-10 | 658 | 658 | 635 | 642 | 302,000 | 642 |
| 2007-08-09 | 640 | 647 | 638 | 643 | 234,000 | 643 |
| 2007-08-08 | 653 | 653 | 635 | 643 | 254,000 | 643 |
| 2007-08-07 | 661 | 666 | 650 | 662 | 258,000 | 662 |
| 2007-08-06 | 666 | 667 | 654 | 666 | 261,000 | 666 |
| 2007-08-03 | 669 | 669 | 649 | 666 | 199,000 | 666 |
| 2007-08-02 | 675 | 677 | 661 | 677 | 152,000 | 677 |
| 2007-08-01 | 690 | 690 | 672 | 674 | 293,000 | 674 |
| 2007-07-31 | 706 | 706 | 692 | 697 | 431,000 | 697 |
| 2007-07-30 | 697 | 727 | 696 | 726 | 95,000 | 726 |
| 2007-07-27 | 695 | 705 | 685 | 701 | 113,000 | 701 |
| 2007-07-26 | 701 | 707 | 697 | 700 | 114,000 | 700 |
| 2007-07-25 | 700 | 705 | 697 | 702 | 34,000 | 702 |
| 2007-07-24 | 705 | 711 | 705 | 709 | 41,000 | 709 |
| 2007-07-23 | 708 | 709 | 701 | 705 | 59,000 | 705 |
| 2007-07-20 | 718 | 720 | 708 | 710 | 81,000 | 710 |
| 2007-07-19 | 706 | 711 | 704 | 708 | 40,000 | 708 |
| 2007-07-18 | 715 | 715 | 702 | 706 | 52,000 | 706 |
| 2007-07-17 | 717 | 720 | 698 | 716 | 190,000 | 716 |
| 2007-07-13 | 718 | 721 | 708 | 717 | 132,000 | 717 |
| 2007-07-12 | 720 | 730 | 713 | 718 | 75,000 | 718 |
| 2007-07-11 | 732 | 732 | 719 | 720 | 80,000 | 720 |
| 2007-07-10 | 755 | 755 | 728 | 734 | 216,000 | 734 |
| 2007-07-09 | 721 | 735 | 721 | 735 | 99,000 | 735 |
| 2007-07-06 | 720 | 720 | 712 | 720 | 108,000 | 720 |
| 2007-07-05 | 701 | 719 | 701 | 716 | 103,000 | 716 |
| 2007-07-04 | 710 | 710 | 702 | 705 | 59,000 | 705 |
| 2007-07-03 | 708 | 710 | 706 | 706 | 47,000 | 706 |
| 2007-07-02 | 705 | 711 | 704 | 708 | 99,000 | 708 |
| 2007-06-29 | 702 | 706 | 700 | 705 | 94,000 | 705 |
| 2007-06-28 | 695 | 703 | 695 | 701 | 68,000 | 701 |
| 2007-06-27 | 698 | 703 | 688 | 688 | 87,000 | 688 |
| 2007-06-26 | 700 | 701 | 696 | 698 | 124,000 | 698 |
| 2007-06-25 | 704 | 705 | 700 | 700 | 101,000 | 700 |
| 2007-06-22 | 704 | 705 | 698 | 703 | 76,000 | 703 |
| 2007-06-21 | 702 | 706 | 698 | 704 | 49,000 | 704 |
| 2007-06-20 | 706 | 707 | 703 | 705 | 127,000 | 705 |
| 2007-06-19 | 705 | 708 | 701 | 706 | 67,000 | 706 |
| 2007-06-18 | 697 | 706 | 697 | 705 | 66,000 | 705 |
| 2007-06-15 | 688 | 701 | 688 | 699 | 60,000 | 699 |
| 2007-06-14 | 684 | 698 | 684 | 698 | 62,000 | 698 |
| 2007-06-13 | 691 | 698 | 685 | 693 | 53,000 | 693 |
| 2007-06-12 | 702 | 702 | 691 | 691 | 83,000 | 691 |
| 2007-06-11 | 696 | 706 | 696 | 703 | 81,000 | 703 |
| 2007-06-08 | 706 | 706 | 698 | 703 | 134,000 | 703 |
| 2007-06-07 | 700 | 708 | 697 | 706 | 67,000 | 706 |
| 2007-06-06 | 701 | 705 | 700 | 703 | 54,000 | 703 |
| 2007-06-05 | 690 | 700 | 690 | 700 | 45,000 | 700 |
| 2007-06-04 | 704 | 704 | 696 | 700 | 55,000 | 700 |
| 2007-06-01 | 707 | 707 | 702 | 703 | 43,000 | 703 |
| 2007-05-31 | 697 | 707 | 697 | 706 | 68,000 | 706 |
| 2007-05-30 | 695 | 702 | 694 | 698 | 112,000 | 698 |
| 2007-05-29 | 687 | 697 | 687 | 695 | 51,000 | 695 |
| 2007-05-28 | 694 | 696 | 689 | 691 | 30,000 | 691 |
| 2007-05-25 | 693 | 695 | 680 | 684 | 105,000 | 684 |
| 2007-05-24 | 694 | 706 | 694 | 705 | 86,000 | 705 |
| 2007-05-23 | 693 | 710 | 693 | 704 | 59,000 | 704 |
| 2007-05-22 | 678 | 700 | 678 | 700 | 87,000 | 700 |
| 2007-05-21 | 684 | 688 | 677 | 688 | 94,000 | 688 |
| 2007-05-18 | 702 | 702 | 686 | 687 | 86,000 | 687 |
| 2007-05-17 | 689 | 697 | 686 | 692 | 121,000 | 692 |
| 2007-05-16 | 695 | 695 | 682 | 691 | 94,000 | 691 |
| 2007-05-15 | 690 | 690 | 681 | 685 | 57,000 | 685 |
| 2007-05-14 | 707 | 707 | 690 | 694 | 93,000 | 694 |
| 2007-05-11 | 710 | 710 | 697 | 707 | 69,000 | 707 |
| 2007-05-10 | 717 | 719 | 712 | 713 | 57,000 | 713 |
| 2007-05-09 | 714 | 716 | 709 | 715 | 66,000 | 715 |
| 2007-05-08 | 709 | 713 | 708 | 713 | 54,000 | 713 |
| 2007-05-07 | 709 | 714 | 707 | 710 | 79,000 | 710 |
| 2007-05-02 | 703 | 712 | 703 | 709 | 45,000 | 709 |
| 2007-05-01 | 707 | 712 | 703 | 703 | 48,000 | 703 |
| 2007-04-27 | 704 | 711 | 703 | 710 | 110,000 | 710 |
| 2007-04-26 | 700 | 713 | 700 | 709 | 75,000 | 709 |
| 2007-04-25 | 701 | 711 | 700 | 704 | 96,000 | 704 |
| 2007-04-24 | 710 | 714 | 702 | 710 | 132,000 | 710 |
| 2007-04-23 | 708 | 711 | 695 | 701 | 99,000 | 701 |
| 2007-04-20 | 720 | 720 | 705 | 708 | 91,000 | 708 |
| 2007-04-19 | 715 | 715 | 702 | 710 | 102,000 | 710 |
| 2007-04-18 | 723 | 723 | 713 | 716 | 75,000 | 716 |
| 2007-04-17 | 715 | 717 | 710 | 713 | 108,000 | 713 |
| 2007-04-16 | 714 | 730 | 714 | 724 | 111,000 | 724 |
| 2007-04-13 | 722 | 725 | 711 | 713 | 83,000 | 713 |
| 2007-04-12 | 713 | 721 | 702 | 721 | 177,000 | 721 |
| 2007-04-11 | 724 | 728 | 718 | 723 | 120,000 | 723 |
| 2007-04-10 | 731 | 731 | 719 | 724 | 145,000 | 724 |
| 2007-04-09 | 722 | 732 | 720 | 730 | 128,000 | 730 |
| 2007-04-06 | 723 | 726 | 717 | 722 | 72,000 | 722 |
| 2007-04-05 | 716 | 727 | 716 | 723 | 91,000 | 723 |
| 2007-04-04 | 719 | 728 | 710 | 726 | 84,000 | 726 |
| 2007-04-03 | 710 | 723 | 710 | 719 | 164,000 | 719 |
| 2007-04-02 | 717 | 721 | 706 | 711 | 174,000 | 711 |
| 2007-03-30 | 719 | 726 | 717 | 726 | 207,000 | 726 |
| 2007-03-29 | 712 | 729 | 704 | 728 | 169,000 | 728 |
| 2007-03-28 | 732 | 736 | 724 | 732 | 158,000 | 732 |
| 2007-03-27 | 739 | 739 | 714 | 722 | 201,000 | 722 |
| 2007-03-26 | 741 | 748 | 730 | 737 | 128,000 | 737 |
| 2007-03-23 | 727 | 734 | 722 | 731 | 133,000 | 731 |
| 2007-03-22 | 735 | 735 | 723 | 726 | 250,000 | 726 |
| 2007-03-20 | 729 | 729 | 715 | 719 | 174,000 | 719 |
| 2007-03-19 | 710 | 711 | 705 | 709 | 127,000 | 709 |
| 2007-03-16 | 705 | 710 | 701 | 701 | 86,000 | 701 |
| 2007-03-15 | 703 | 713 | 703 | 707 | 75,000 | 707 |
| 2007-03-14 | 710 | 720 | 692 | 700 | 112,000 | 700 |
| 2007-03-13 | 719 | 730 | 715 | 720 | 87,000 | 720 |
| 2007-03-12 | 726 | 750 | 716 | 719 | 139,000 | 719 |
| 2007-03-09 | 722 | 730 | 707 | 716 | 226,000 | 716 |
| 2007-03-08 | 706 | 714 | 696 | 714 | 108,000 | 714 |
| 2007-03-07 | 703 | 718 | 695 | 705 | 190,000 | 705 |
| 2007-03-06 | 689 | 717 | 685 | 713 | 269,000 | 713 |
| 2007-03-05 | 713 | 716 | 700 | 702 | 201,000 | 702 |
| 2007-03-02 | 719 | 729 | 715 | 719 | 158,000 | 719 |
| 2007-03-01 | 729 | 729 | 711 | 721 | 230,000 | 721 |
| 2007-02-28 | 710 | 730 | 709 | 722 | 187,000 | 722 |
| 2007-02-27 | 758 | 761 | 750 | 754 | 188,000 | 754 |
| 2007-02-26 | 740 | 756 | 740 | 746 | 160,000 | 746 |
| 2007-02-23 | 733 | 744 | 732 | 734 | 236,000 | 734 |
| 2007-02-22 | 722 | 730 | 721 | 726 | 208,000 | 726 |
| 2007-02-21 | 716 | 729 | 714 | 720 | 170,000 | 720 |
| 2007-02-20 | 713 | 717 | 705 | 713 | 139,000 | 713 |
| 2007-02-19 | 706 | 710 | 703 | 709 | 83,000 | 709 |
| 2007-02-16 | 706 | 710 | 703 | 706 | 71,000 | 706 |
| 2007-02-15 | 701 | 707 | 699 | 706 | 69,000 | 706 |
| 2007-02-14 | 700 | 709 | 700 | 700 | 74,000 | 700 |
| 2007-02-13 | 702 | 710 | 700 | 703 | 101,000 | 703 |
| 2007-02-09 | 710 | 713 | 703 | 710 | 129,000 | 710 |
| 2007-02-08 | 703 | 712 | 692 | 704 | 136,000 | 704 |
| 2007-02-07 | 696 | 706 | 696 | 702 | 65,000 | 702 |
| 2007-02-06 | 698 | 706 | 691 | 704 | 101,000 | 704 |
| 2007-02-05 | 701 | 701 | 693 | 694 | 52,000 | 694 |
| 2007-02-02 | 704 | 705 | 697 | 700 | 65,000 | 700 |
| 2007-02-01 | 697 | 705 | 697 | 705 | 104,000 | 705 |
| 2007-01-31 | 696 | 705 | 691 | 697 | 297,000 | 697 |
| 2007-01-30 | 691 | 696 | 687 | 687 | 116,000 | 687 |
| 2007-01-29 | 685 | 694 | 684 | 689 | 111,000 | 689 |
| 2007-01-26 | 685 | 687 | 678 | 685 | 114,000 | 685 |
| 2007-01-25 | 688 | 690 | 686 | 687 | 128,000 | 687 |
| 2007-01-24 | 688 | 690 | 686 | 688 | 128,000 | 688 |
| 2007-01-23 | 687 | 691 | 685 | 687 | 59,000 | 687 |
| 2007-01-22 | 689 | 693 | 687 | 688 | 51,000 | 688 |
| 2007-01-19 | 695 | 695 | 683 | 688 | 89,000 | 688 |
| 2007-01-18 | 687 | 691 | 686 | 686 | 73,000 | 686 |
| 2007-01-17 | 685 | 696 | 685 | 687 | 52,000 | 687 |
| 2007-01-16 | 693 | 695 | 690 | 693 | 59,000 | 693 |
| 2007-01-15 | 683 | 697 | 683 | 695 | 79,000 | 695 |
| 2007-01-12 | 680 | 695 | 680 | 691 | 75,000 | 691 |
| 2007-01-11 | 683 | 691 | 683 | 686 | 57,000 | 686 |
| 2007-01-10 | 705 | 705 | 681 | 681 | 127,000 | 681 |
| 2007-01-09 | 682 | 696 | 682 | 695 | 60,000 | 695 |
| 2007-01-05 | 690 | 693 | 678 | 685 | 70,000 | 685 |
| 2007-01-04 | 700 | 704 | 697 | 700 | 36,000 | 700 |
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