5930 文化シヤッター(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-30380389369388141,000388
2008-12-2936138136137948,000379
2008-12-2635735935735910,000359
2008-12-2534335434235132,000351
2008-12-2435535534634729,000347
2008-12-2235436435336025,000360
2008-12-1937037035736252,000362
2008-12-1836536735036561,000365
2008-12-1736637135836049,000360
2008-12-1637837835335989,000359
2008-12-15388390368378252,000378
2008-12-12385385360368173,000368
2008-12-1137238536738563,000385
2008-12-10377378374377105,000377
2008-12-0936237436237472,000374
2008-12-0834836534135344,000353
2008-12-0534234833734487,000344
2008-12-0434334733534781,000347
2008-12-0334235033233853,000338
2008-12-0233834333134160,000341
2008-12-0135135434734855,000348
2008-11-28339351339351151,000351
2008-11-2733534233434269,000342
2008-11-2633834833133669,000336
2008-11-2533233533133371,000333
2008-11-2130031730031771,000317
2008-11-2032432431131365,000313
2008-11-1932733132632848,000328
2008-11-1831432230732069,000320
2008-11-1729531629031593,000315
2008-11-1431132030430554,000305
2008-11-1331132129930688,000306
2008-11-1233033332333193,000331
2008-11-1135035134434462,000344
2008-11-10374384357363160,000363
2008-11-07371382367372127,000372
2008-11-0637238236538198,000381
2008-11-05367389367380143,000380
2008-11-0436836936036549,000365
2008-10-31350378345372190,000372
2008-10-30311340302340119,000340
2008-10-2931031630230662,000306
2008-10-2826629126529091,000290
2008-10-27277298262266121,000266
2008-10-2430130128328669,000286
2008-10-2330031130031142,000311
2008-10-2232032731331344,000313
2008-10-2134134132333170,000331
2008-10-2032432431632266,000322
2008-10-17308313300310111,000310
2008-10-1630030128029562,000295
2008-10-1531531830131668,000316
2008-10-1431932131531548,000315
2008-10-10280280263269190,000269
2008-10-09260282259272111,000272
2008-10-0827527725525571,000255
2008-10-0725827725727573,000275
2008-10-06292295275277130,000277
2008-10-0330330529229372,000293
2008-10-0232532531131358,000313
2008-10-0133833831932384,000323
2008-09-30335335300328146,000328
2008-09-29339350338340112,000340
2008-09-26352357330336158,000336
2008-09-2535735734435456,000354
2008-09-2436236935736678,000366
2008-09-22376379372374106,000374
2008-09-19370375363375114,000375
2008-09-18359370353362181,000362
2008-09-1736636635936386,000363
2008-09-1634736134135661,000356
2008-09-12377377367377100,000377
2008-09-1137937936836961,000369
2008-09-10383387371378108,000378
2008-09-0938738737738280,000382
2008-09-0836939036938542,000385
2008-09-0536537236436864,000368
2008-09-0437938137037347,000373
2008-09-0338938937938470,000384
2008-09-0239039337637979,000379
2008-09-0140040039439550,000395
2008-08-29393405393403191,000403
2008-08-2837238337038385,000383
2008-08-2736737736537264,000372
2008-08-2636337236036784,000367
2008-08-2535336935336083,000360
2008-08-2234735334034866,000348
2008-08-21358358345347100,000347
2008-08-20369369360363154,000363
2008-08-1936937536036479,000364
2008-08-1835637235636982,000369
2008-08-1535835835435538,000355
2008-08-1435136335135457,000354
2008-08-13378378344356104,000356
2008-08-12388388377379105,000379
2008-08-11383397383386103,000386
2008-08-08389389378383162,000383
2008-08-07389394383384119,000384
2008-08-06379392379389119,000389
2008-08-05380383374375131,000375
2008-08-04413413382388133,000388
2008-08-0142042040941399,000413
2008-07-31417423417421212,000421
2008-07-30393415391412198,000412
2008-07-29372386371386149,000386
2008-07-28384391376377127,000377
2008-07-25385390382387137,000387
2008-07-24377391377391156,000391
2008-07-23382392371377107,000377
2008-07-2238638637538283,000382
2008-07-1838439337537676,000376
2008-07-1738439238238355,000383
2008-07-1638238337837951,000379
2008-07-1538839037938278,000382
2008-07-14393396389389107,000389
2008-07-1140040039339579,000395
2008-07-10407410400401192,000401
2008-07-0940140739940290,000402
2008-07-0841541539439693,000396
2008-07-0740341640341281,000412
2008-07-04399411397403100,000403
2008-07-03400404382396188,000396
2008-07-0242542541141258,000412
2008-07-0142642742142447,000424
2008-06-30424430419426103,000426
2008-06-27425430411428148,000428
2008-06-2644144343643872,000438
2008-06-25438446435446124,000446
2008-06-2444144143243890,000438
2008-06-23443444437441114,000441
2008-06-20451451442448133,000448
2008-06-19454454442450107,000450
2008-06-1845645745045365,000453
2008-06-17460464450457116,000457
2008-06-16448457447455193,000455
2008-06-13439446435443156,000443
2008-06-12438448433444135,000444
2008-06-1143644443544092,000440
2008-06-10432442428435114,000435
2008-06-0943143942843593,000435
2008-06-0644945044144370,000443
2008-06-0544244944244933,000449
2008-06-04439448433447161,000447
2008-06-03446446428435206,000435
2008-06-02455460447448166,000448
2008-05-30427451427450203,000450
2008-05-29428430421426196,000426
2008-05-28439442427428140,000428
2008-05-27431445430444101,000444
2008-05-2644344643643690,000436
2008-05-23439458439453202,000453
2008-05-22426450423448165,000448
2008-05-21438442425428190,000428
2008-05-20443446435441249,000441
2008-05-19415442412442369,000442
2008-05-16419424412415114,000415
2008-05-15422434415419291,000419
2008-05-14390429386427874,000427
2008-05-13358390358375278,000375
2008-05-12352361346360203,000360
2008-05-09356373355355411,000355
2008-05-08329344329341105,000341
2008-05-07326335326332192,000332
2008-05-0231932231932142,000321
2008-05-0132532531531598,000315
2008-04-30321328319320160,000320
2008-04-2832032031631983,000319
2008-04-2531031831031665,000316
2008-04-2431131230830975,000309
2008-04-23314314308312148,000312
2008-04-22314316312314137,000314
2008-04-21312321311314187,000314
2008-04-18310312305310142,000310
2008-04-17300310300308181,000308
2008-04-16295300293299168,000299
2008-04-15296298292295121,000295
2008-04-14301303292293215,000293
2008-04-11294304293303179,000303
2008-04-10296298286289368,000289
2008-04-09316316298301195,000301
2008-04-08313314302312154,000312
2008-04-07314314305309160,000309
2008-04-0431632131031297,000312
2008-04-03316323316321161,000321
2008-04-02322325319322108,000322
2008-04-01325325308312187,000312
2008-03-31321321310316177,000316
2008-03-28311319304316114,000316
2008-03-27319319306311106,000311
2008-03-26319321308317286,000317
2008-03-25322328315324199,000324
2008-03-24328332320320184,000320
2008-03-21312331310328173,000328
2008-03-19317320303311243,000311
2008-03-18299300289297228,000297
2008-03-17298302280290293,000290
2008-03-14308314288293658,000293
2008-03-13330334314318324,000318
2008-03-12350353332334228,000334
2008-03-11319329313327268,000327
2008-03-10340342317323370,000323
2008-03-07369369353355243,000355
2008-03-06368376367374161,000374
2008-03-05374375364367175,000367
2008-03-04377380371374211,000374
2008-03-03395395375377341,000377
2008-02-29397397391395154,000395
2008-02-28394405394400154,000400
2008-02-27392406392399215,000399
2008-02-26397401388388139,000388
2008-02-25389401389400119,000400
2008-02-22389396389394186,000394
2008-02-21408414383389545,000389
2008-02-20426429406407223,000407
2008-02-19415423414421157,000421
2008-02-18404421404411254,000411
2008-02-15402409400403263,000403
2008-02-14389405389400187,000400
2008-02-13385394380382210,000382
2008-02-12384386381382134,000382
2008-02-08398398386388231,000388
2008-02-07378390378388249,000388
2008-02-06396397382383389,000383
2008-02-05419419402411124,000411
2008-02-04420423416419202,000419
2008-02-01416421411415206,000415
2008-01-31396418396415293,000415
2008-01-30408419399404263,000404
2008-01-29395413395403283,000403
2008-01-28409423390390217,000390
2008-01-25394412394409291,000409
2008-01-24385394385389181,000389
2008-01-23376388370375270,000375
2008-01-22389389368368315,000368
2008-01-21406409392393413,000393
2008-01-18404415392411358,000411
2008-01-17383403373401297,000401
2008-01-16399400388388268,000388
2008-01-15426426401404387,000404
2008-01-11428428413416411,000416
2008-01-10446451432432264,000432
2008-01-09427437424437224,000437
2008-01-08429438428434292,000434
2008-01-07440445428438322,000438
2008-01-04485485449455112,000455

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