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 |
---|---|---|---|---|---|---|
2008-12-30 | 380 | 389 | 369 | 388 | 141,000 | 388 |
2008-12-29 | 361 | 381 | 361 | 379 | 48,000 | 379 |
2008-12-26 | 357 | 359 | 357 | 359 | 10,000 | 359 |
2008-12-25 | 343 | 354 | 342 | 351 | 32,000 | 351 |
2008-12-24 | 355 | 355 | 346 | 347 | 29,000 | 347 |
2008-12-22 | 354 | 364 | 353 | 360 | 25,000 | 360 |
2008-12-19 | 370 | 370 | 357 | 362 | 52,000 | 362 |
2008-12-18 | 365 | 367 | 350 | 365 | 61,000 | 365 |
2008-12-17 | 366 | 371 | 358 | 360 | 49,000 | 360 |
2008-12-16 | 378 | 378 | 353 | 359 | 89,000 | 359 |
2008-12-15 | 388 | 390 | 368 | 378 | 252,000 | 378 |
2008-12-12 | 385 | 385 | 360 | 368 | 173,000 | 368 |
2008-12-11 | 372 | 385 | 367 | 385 | 63,000 | 385 |
2008-12-10 | 377 | 378 | 374 | 377 | 105,000 | 377 |
2008-12-09 | 362 | 374 | 362 | 374 | 72,000 | 374 |
2008-12-08 | 348 | 365 | 341 | 353 | 44,000 | 353 |
2008-12-05 | 342 | 348 | 337 | 344 | 87,000 | 344 |
2008-12-04 | 343 | 347 | 335 | 347 | 81,000 | 347 |
2008-12-03 | 342 | 350 | 332 | 338 | 53,000 | 338 |
2008-12-02 | 338 | 343 | 331 | 341 | 60,000 | 341 |
2008-12-01 | 351 | 354 | 347 | 348 | 55,000 | 348 |
2008-11-28 | 339 | 351 | 339 | 351 | 151,000 | 351 |
2008-11-27 | 335 | 342 | 334 | 342 | 69,000 | 342 |
2008-11-26 | 338 | 348 | 331 | 336 | 69,000 | 336 |
2008-11-25 | 332 | 335 | 331 | 333 | 71,000 | 333 |
2008-11-21 | 300 | 317 | 300 | 317 | 71,000 | 317 |
2008-11-20 | 324 | 324 | 311 | 313 | 65,000 | 313 |
2008-11-19 | 327 | 331 | 326 | 328 | 48,000 | 328 |
2008-11-18 | 314 | 322 | 307 | 320 | 69,000 | 320 |
2008-11-17 | 295 | 316 | 290 | 315 | 93,000 | 315 |
2008-11-14 | 311 | 320 | 304 | 305 | 54,000 | 305 |
2008-11-13 | 311 | 321 | 299 | 306 | 88,000 | 306 |
2008-11-12 | 330 | 333 | 323 | 331 | 93,000 | 331 |
2008-11-11 | 350 | 351 | 344 | 344 | 62,000 | 344 |
2008-11-10 | 374 | 384 | 357 | 363 | 160,000 | 363 |
2008-11-07 | 371 | 382 | 367 | 372 | 127,000 | 372 |
2008-11-06 | 372 | 382 | 365 | 381 | 98,000 | 381 |
2008-11-05 | 367 | 389 | 367 | 380 | 143,000 | 380 |
2008-11-04 | 368 | 369 | 360 | 365 | 49,000 | 365 |
2008-10-31 | 350 | 378 | 345 | 372 | 190,000 | 372 |
2008-10-30 | 311 | 340 | 302 | 340 | 119,000 | 340 |
2008-10-29 | 310 | 316 | 302 | 306 | 62,000 | 306 |
2008-10-28 | 266 | 291 | 265 | 290 | 91,000 | 290 |
2008-10-27 | 277 | 298 | 262 | 266 | 121,000 | 266 |
2008-10-24 | 301 | 301 | 283 | 286 | 69,000 | 286 |
2008-10-23 | 300 | 311 | 300 | 311 | 42,000 | 311 |
2008-10-22 | 320 | 327 | 313 | 313 | 44,000 | 313 |
2008-10-21 | 341 | 341 | 323 | 331 | 70,000 | 331 |
2008-10-20 | 324 | 324 | 316 | 322 | 66,000 | 322 |
2008-10-17 | 308 | 313 | 300 | 310 | 111,000 | 310 |
2008-10-16 | 300 | 301 | 280 | 295 | 62,000 | 295 |
2008-10-15 | 315 | 318 | 301 | 316 | 68,000 | 316 |
2008-10-14 | 319 | 321 | 315 | 315 | 48,000 | 315 |
2008-10-10 | 280 | 280 | 263 | 269 | 190,000 | 269 |
2008-10-09 | 260 | 282 | 259 | 272 | 111,000 | 272 |
2008-10-08 | 275 | 277 | 255 | 255 | 71,000 | 255 |
2008-10-07 | 258 | 277 | 257 | 275 | 73,000 | 275 |
2008-10-06 | 292 | 295 | 275 | 277 | 130,000 | 277 |
2008-10-03 | 303 | 305 | 292 | 293 | 72,000 | 293 |
2008-10-02 | 325 | 325 | 311 | 313 | 58,000 | 313 |
2008-10-01 | 338 | 338 | 319 | 323 | 84,000 | 323 |
2008-09-30 | 335 | 335 | 300 | 328 | 146,000 | 328 |
2008-09-29 | 339 | 350 | 338 | 340 | 112,000 | 340 |
2008-09-26 | 352 | 357 | 330 | 336 | 158,000 | 336 |
2008-09-25 | 357 | 357 | 344 | 354 | 56,000 | 354 |
2008-09-24 | 362 | 369 | 357 | 366 | 78,000 | 366 |
2008-09-22 | 376 | 379 | 372 | 374 | 106,000 | 374 |
2008-09-19 | 370 | 375 | 363 | 375 | 114,000 | 375 |
2008-09-18 | 359 | 370 | 353 | 362 | 181,000 | 362 |
2008-09-17 | 366 | 366 | 359 | 363 | 86,000 | 363 |
2008-09-16 | 347 | 361 | 341 | 356 | 61,000 | 356 |
2008-09-12 | 377 | 377 | 367 | 377 | 100,000 | 377 |
2008-09-11 | 379 | 379 | 368 | 369 | 61,000 | 369 |
2008-09-10 | 383 | 387 | 371 | 378 | 108,000 | 378 |
2008-09-09 | 387 | 387 | 377 | 382 | 80,000 | 382 |
2008-09-08 | 369 | 390 | 369 | 385 | 42,000 | 385 |
2008-09-05 | 365 | 372 | 364 | 368 | 64,000 | 368 |
2008-09-04 | 379 | 381 | 370 | 373 | 47,000 | 373 |
2008-09-03 | 389 | 389 | 379 | 384 | 70,000 | 384 |
2008-09-02 | 390 | 393 | 376 | 379 | 79,000 | 379 |
2008-09-01 | 400 | 400 | 394 | 395 | 50,000 | 395 |
2008-08-29 | 393 | 405 | 393 | 403 | 191,000 | 403 |
2008-08-28 | 372 | 383 | 370 | 383 | 85,000 | 383 |
2008-08-27 | 367 | 377 | 365 | 372 | 64,000 | 372 |
2008-08-26 | 363 | 372 | 360 | 367 | 84,000 | 367 |
2008-08-25 | 353 | 369 | 353 | 360 | 83,000 | 360 |
2008-08-22 | 347 | 353 | 340 | 348 | 66,000 | 348 |
2008-08-21 | 358 | 358 | 345 | 347 | 100,000 | 347 |
2008-08-20 | 369 | 369 | 360 | 363 | 154,000 | 363 |
2008-08-19 | 369 | 375 | 360 | 364 | 79,000 | 364 |
2008-08-18 | 356 | 372 | 356 | 369 | 82,000 | 369 |
2008-08-15 | 358 | 358 | 354 | 355 | 38,000 | 355 |
2008-08-14 | 351 | 363 | 351 | 354 | 57,000 | 354 |
2008-08-13 | 378 | 378 | 344 | 356 | 104,000 | 356 |
2008-08-12 | 388 | 388 | 377 | 379 | 105,000 | 379 |
2008-08-11 | 383 | 397 | 383 | 386 | 103,000 | 386 |
2008-08-08 | 389 | 389 | 378 | 383 | 162,000 | 383 |
2008-08-07 | 389 | 394 | 383 | 384 | 119,000 | 384 |
2008-08-06 | 379 | 392 | 379 | 389 | 119,000 | 389 |
2008-08-05 | 380 | 383 | 374 | 375 | 131,000 | 375 |
2008-08-04 | 413 | 413 | 382 | 388 | 133,000 | 388 |
2008-08-01 | 420 | 420 | 409 | 413 | 99,000 | 413 |
2008-07-31 | 417 | 423 | 417 | 421 | 212,000 | 421 |
2008-07-30 | 393 | 415 | 391 | 412 | 198,000 | 412 |
2008-07-29 | 372 | 386 | 371 | 386 | 149,000 | 386 |
2008-07-28 | 384 | 391 | 376 | 377 | 127,000 | 377 |
2008-07-25 | 385 | 390 | 382 | 387 | 137,000 | 387 |
2008-07-24 | 377 | 391 | 377 | 391 | 156,000 | 391 |
2008-07-23 | 382 | 392 | 371 | 377 | 107,000 | 377 |
2008-07-22 | 386 | 386 | 375 | 382 | 83,000 | 382 |
2008-07-18 | 384 | 393 | 375 | 376 | 76,000 | 376 |
2008-07-17 | 384 | 392 | 382 | 383 | 55,000 | 383 |
2008-07-16 | 382 | 383 | 378 | 379 | 51,000 | 379 |
2008-07-15 | 388 | 390 | 379 | 382 | 78,000 | 382 |
2008-07-14 | 393 | 396 | 389 | 389 | 107,000 | 389 |
2008-07-11 | 400 | 400 | 393 | 395 | 79,000 | 395 |
2008-07-10 | 407 | 410 | 400 | 401 | 192,000 | 401 |
2008-07-09 | 401 | 407 | 399 | 402 | 90,000 | 402 |
2008-07-08 | 415 | 415 | 394 | 396 | 93,000 | 396 |
2008-07-07 | 403 | 416 | 403 | 412 | 81,000 | 412 |
2008-07-04 | 399 | 411 | 397 | 403 | 100,000 | 403 |
2008-07-03 | 400 | 404 | 382 | 396 | 188,000 | 396 |
2008-07-02 | 425 | 425 | 411 | 412 | 58,000 | 412 |
2008-07-01 | 426 | 427 | 421 | 424 | 47,000 | 424 |
2008-06-30 | 424 | 430 | 419 | 426 | 103,000 | 426 |
2008-06-27 | 425 | 430 | 411 | 428 | 148,000 | 428 |
2008-06-26 | 441 | 443 | 436 | 438 | 72,000 | 438 |
2008-06-25 | 438 | 446 | 435 | 446 | 124,000 | 446 |
2008-06-24 | 441 | 441 | 432 | 438 | 90,000 | 438 |
2008-06-23 | 443 | 444 | 437 | 441 | 114,000 | 441 |
2008-06-20 | 451 | 451 | 442 | 448 | 133,000 | 448 |
2008-06-19 | 454 | 454 | 442 | 450 | 107,000 | 450 |
2008-06-18 | 456 | 457 | 450 | 453 | 65,000 | 453 |
2008-06-17 | 460 | 464 | 450 | 457 | 116,000 | 457 |
2008-06-16 | 448 | 457 | 447 | 455 | 193,000 | 455 |
2008-06-13 | 439 | 446 | 435 | 443 | 156,000 | 443 |
2008-06-12 | 438 | 448 | 433 | 444 | 135,000 | 444 |
2008-06-11 | 436 | 444 | 435 | 440 | 92,000 | 440 |
2008-06-10 | 432 | 442 | 428 | 435 | 114,000 | 435 |
2008-06-09 | 431 | 439 | 428 | 435 | 93,000 | 435 |
2008-06-06 | 449 | 450 | 441 | 443 | 70,000 | 443 |
2008-06-05 | 442 | 449 | 442 | 449 | 33,000 | 449 |
2008-06-04 | 439 | 448 | 433 | 447 | 161,000 | 447 |
2008-06-03 | 446 | 446 | 428 | 435 | 206,000 | 435 |
2008-06-02 | 455 | 460 | 447 | 448 | 166,000 | 448 |
2008-05-30 | 427 | 451 | 427 | 450 | 203,000 | 450 |
2008-05-29 | 428 | 430 | 421 | 426 | 196,000 | 426 |
2008-05-28 | 439 | 442 | 427 | 428 | 140,000 | 428 |
2008-05-27 | 431 | 445 | 430 | 444 | 101,000 | 444 |
2008-05-26 | 443 | 446 | 436 | 436 | 90,000 | 436 |
2008-05-23 | 439 | 458 | 439 | 453 | 202,000 | 453 |
2008-05-22 | 426 | 450 | 423 | 448 | 165,000 | 448 |
2008-05-21 | 438 | 442 | 425 | 428 | 190,000 | 428 |
2008-05-20 | 443 | 446 | 435 | 441 | 249,000 | 441 |
2008-05-19 | 415 | 442 | 412 | 442 | 369,000 | 442 |
2008-05-16 | 419 | 424 | 412 | 415 | 114,000 | 415 |
2008-05-15 | 422 | 434 | 415 | 419 | 291,000 | 419 |
2008-05-14 | 390 | 429 | 386 | 427 | 874,000 | 427 |
2008-05-13 | 358 | 390 | 358 | 375 | 278,000 | 375 |
2008-05-12 | 352 | 361 | 346 | 360 | 203,000 | 360 |
2008-05-09 | 356 | 373 | 355 | 355 | 411,000 | 355 |
2008-05-08 | 329 | 344 | 329 | 341 | 105,000 | 341 |
2008-05-07 | 326 | 335 | 326 | 332 | 192,000 | 332 |
2008-05-02 | 319 | 322 | 319 | 321 | 42,000 | 321 |
2008-05-01 | 325 | 325 | 315 | 315 | 98,000 | 315 |
2008-04-30 | 321 | 328 | 319 | 320 | 160,000 | 320 |
2008-04-28 | 320 | 320 | 316 | 319 | 83,000 | 319 |
2008-04-25 | 310 | 318 | 310 | 316 | 65,000 | 316 |
2008-04-24 | 311 | 312 | 308 | 309 | 75,000 | 309 |
2008-04-23 | 314 | 314 | 308 | 312 | 148,000 | 312 |
2008-04-22 | 314 | 316 | 312 | 314 | 137,000 | 314 |
2008-04-21 | 312 | 321 | 311 | 314 | 187,000 | 314 |
2008-04-18 | 310 | 312 | 305 | 310 | 142,000 | 310 |
2008-04-17 | 300 | 310 | 300 | 308 | 181,000 | 308 |
2008-04-16 | 295 | 300 | 293 | 299 | 168,000 | 299 |
2008-04-15 | 296 | 298 | 292 | 295 | 121,000 | 295 |
2008-04-14 | 301 | 303 | 292 | 293 | 215,000 | 293 |
2008-04-11 | 294 | 304 | 293 | 303 | 179,000 | 303 |
2008-04-10 | 296 | 298 | 286 | 289 | 368,000 | 289 |
2008-04-09 | 316 | 316 | 298 | 301 | 195,000 | 301 |
2008-04-08 | 313 | 314 | 302 | 312 | 154,000 | 312 |
2008-04-07 | 314 | 314 | 305 | 309 | 160,000 | 309 |
2008-04-04 | 316 | 321 | 310 | 312 | 97,000 | 312 |
2008-04-03 | 316 | 323 | 316 | 321 | 161,000 | 321 |
2008-04-02 | 322 | 325 | 319 | 322 | 108,000 | 322 |
2008-04-01 | 325 | 325 | 308 | 312 | 187,000 | 312 |
2008-03-31 | 321 | 321 | 310 | 316 | 177,000 | 316 |
2008-03-28 | 311 | 319 | 304 | 316 | 114,000 | 316 |
2008-03-27 | 319 | 319 | 306 | 311 | 106,000 | 311 |
2008-03-26 | 319 | 321 | 308 | 317 | 286,000 | 317 |
2008-03-25 | 322 | 328 | 315 | 324 | 199,000 | 324 |
2008-03-24 | 328 | 332 | 320 | 320 | 184,000 | 320 |
2008-03-21 | 312 | 331 | 310 | 328 | 173,000 | 328 |
2008-03-19 | 317 | 320 | 303 | 311 | 243,000 | 311 |
2008-03-18 | 299 | 300 | 289 | 297 | 228,000 | 297 |
2008-03-17 | 298 | 302 | 280 | 290 | 293,000 | 290 |
2008-03-14 | 308 | 314 | 288 | 293 | 658,000 | 293 |
2008-03-13 | 330 | 334 | 314 | 318 | 324,000 | 318 |
2008-03-12 | 350 | 353 | 332 | 334 | 228,000 | 334 |
2008-03-11 | 319 | 329 | 313 | 327 | 268,000 | 327 |
2008-03-10 | 340 | 342 | 317 | 323 | 370,000 | 323 |
2008-03-07 | 369 | 369 | 353 | 355 | 243,000 | 355 |
2008-03-06 | 368 | 376 | 367 | 374 | 161,000 | 374 |
2008-03-05 | 374 | 375 | 364 | 367 | 175,000 | 367 |
2008-03-04 | 377 | 380 | 371 | 374 | 211,000 | 374 |
2008-03-03 | 395 | 395 | 375 | 377 | 341,000 | 377 |
2008-02-29 | 397 | 397 | 391 | 395 | 154,000 | 395 |
2008-02-28 | 394 | 405 | 394 | 400 | 154,000 | 400 |
2008-02-27 | 392 | 406 | 392 | 399 | 215,000 | 399 |
2008-02-26 | 397 | 401 | 388 | 388 | 139,000 | 388 |
2008-02-25 | 389 | 401 | 389 | 400 | 119,000 | 400 |
2008-02-22 | 389 | 396 | 389 | 394 | 186,000 | 394 |
2008-02-21 | 408 | 414 | 383 | 389 | 545,000 | 389 |
2008-02-20 | 426 | 429 | 406 | 407 | 223,000 | 407 |
2008-02-19 | 415 | 423 | 414 | 421 | 157,000 | 421 |
2008-02-18 | 404 | 421 | 404 | 411 | 254,000 | 411 |
2008-02-15 | 402 | 409 | 400 | 403 | 263,000 | 403 |
2008-02-14 | 389 | 405 | 389 | 400 | 187,000 | 400 |
2008-02-13 | 385 | 394 | 380 | 382 | 210,000 | 382 |
2008-02-12 | 384 | 386 | 381 | 382 | 134,000 | 382 |
2008-02-08 | 398 | 398 | 386 | 388 | 231,000 | 388 |
2008-02-07 | 378 | 390 | 378 | 388 | 249,000 | 388 |
2008-02-06 | 396 | 397 | 382 | 383 | 389,000 | 383 |
2008-02-05 | 419 | 419 | 402 | 411 | 124,000 | 411 |
2008-02-04 | 420 | 423 | 416 | 419 | 202,000 | 419 |
2008-02-01 | 416 | 421 | 411 | 415 | 206,000 | 415 |
2008-01-31 | 396 | 418 | 396 | 415 | 293,000 | 415 |
2008-01-30 | 408 | 419 | 399 | 404 | 263,000 | 404 |
2008-01-29 | 395 | 413 | 395 | 403 | 283,000 | 403 |
2008-01-28 | 409 | 423 | 390 | 390 | 217,000 | 390 |
2008-01-25 | 394 | 412 | 394 | 409 | 291,000 | 409 |
2008-01-24 | 385 | 394 | 385 | 389 | 181,000 | 389 |
2008-01-23 | 376 | 388 | 370 | 375 | 270,000 | 375 |
2008-01-22 | 389 | 389 | 368 | 368 | 315,000 | 368 |
2008-01-21 | 406 | 409 | 392 | 393 | 413,000 | 393 |
2008-01-18 | 404 | 415 | 392 | 411 | 358,000 | 411 |
2008-01-17 | 383 | 403 | 373 | 401 | 297,000 | 401 |
2008-01-16 | 399 | 400 | 388 | 388 | 268,000 | 388 |
2008-01-15 | 426 | 426 | 401 | 404 | 387,000 | 404 |
2008-01-11 | 428 | 428 | 413 | 416 | 411,000 | 416 |
2008-01-10 | 446 | 451 | 432 | 432 | 264,000 | 432 |
2008-01-09 | 427 | 437 | 424 | 437 | 224,000 | 437 |
2008-01-08 | 429 | 438 | 428 | 434 | 292,000 | 434 |
2008-01-07 | 440 | 445 | 428 | 438 | 322,000 | 438 |
2008-01-04 | 485 | 485 | 449 | 455 | 112,000 | 455 |
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