5930 文化シヤッター(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 309 | 313 | 308 | 313 | 93,000 | 313 |
| 2009-12-29 | 308 | 310 | 307 | 309 | 33,000 | 309 |
| 2009-12-28 | 306 | 309 | 306 | 307 | 34,000 | 307 |
| 2009-12-25 | 311 | 311 | 309 | 310 | 10,000 | 310 |
| 2009-12-24 | 305 | 309 | 300 | 306 | 41,000 | 306 |
| 2009-12-22 | 307 | 312 | 306 | 309 | 59,000 | 309 |
| 2009-12-21 | 314 | 314 | 306 | 309 | 45,000 | 309 |
| 2009-12-18 | 316 | 317 | 313 | 314 | 75,000 | 314 |
| 2009-12-17 | 315 | 321 | 315 | 317 | 99,000 | 317 |
| 2009-12-16 | 317 | 318 | 311 | 313 | 126,000 | 313 |
| 2009-12-15 | 295 | 306 | 293 | 302 | 217,000 | 302 |
| 2009-12-14 | 294 | 294 | 288 | 290 | 58,000 | 290 |
| 2009-12-11 | 296 | 296 | 284 | 291 | 144,000 | 291 |
| 2009-12-10 | 300 | 308 | 292 | 295 | 189,000 | 295 |
| 2009-12-09 | 289 | 295 | 287 | 291 | 101,000 | 291 |
| 2009-12-08 | 284 | 289 | 284 | 288 | 71,000 | 288 |
| 2009-12-07 | 287 | 288 | 283 | 285 | 59,000 | 285 |
| 2009-12-04 | 286 | 289 | 285 | 286 | 37,000 | 286 |
| 2009-12-03 | 281 | 290 | 281 | 287 | 84,000 | 287 |
| 2009-12-02 | 290 | 290 | 280 | 282 | 87,000 | 282 |
| 2009-12-01 | 281 | 290 | 279 | 289 | 98,000 | 289 |
| 2009-11-30 | 258 | 276 | 258 | 276 | 218,000 | 276 |
| 2009-11-27 | 257 | 259 | 250 | 251 | 70,000 | 251 |
| 2009-11-26 | 254 | 259 | 254 | 255 | 37,000 | 255 |
| 2009-11-25 | 258 | 260 | 258 | 259 | 82,000 | 259 |
| 2009-11-24 | 260 | 265 | 253 | 253 | 74,000 | 253 |
| 2009-11-20 | 253 | 258 | 251 | 253 | 54,000 | 253 |
| 2009-11-19 | 250 | 250 | 248 | 249 | 59,000 | 249 |
| 2009-11-18 | 251 | 252 | 247 | 248 | 37,000 | 248 |
| 2009-11-17 | 260 | 260 | 250 | 251 | 53,000 | 251 |
| 2009-11-16 | 261 | 263 | 258 | 259 | 37,000 | 259 |
| 2009-11-13 | 270 | 270 | 264 | 265 | 37,000 | 265 |
| 2009-11-12 | 277 | 277 | 267 | 269 | 108,000 | 269 |
| 2009-11-11 | 290 | 291 | 279 | 279 | 74,000 | 279 |
| 2009-11-10 | 292 | 292 | 290 | 291 | 85,000 | 291 |
| 2009-11-09 | 291 | 291 | 285 | 287 | 70,000 | 287 |
| 2009-11-06 | 295 | 295 | 288 | 289 | 25,000 | 289 |
| 2009-11-05 | 293 | 294 | 289 | 290 | 55,000 | 290 |
| 2009-11-04 | 300 | 300 | 292 | 293 | 117,000 | 293 |
| 2009-11-02 | 314 | 314 | 311 | 314 | 40,000 | 314 |
| 2009-10-30 | 307 | 315 | 303 | 315 | 103,000 | 315 |
| 2009-10-29 | 310 | 311 | 308 | 310 | 85,000 | 310 |
| 2009-10-28 | 312 | 318 | 308 | 310 | 131,000 | 310 |
| 2009-10-27 | 305 | 316 | 305 | 311 | 156,000 | 311 |
| 2009-10-26 | 310 | 312 | 308 | 311 | 185,000 | 311 |
| 2009-10-23 | 318 | 318 | 311 | 311 | 80,000 | 311 |
| 2009-10-22 | 315 | 318 | 310 | 317 | 96,000 | 317 |
| 2009-10-21 | 315 | 317 | 312 | 315 | 43,000 | 315 |
| 2009-10-20 | 316 | 320 | 314 | 320 | 62,000 | 320 |
| 2009-10-19 | 305 | 314 | 305 | 314 | 77,000 | 314 |
| 2009-10-16 | 313 | 313 | 301 | 310 | 46,000 | 310 |
| 2009-10-15 | 309 | 312 | 307 | 309 | 72,000 | 309 |
| 2009-10-14 | 302 | 304 | 298 | 304 | 78,000 | 304 |
| 2009-10-13 | 301 | 303 | 298 | 302 | 109,000 | 302 |
| 2009-10-09 | 306 | 307 | 302 | 305 | 161,000 | 305 |
| 2009-10-08 | 313 | 318 | 305 | 308 | 116,000 | 308 |
| 2009-10-07 | 309 | 309 | 303 | 308 | 86,000 | 308 |
| 2009-10-06 | 312 | 312 | 306 | 309 | 46,000 | 309 |
| 2009-10-05 | 320 | 320 | 308 | 316 | 44,000 | 316 |
| 2009-10-02 | 320 | 323 | 316 | 320 | 38,000 | 320 |
| 2009-10-01 | 340 | 340 | 327 | 328 | 30,000 | 328 |
| 2009-09-30 | 327 | 341 | 327 | 341 | 78,000 | 341 |
| 2009-09-29 | 333 | 333 | 327 | 328 | 25,000 | 328 |
| 2009-09-28 | 333 | 333 | 323 | 332 | 52,000 | 332 |
| 2009-09-25 | 333 | 333 | 328 | 330 | 34,000 | 330 |
| 2009-09-24 | 339 | 341 | 333 | 340 | 58,000 | 340 |
| 2009-09-18 | 335 | 337 | 329 | 334 | 139,000 | 334 |
| 2009-09-17 | 338 | 340 | 336 | 338 | 55,000 | 338 |
| 2009-09-16 | 340 | 341 | 336 | 336 | 64,000 | 336 |
| 2009-09-15 | 339 | 340 | 336 | 338 | 56,000 | 338 |
| 2009-09-14 | 345 | 345 | 337 | 339 | 68,000 | 339 |
| 2009-09-11 | 358 | 358 | 346 | 347 | 107,000 | 347 |
| 2009-09-10 | 349 | 365 | 345 | 359 | 265,000 | 359 |
| 2009-09-09 | 344 | 348 | 342 | 345 | 60,000 | 345 |
| 2009-09-08 | 343 | 348 | 340 | 348 | 96,000 | 348 |
| 2009-09-07 | 346 | 346 | 342 | 343 | 44,000 | 343 |
| 2009-09-04 | 350 | 353 | 347 | 347 | 44,000 | 347 |
| 2009-09-03 | 348 | 350 | 348 | 349 | 64,000 | 349 |
| 2009-09-02 | 358 | 358 | 349 | 351 | 59,000 | 351 |
| 2009-09-01 | 358 | 358 | 355 | 358 | 53,000 | 358 |
| 2009-08-31 | 356 | 361 | 354 | 356 | 139,000 | 356 |
| 2009-08-28 | 353 | 355 | 353 | 355 | 23,000 | 355 |
| 2009-08-27 | 356 | 356 | 350 | 353 | 51,000 | 353 |
| 2009-08-26 | 352 | 356 | 351 | 352 | 97,000 | 352 |
| 2009-08-25 | 357 | 365 | 351 | 351 | 153,000 | 351 |
| 2009-08-24 | 357 | 364 | 357 | 362 | 44,000 | 362 |
| 2009-08-21 | 366 | 367 | 352 | 356 | 93,000 | 356 |
| 2009-08-20 | 360 | 370 | 357 | 368 | 122,000 | 368 |
| 2009-08-19 | 361 | 365 | 360 | 362 | 41,000 | 362 |
| 2009-08-18 | 360 | 366 | 360 | 361 | 21,000 | 361 |
| 2009-08-17 | 370 | 370 | 358 | 361 | 61,000 | 361 |
| 2009-08-14 | 365 | 374 | 360 | 369 | 101,000 | 369 |
| 2009-08-13 | 370 | 375 | 367 | 371 | 52,000 | 371 |
| 2009-08-12 | 366 | 369 | 362 | 366 | 86,000 | 366 |
| 2009-08-11 | 362 | 374 | 350 | 369 | 117,000 | 369 |
| 2009-08-10 | 362 | 368 | 362 | 366 | 86,000 | 366 |
| 2009-08-07 | 370 | 370 | 361 | 367 | 128,000 | 367 |
| 2009-08-06 | 357 | 362 | 357 | 360 | 57,000 | 360 |
| 2009-08-05 | 358 | 362 | 353 | 360 | 36,000 | 360 |
| 2009-08-04 | 362 | 362 | 355 | 358 | 44,000 | 358 |
| 2009-08-03 | 361 | 361 | 353 | 358 | 117,000 | 358 |
| 2009-07-31 | 350 | 360 | 349 | 350 | 187,000 | 350 |
| 2009-07-30 | 344 | 348 | 344 | 345 | 48,000 | 345 |
| 2009-07-29 | 344 | 346 | 342 | 346 | 38,000 | 346 |
| 2009-07-28 | 345 | 346 | 342 | 345 | 44,000 | 345 |
| 2009-07-27 | 342 | 348 | 342 | 348 | 141,000 | 348 |
| 2009-07-24 | 355 | 355 | 342 | 347 | 98,000 | 347 |
| 2009-07-23 | 353 | 358 | 350 | 350 | 57,000 | 350 |
| 2009-07-22 | 350 | 357 | 350 | 353 | 68,000 | 353 |
| 2009-07-21 | 351 | 354 | 345 | 351 | 43,000 | 351 |
| 2009-07-17 | 355 | 355 | 344 | 350 | 59,000 | 350 |
| 2009-07-16 | 360 | 360 | 350 | 353 | 68,000 | 353 |
| 2009-07-15 | 354 | 356 | 343 | 347 | 153,000 | 347 |
| 2009-07-14 | 345 | 346 | 344 | 344 | 51,000 | 344 |
| 2009-07-13 | 347 | 355 | 346 | 346 | 43,000 | 346 |
| 2009-07-10 | 369 | 369 | 350 | 357 | 224,000 | 357 |
| 2009-07-09 | 355 | 370 | 355 | 360 | 150,000 | 360 |
| 2009-07-08 | 362 | 364 | 355 | 359 | 86,000 | 359 |
| 2009-07-07 | 359 | 369 | 359 | 367 | 51,000 | 367 |
| 2009-07-06 | 363 | 363 | 358 | 359 | 42,000 | 359 |
| 2009-07-03 | 358 | 363 | 357 | 363 | 49,000 | 363 |
| 2009-07-02 | 365 | 367 | 363 | 366 | 53,000 | 366 |
| 2009-07-01 | 365 | 375 | 361 | 366 | 83,000 | 366 |
| 2009-06-30 | 359 | 366 | 359 | 363 | 87,000 | 363 |
| 2009-06-29 | 358 | 358 | 352 | 355 | 45,000 | 355 |
| 2009-06-26 | 359 | 359 | 353 | 354 | 41,000 | 354 |
| 2009-06-25 | 350 | 355 | 347 | 351 | 139,000 | 351 |
| 2009-06-24 | 351 | 358 | 345 | 348 | 71,000 | 348 |
| 2009-06-23 | 356 | 356 | 345 | 351 | 72,000 | 351 |
| 2009-06-22 | 348 | 357 | 345 | 356 | 130,000 | 356 |
| 2009-06-19 | 375 | 375 | 359 | 359 | 184,000 | 359 |
| 2009-06-18 | 375 | 380 | 368 | 380 | 35,000 | 380 |
| 2009-06-17 | 365 | 378 | 365 | 375 | 31,000 | 375 |
| 2009-06-16 | 382 | 382 | 369 | 372 | 75,000 | 372 |
| 2009-06-15 | 392 | 395 | 388 | 391 | 60,000 | 391 |
| 2009-06-12 | 377 | 387 | 377 | 384 | 150,000 | 384 |
| 2009-06-11 | 367 | 373 | 367 | 370 | 72,000 | 370 |
| 2009-06-10 | 360 | 364 | 356 | 364 | 93,000 | 364 |
| 2009-06-09 | 355 | 355 | 350 | 352 | 52,000 | 352 |
| 2009-06-08 | 348 | 353 | 348 | 351 | 94,000 | 351 |
| 2009-06-05 | 349 | 351 | 343 | 344 | 40,000 | 344 |
| 2009-06-04 | 344 | 346 | 341 | 345 | 26,000 | 345 |
| 2009-06-03 | 344 | 347 | 344 | 344 | 35,000 | 344 |
| 2009-06-02 | 347 | 347 | 342 | 343 | 17,000 | 343 |
| 2009-06-01 | 340 | 341 | 338 | 340 | 55,000 | 340 |
| 2009-05-29 | 343 | 343 | 335 | 340 | 94,000 | 340 |
| 2009-05-28 | 335 | 341 | 335 | 338 | 36,000 | 338 |
| 2009-05-27 | 347 | 348 | 338 | 339 | 56,000 | 339 |
| 2009-05-26 | 347 | 348 | 342 | 347 | 46,000 | 347 |
| 2009-05-25 | 333 | 345 | 333 | 342 | 11,000 | 342 |
| 2009-05-22 | 342 | 342 | 336 | 336 | 17,000 | 336 |
| 2009-05-21 | 340 | 348 | 340 | 346 | 15,000 | 346 |
| 2009-05-20 | 349 | 349 | 335 | 340 | 49,000 | 340 |
| 2009-05-19 | 340 | 340 | 337 | 339 | 37,000 | 339 |
| 2009-05-18 | 347 | 347 | 326 | 327 | 96,000 | 327 |
| 2009-05-15 | 340 | 343 | 333 | 342 | 55,000 | 342 |
| 2009-05-14 | 345 | 350 | 335 | 335 | 58,000 | 335 |
| 2009-05-13 | 351 | 352 | 347 | 350 | 36,000 | 350 |
| 2009-05-12 | 331 | 346 | 328 | 341 | 41,000 | 341 |
| 2009-05-11 | 336 | 336 | 333 | 336 | 14,000 | 336 |
| 2009-05-08 | 335 | 336 | 333 | 333 | 85,000 | 333 |
| 2009-05-07 | 335 | 335 | 332 | 334 | 45,000 | 334 |
| 2009-05-01 | 329 | 329 | 321 | 321 | 43,000 | 321 |
| 2009-04-30 | 309 | 325 | 309 | 315 | 85,000 | 315 |
| 2009-04-28 | 322 | 323 | 312 | 312 | 77,000 | 312 |
| 2009-04-27 | 329 | 335 | 322 | 322 | 58,000 | 322 |
| 2009-04-24 | 340 | 344 | 331 | 334 | 40,000 | 334 |
| 2009-04-23 | 332 | 344 | 330 | 340 | 67,000 | 340 |
| 2009-04-22 | 336 | 336 | 331 | 333 | 45,000 | 333 |
| 2009-04-21 | 347 | 347 | 330 | 340 | 57,000 | 340 |
| 2009-04-20 | 364 | 364 | 355 | 357 | 40,000 | 357 |
| 2009-04-17 | 346 | 355 | 346 | 354 | 37,000 | 354 |
| 2009-04-16 | 350 | 359 | 346 | 349 | 37,000 | 349 |
| 2009-04-15 | 341 | 353 | 341 | 350 | 39,000 | 350 |
| 2009-04-14 | 353 | 353 | 344 | 346 | 42,000 | 346 |
| 2009-04-13 | 346 | 346 | 340 | 343 | 31,000 | 343 |
| 2009-04-10 | 341 | 342 | 335 | 341 | 139,000 | 341 |
| 2009-04-09 | 353 | 355 | 349 | 351 | 150,000 | 351 |
| 2009-04-08 | 361 | 364 | 354 | 355 | 87,000 | 355 |
| 2009-04-07 | 385 | 386 | 371 | 371 | 63,000 | 371 |
| 2009-04-06 | 386 | 388 | 381 | 385 | 45,000 | 385 |
| 2009-04-03 | 375 | 379 | 371 | 372 | 35,000 | 372 |
| 2009-04-02 | 367 | 380 | 367 | 380 | 63,000 | 380 |
| 2009-04-01 | 374 | 374 | 360 | 363 | 62,000 | 363 |
| 2009-03-31 | 376 | 382 | 370 | 375 | 91,000 | 375 |
| 2009-03-30 | 379 | 397 | 368 | 376 | 110,000 | 376 |
| 2009-03-27 | 390 | 395 | 380 | 380 | 78,000 | 380 |
| 2009-03-26 | 371 | 395 | 370 | 395 | 65,000 | 395 |
| 2009-03-25 | 372 | 379 | 365 | 377 | 53,000 | 377 |
| 2009-03-24 | 350 | 370 | 350 | 369 | 104,000 | 369 |
| 2009-03-23 | 326 | 345 | 318 | 345 | 70,000 | 345 |
| 2009-03-19 | 332 | 332 | 321 | 322 | 52,000 | 322 |
| 2009-03-18 | 332 | 332 | 326 | 331 | 40,000 | 331 |
| 2009-03-17 | 330 | 332 | 327 | 331 | 64,000 | 331 |
| 2009-03-16 | 329 | 329 | 320 | 327 | 49,000 | 327 |
| 2009-03-13 | 309 | 317 | 300 | 315 | 100,000 | 315 |
| 2009-03-12 | 303 | 306 | 298 | 304 | 47,000 | 304 |
| 2009-03-11 | 309 | 309 | 299 | 305 | 35,000 | 305 |
| 2009-03-10 | 308 | 308 | 300 | 301 | 73,000 | 301 |
| 2009-03-09 | 303 | 309 | 289 | 309 | 60,000 | 309 |
| 2009-03-06 | 300 | 308 | 290 | 301 | 93,000 | 301 |
| 2009-03-05 | 299 | 312 | 294 | 310 | 83,000 | 310 |
| 2009-03-04 | 281 | 290 | 276 | 289 | 40,000 | 289 |
| 2009-03-03 | 271 | 278 | 271 | 276 | 17,000 | 276 |
| 2009-03-02 | 295 | 295 | 280 | 280 | 79,000 | 280 |
| 2009-02-27 | 279 | 298 | 275 | 295 | 122,000 | 295 |
| 2009-02-26 | 275 | 280 | 274 | 279 | 82,000 | 279 |
| 2009-02-25 | 282 | 287 | 273 | 274 | 92,000 | 274 |
| 2009-02-24 | 287 | 293 | 270 | 277 | 161,000 | 277 |
| 2009-02-23 | 318 | 320 | 292 | 302 | 178,000 | 302 |
| 2009-02-20 | 333 | 333 | 322 | 323 | 97,000 | 323 |
| 2009-02-19 | 337 | 344 | 335 | 340 | 56,000 | 340 |
| 2009-02-18 | 332 | 337 | 331 | 335 | 28,000 | 335 |
| 2009-02-17 | 333 | 337 | 325 | 332 | 67,000 | 332 |
| 2009-02-16 | 333 | 341 | 332 | 341 | 42,000 | 341 |
| 2009-02-13 | 327 | 328 | 324 | 327 | 46,000 | 327 |
| 2009-02-12 | 323 | 332 | 318 | 327 | 39,000 | 327 |
| 2009-02-10 | 342 | 347 | 328 | 331 | 126,000 | 331 |
| 2009-02-09 | 353 | 354 | 342 | 345 | 89,000 | 345 |
| 2009-02-06 | 356 | 359 | 351 | 352 | 31,000 | 352 |
| 2009-02-05 | 345 | 359 | 343 | 353 | 76,000 | 353 |
| 2009-02-04 | 343 | 343 | 336 | 340 | 99,000 | 340 |
| 2009-02-03 | 364 | 364 | 340 | 343 | 112,000 | 343 |
| 2009-02-02 | 375 | 376 | 370 | 376 | 58,000 | 376 |
| 2009-01-30 | 376 | 379 | 369 | 375 | 93,000 | 375 |
| 2009-01-29 | 374 | 377 | 371 | 376 | 66,000 | 376 |
| 2009-01-28 | 374 | 374 | 364 | 369 | 51,000 | 369 |
| 2009-01-27 | 355 | 369 | 355 | 369 | 63,000 | 369 |
| 2009-01-26 | 358 | 358 | 350 | 350 | 33,000 | 350 |
| 2009-01-23 | 359 | 359 | 346 | 355 | 37,000 | 355 |
| 2009-01-22 | 358 | 362 | 353 | 360 | 17,000 | 360 |
| 2009-01-21 | 350 | 363 | 350 | 353 | 72,000 | 353 |
| 2009-01-20 | 362 | 364 | 355 | 360 | 69,000 | 360 |
| 2009-01-19 | 369 | 374 | 365 | 367 | 60,000 | 367 |
| 2009-01-16 | 376 | 381 | 374 | 374 | 81,000 | 374 |
| 2009-01-15 | 366 | 378 | 366 | 377 | 72,000 | 377 |
| 2009-01-14 | 376 | 376 | 367 | 369 | 51,000 | 369 |
| 2009-01-13 | 370 | 373 | 365 | 366 | 52,000 | 366 |
| 2009-01-09 | 388 | 393 | 382 | 385 | 242,000 | 385 |
| 2009-01-08 | 379 | 382 | 375 | 378 | 66,000 | 378 |
| 2009-01-07 | 370 | 384 | 370 | 384 | 59,000 | 384 |
| 2009-01-06 | 373 | 373 | 363 | 370 | 23,000 | 370 |
| 2009-01-05 | 388 | 388 | 371 | 373 | 41,000 | 373 |
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
