5930 文化シヤッター(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	207	214	206	214	104,000	214
2010-12-29	203	205	202	205	32,000	205
2010-12-28	204	204	203	204	11,000	204
2010-12-27	204	205	203	205	56,000	205
2010-12-24	211	211	208	208	28,000	208
2010-12-22	213	214	212	212	36,000	212
2010-12-21	212	214	211	214	54,000	214
2010-12-20	217	217	212	213	61,000	213
2010-12-17	216	217	215	217	58,000	217
2010-12-16	213	218	213	217	49,000	217
2010-12-15	215	215	211	215	74,000	215
2010-12-14	205	214	205	214	147,000	214
2010-12-13	200	205	200	205	69,000	205
2010-12-10	207	207	205	207	164,000	207
2010-12-09	203	207	203	206	95,000	206
2010-12-08	197	204	197	204	160,000	204
2010-12-07	190	195	190	195	126,000	195
2010-12-06	190	193	190	190	100,000	190
2010-12-03	189	190	189	190	46,000	190
2010-12-02	187	189	185	188	64,000	188
2010-12-01	184	186	183	185	53,000	185
2010-11-30	184	186	183	183	140,000	183
2010-11-29	185	186	183	184	83,000	184
2010-11-26	186	188	186	186	46,000	186
2010-11-25	186	188	186	187	43,000	187
2010-11-24	184	188	184	186	41,000	186
2010-11-22	188	189	186	188	64,000	188
2010-11-19	186	186	183	184	66,000	184
2010-11-18	180	185	179	185	81,000	185
2010-11-17	180	180	178	180	42,000	180
2010-11-16	183	187	181	181	85,000	181
2010-11-15	182	183	180	180	30,000	180
2010-11-12	181	181	180	181	21,000	181
2010-11-11	186	186	179	181	64,000	181
2010-11-10	190	190	186	186	153,000	186
2010-11-09	184	188	184	188	76,000	188
2010-11-08	184	186	181	182	50,000	182
2010-11-05	182	185	182	185	48,000	185
2010-11-04	178	182	178	181	27,000	181
2010-11-02	175	179	175	178	33,000	178
2010-11-01	178	180	178	179	78,000	179
2010-10-29	175	176	174	176	102,000	176
2010-10-28	173	175	170	173	107,000	173
2010-10-27	175	177	175	177	50,000	177
2010-10-26	179	180	178	178	39,000	178
2010-10-25	178	180	177	180	55,000	180
2010-10-22	177	180	176	177	60,000	177
2010-10-21	184	184	179	179	64,000	179
2010-10-20	186	186	183	183	47,000	183
2010-10-19	183	186	183	185	52,000	185
2010-10-18	189	189	184	185	56,000	185
2010-10-15	193	193	189	189	65,000	189
2010-10-14	195	196	195	196	27,000	196
2010-10-13	195	198	195	195	32,000	195
2010-10-12	205	205	196	197	134,000	197
2010-10-08	198	201	198	199	96,000	199
2010-10-07	203	206	203	206	65,000	206
2010-10-06	205	206	203	204	36,000	204
2010-10-05	204	204	202	204	34,000	204
2010-10-04	207	209	207	207	26,000	207
2010-10-01	217	217	206	208	59,000	208
2010-09-30	214	221	214	217	88,000	217
2010-09-29	210	212	210	211	36,000	211
2010-09-28	208	210	208	209	16,000	209
2010-09-27	209	211	209	211	25,000	211
2010-09-24	211	212	209	209	31,000	209
2010-09-22	217	218	212	212	28,000	212
2010-09-21	223	223	217	217	32,000	217
2010-09-17	220	221	218	221	61,000	221
2010-09-16	219	219	217	219	24,000	219
2010-09-15	211	218	211	216	32,000	216
2010-09-14	213	217	209	211	58,000	211
2010-09-13	216	216	212	214	26,000	214
2010-09-10	219	221	214	216	154,000	216
2010-09-09	213	216	213	216	47,000	216
2010-09-08	215	215	207	207	29,000	207
2010-09-07	216	216	213	216	14,000	216
2010-09-06	216	216	214	216	15,000	216
2010-09-03	210	216	210	213	9,000	213
2010-09-02	213	216	210	210	42,000	210
2010-09-01	217	219	209	213	72,000	213
2010-08-31	214	225	211	212	80,000	212
2010-08-30	208	223	208	217	42,000	217
2010-08-27	203	207	203	206	34,000	206
2010-08-26	215	215	205	206	69,000	206
2010-08-25	220	220	216	217	42,000	217
2010-08-24	226	226	221	222	21,000	222
2010-08-23	224	232	224	226	26,000	226
2010-08-20	229	229	224	226	55,000	226
2010-08-19	224	229	224	228	31,000	228
2010-08-18	225	225	224	225	21,000	225
2010-08-17	212	223	210	223	26,000	223
2010-08-16	220	225	220	220	22,000	220
2010-08-13	221	223	218	221	29,000	221
2010-08-12	218	224	218	219	23,000	219
2010-08-11	222	223	222	222	40,000	222
2010-08-10	238	238	225	230	144,000	230
2010-08-09	225	230	225	230	49,000	230
2010-08-06	223	225	222	225	32,000	225
2010-08-05	222	223	222	223	21,000	223
2010-08-04	225	226	222	222	53,000	222
2010-08-03	234	234	227	228	15,000	228
2010-08-02	232	235	227	230	77,000	230
2010-07-30	227	228	225	227	90,000	227
2010-07-29	224	226	224	225	42,000	225
2010-07-28	222	224	222	224	47,000	224
2010-07-27	221	224	221	224	25,000	224
2010-07-26	223	224	222	222	39,000	222
2010-07-23	220	223	220	220	142,000	220
2010-07-22	224	225	220	220	80,000	220
2010-07-21	230	230	228	229	28,000	229
2010-07-20	231	231	229	230	61,000	230
2010-07-16	231	231	230	230	49,000	230
2010-07-15	234	234	233	233	32,000	233
2010-07-14	234	236	233	234	62,000	234
2010-07-13	232	238	232	232	98,000	232
2010-07-12	236	236	232	232	95,000	232
2010-07-09	236	240	236	238	158,000	238
2010-07-08	244	245	243	244	119,000	244
2010-07-07	241	242	239	240	61,000	240
2010-07-06	243	244	242	243	41,000	243
2010-07-05	247	247	243	244	27,000	244
2010-07-02	244	248	237	244	50,000	244
2010-07-01	254	254	244	245	96,000	245
2010-06-30	249	256	246	256	72,000	256
2010-06-29	254	254	247	247	34,000	247
2010-06-28	247	253	247	252	46,000	252
2010-06-25	251	252	250	251	14,000	251
2010-06-24	253	254	250	252	46,000	252
2010-06-23	257	257	255	257	24,000	257
2010-06-22	260	260	258	260	48,000	260
2010-06-21	259	262	257	262	27,000	262
2010-06-18	261	263	254	260	67,000	260
2010-06-17	266	266	259	260	69,000	260
2010-06-16	261	267	260	264	141,000	264
2010-06-15	260	260	253	258	68,000	258
2010-06-14	257	261	257	260	38,000	260
2010-06-11	256	269	254	256	235,000	256
2010-06-10	248	254	248	252	190,000	252
2010-06-09	252	256	249	255	153,000	255
2010-06-08	243	250	243	248	75,000	248
2010-06-07	242	244	241	243	51,000	243
2010-06-04	251	251	248	248	24,000	248
2010-06-03	245	250	245	249	67,000	249
2010-06-02	240	248	240	243	57,000	243
2010-06-01	247	248	243	245	49,000	245
2010-05-31	238	244	238	242	132,000	242
2010-05-28	242	243	235	236	206,000	236
2010-05-27	236	240	235	239	76,000	239
2010-05-26	245	247	240	242	154,000	242
2010-05-25	253	253	245	249	167,000	249
2010-05-24	252	255	243	252	158,000	252
2010-05-21	250	256	250	253	110,000	253
2010-05-20	260	261	256	259	161,000	259
2010-05-19	257	266	252	260	263,000	260
2010-05-18	269	270	263	265	120,000	265
2010-05-17	276	276	265	272	214,000	272
2010-05-14	276	282	275	276	279,000	276
2010-05-13	267	287	263	284	689,000	284
2010-05-12	256	266	254	263	220,000	263
2010-05-11	261	268	253	254	209,000	254
2010-05-10	260	263	255	258	175,000	258
2010-05-07	248	255	247	253	247,000	253
2010-05-06	267	267	254	256	300,000	256
2010-04-30	263	272	263	270	221,000	270
2010-04-28	268	270	267	268	137,000	268
2010-04-27	274	275	272	274	55,000	274
2010-04-26	271	277	271	277	142,000	277
2010-04-23	271	271	268	269	90,000	269
2010-04-22	272	273	268	271	55,000	271
2010-04-21	267	273	265	272	135,000	272
2010-04-20	264	269	264	265	82,000	265
2010-04-19	266	267	264	264	86,000	264
2010-04-16	272	272	269	270	96,000	270
2010-04-15	270	273	270	271	92,000	271
2010-04-14	273	274	269	270	89,000	270
2010-04-13	274	275	270	272	108,000	272
2010-04-12	268	275	268	271	329,000	271
2010-04-09	265	267	262	267	207,000	267
2010-04-08	265	267	264	264	191,000	264
2010-04-07	269	271	263	265	390,000	265
2010-04-06	276	276	269	270	244,000	270
2010-04-05	267	271	267	270	270,000	270
2010-04-02	268	268	262	265	243,000	265
2010-04-01	264	266	262	264	336,000	264
2010-03-31	262	263	259	260	396,000	260
2010-03-30	257	259	254	259	303,000	259
2010-03-29	260	261	254	256	247,000	256
2010-03-26	254	256	253	256	233,000	256
2010-03-25	252	253	251	253	148,000	253
2010-03-24	252	252	250	252	147,000	252
2010-03-23	253	253	249	250	199,000	250
2010-03-19	252	254	252	253	232,000	253
2010-03-18	253	254	251	252	192,000	252
2010-03-17	253	254	252	252	142,000	252
2010-03-16	253	254	252	253	92,000	253
2010-03-15	254	256	251	253	110,000	253
2010-03-12	251	253	250	253	233,000	253
2010-03-11	253	254	252	253	325,000	253
2010-03-10	256	257	253	253	123,000	253
2010-03-09	254	256	252	254	132,000	254
2010-03-08	252	254	251	252	74,000	252
2010-03-05	250	252	249	250	56,000	250
2010-03-04	258	258	249	249	81,000	249
2010-03-03	259	259	250	254	103,000	254
2010-03-02	257	263	252	260	91,000	260
2010-03-01	264	264	255	258	57,000	258
2010-02-26	257	262	256	256	118,000	256
2010-02-25	254	255	252	253	43,000	253
2010-02-24	257	258	255	255	65,000	255
2010-02-23	266	266	263	264	42,000	264
2010-02-22	262	265	262	265	38,000	265
2010-02-19	266	266	260	262	66,000	262
2010-02-18	264	268	264	265	42,000	265
2010-02-17	264	266	261	261	88,000	261
2010-02-16	260	265	255	257	97,000	257
2010-02-15	260	262	258	258	81,000	258
2010-02-12	271	272	260	262	192,000	262
2010-02-10	293	294	273	275	183,000	275
2010-02-09	290	292	288	291	68,000	291
2010-02-08	293	295	288	291	83,000	291
2010-02-05	296	299	291	295	50,000	295
2010-02-04	301	301	296	299	29,000	299
2010-02-03	295	298	290	297	55,000	297
2010-02-02	285	293	285	292	57,000	292
2010-02-01	297	297	286	289	62,000	289
2010-01-29	291	295	290	291	95,000	291
2010-01-28	293	302	293	298	61,000	298
2010-01-27	302	302	293	293	42,000	293
2010-01-26	311	311	296	297	63,000	297
2010-01-25	301	305	301	303	59,000	303
2010-01-22	305	306	301	306	58,000	306
2010-01-21	310	315	307	311	84,000	311
2010-01-20	315	315	312	313	25,000	313
2010-01-19	318	319	312	314	99,000	314
2010-01-18	322	322	318	321	31,000	321
2010-01-15	328	329	318	323	68,000	323
2010-01-14	333	333	319	325	84,000	325
2010-01-13	337	337	328	328	89,000	328
2010-01-12	330	339	330	337	74,000	337
2010-01-08	342	342	334	336	141,000	336
2010-01-07	333	338	332	337	79,000	337
2010-01-06	328	332	326	331	62,000	331
2010-01-05	322	332	322	325	109,000	325
2010-01-04	321	322	317	318	55,000	318

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