5930 文化シヤッター(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	254	262	254	262	85,000	262
2011-12-29	251	254	247	254	41,000	254
2011-12-28	256	256	248	249	32,000	249
2011-12-27	253	255	247	253	47,000	253
2011-12-26	256	259	254	259	24,000	259
2011-12-22	258	259	253	256	40,000	256
2011-12-21	262	263	261	261	21,000	261
2011-12-20	259	263	258	261	67,000	261
2011-12-19	254	257	251	256	34,000	256
2011-12-16	255	258	253	254	44,000	254
2011-12-15	261	261	256	256	66,000	256
2011-12-14	257	265	254	265	129,000	265
2011-12-13	243	256	243	254	204,000	254
2011-12-12	245	247	243	243	149,000	243
2011-12-09	248	248	246	248	195,000	248
2011-12-08	250	251	248	250	111,000	250
2011-12-07	251	252	249	251	101,000	251
2011-12-06	257	259	252	252	57,000	252
2011-12-05	257	259	255	255	54,000	255
2011-12-02	264	264	252	254	56,000	254
2011-12-01	271	272	256	264	104,000	264
2011-11-30	264	267	262	266	234,000	266
2011-11-29	251	258	251	258	63,000	258
2011-11-28	250	251	249	249	31,000	249
2011-11-25	249	250	248	248	29,000	248
2011-11-24	248	250	246	249	52,000	249
2011-11-22	245	249	245	249	42,000	249
2011-11-21	248	249	245	245	43,000	245
2011-11-18	247	247	245	245	39,000	245
2011-11-17	242	248	242	247	35,000	247
2011-11-16	244	248	241	242	27,000	242
2011-11-15	244	246	243	243	19,000	243
2011-11-14	243	244	241	244	19,000	244
2011-11-11	242	242	240	241	26,000	241
2011-11-10	240	242	240	242	88,000	242
2011-11-09	246	248	245	248	97,000	248
2011-11-08	246	246	242	242	37,000	242
2011-11-07	240	246	240	246	43,000	246
2011-11-04	235	245	235	242	45,000	242
2011-11-02	240	240	233	234	48,000	234
2011-11-01	246	249	240	241	104,000	241
2011-10-31	250	252	247	247	124,000	247
2011-10-28	241	248	238	246	105,000	246
2011-10-27	235	238	233	235	31,000	235
2011-10-26	235	238	232	232	44,000	232
2011-10-25	237	239	236	236	20,000	236
2011-10-24	235	240	235	240	29,000	240
2011-10-21	240	240	234	234	20,000	234
2011-10-20	235	239	235	239	35,000	239
2011-10-19	237	240	236	236	40,000	236
2011-10-18	235	239	235	238	18,000	238
2011-10-17	239	239	236	238	19,000	238
2011-10-14	237	240	235	236	37,000	236
2011-10-13	240	240	237	237	29,000	237
2011-10-12	232	239	232	239	27,000	239
2011-10-11	237	241	235	235	74,000	235
2011-10-07	237	243	235	239	161,000	239
2011-10-06	229	231	229	231	40,000	231
2011-10-05	234	234	225	225	55,000	225
2011-10-04	235	235	232	232	56,000	232
2011-10-03	239	239	234	235	52,000	235
2011-09-30	242	243	229	240	99,000	240
2011-09-29	226	242	226	242	65,000	242
2011-09-28	218	231	218	231	84,000	231
2011-09-27	215	220	215	215	39,000	215
2011-09-26	224	224	213	213	60,000	213
2011-09-22	226	230	226	226	50,000	226
2011-09-21	234	234	230	231	40,000	231
2011-09-20	231	233	230	231	58,000	231
2011-09-16	232	234	230	234	78,000	234
2011-09-15	229	232	229	232	35,000	232
2011-09-14	232	232	227	228	39,000	228
2011-09-13	226	232	226	232	24,000	232
2011-09-12	233	233	226	227	97,000	227
2011-09-09	230	236	230	234	186,000	234
2011-09-08	230	234	228	234	49,000	234
2011-09-07	231	231	228	229	21,000	229
2011-09-06	231	231	228	231	48,000	231
2011-09-05	232	233	232	233	13,000	233
2011-09-02	235	237	232	236	106,000	236
2011-09-01	237	238	236	236	90,000	236
2011-08-31	228	236	228	236	83,000	236
2011-08-30	226	228	225	228	39,000	228
2011-08-29	222	224	220	224	19,000	224
2011-08-26	222	222	218	221	12,000	221
2011-08-25	222	223	220	221	27,000	221
2011-08-24	222	224	218	222	44,000	222
2011-08-23	222	223	220	221	40,000	221
2011-08-22	222	224	220	223	36,000	223
2011-08-19	220	223	219	222	63,000	222
2011-08-18	228	228	223	223	32,000	223
2011-08-17	226	227	223	226	23,000	226
2011-08-16	222	227	222	227	23,000	227
2011-08-15	227	227	222	223	28,000	223
2011-08-12	227	227	221	224	16,000	224
2011-08-11	214	223	212	222	68,000	222
2011-08-10	232	232	224	227	143,000	227
2011-08-09	206	224	198	222	157,000	222
2011-08-08	215	216	211	212	38,000	212
2011-08-05	223	223	218	219	71,000	219
2011-08-04	223	225	223	223	40,000	223
2011-08-03	226	226	223	223	60,000	223
2011-08-02	231	231	224	225	61,000	225
2011-08-01	233	234	231	232	98,000	232
2011-07-29	226	231	226	230	110,000	230
2011-07-28	223	225	223	225	63,000	225
2011-07-27	226	226	225	226	70,000	226
2011-07-26	226	228	226	227	18,000	227
2011-07-25	225	226	225	226	27,000	226
2011-07-22	227	228	226	227	33,000	227
2011-07-21	227	227	227	227	5,000	227
2011-07-20	231	231	227	228	43,000	228
2011-07-19	225	228	225	227	41,000	227
2011-07-15	227	228	227	228	17,000	228
2011-07-14	230	230	229	230	27,000	230
2011-07-13	227	231	227	230	36,000	230
2011-07-12	228	229	228	229	32,000	229
2011-07-11	234	234	229	232	184,000	232
2011-07-08	230	234	230	231	124,000	231
2011-07-07	230	231	229	230	77,000	230
2011-07-06	228	229	226	229	46,000	229
2011-07-05	226	228	226	228	22,000	228
2011-07-04	228	230	225	227	79,000	227
2011-07-01	227	237	225	227	144,000	227
2011-06-30	224	225	222	222	63,000	222
2011-06-29	221	223	221	223	27,000	223
2011-06-28	219	222	216	220	35,000	220
2011-06-27	222	222	216	216	59,000	216
2011-06-24	222	223	218	223	34,000	223
2011-06-23	220	222	219	221	36,000	221
2011-06-22	220	224	220	220	78,000	220
2011-06-21	215	220	215	220	44,000	220
2011-06-20	221	222	214	215	93,000	215
2011-06-17	226	226	218	223	138,000	223
2011-06-16	214	223	213	218	150,000	218
2011-06-15	213	215	208	213	58,000	213
2011-06-14	210	211	210	211	23,000	211
2011-06-13	207	212	207	210	23,000	210
2011-06-10	212	214	204	211	188,000	211
2011-06-09	205	207	204	207	41,000	207
2011-06-08	204	209	203	205	36,000	205
2011-06-07	200	204	200	204	41,000	204
2011-06-06	203	205	201	201	94,000	201
2011-06-03	211	211	206	206	53,000	206
2011-06-02	212	216	211	212	45,000	212
2011-06-01	214	214	212	213	49,000	213
2011-05-31	212	213	212	212	192,000	212
2011-05-30	211	211	208	210	51,000	210
2011-05-27	210	212	210	210	59,000	210
2011-05-26	212	213	212	212	29,000	212
2011-05-25	210	213	210	212	27,000	212
2011-05-24	208	211	208	210	30,000	210
2011-05-23	216	216	199	211	49,000	211
2011-05-20	215	217	213	215	69,000	215
2011-05-19	219	220	209	213	81,000	213
2011-05-18	215	218	214	218	43,000	218
2011-05-17	218	219	213	215	104,000	215
2011-05-16	216	220	215	217	53,000	217
2011-05-13	226	226	220	220	94,000	220
2011-05-12	226	227	220	227	77,000	227
2011-05-11	224	231	220	229	119,000	229
2011-05-10	223	225	223	224	95,000	224
2011-05-09	225	225	224	225	76,000	225
2011-05-06	222	225	222	223	68,000	223
2011-05-02	222	224	219	224	89,000	224
2011-04-28	219	221	218	220	95,000	220
2011-04-27	219	221	217	218	46,000	218
2011-04-26	220	221	217	218	68,000	218
2011-04-25	222	223	220	221	83,000	221
2011-04-22	224	224	222	223	59,000	223
2011-04-21	225	226	224	224	58,000	224
2011-04-20	225	227	223	223	118,000	223
2011-04-19	226	226	223	224	100,000	224
2011-04-18	228	228	226	228	30,000	228
2011-04-15	233	233	228	228	53,000	228
2011-04-14	225	232	224	230	131,000	230
2011-04-13	223	227	223	225	61,000	225
2011-04-12	228	228	221	224	129,000	224
2011-04-11	229	234	223	229	263,000	229
2011-04-08	216	225	213	224	262,000	224
2011-04-07	228	228	222	223	189,000	223
2011-04-06	233	235	226	228	200,000	228
2011-04-05	244	244	234	235	130,000	235
2011-04-04	249	250	243	243	137,000	243
2011-04-01	258	258	246	247	575,000	247
2011-03-31	237	256	234	256	681,000	256
2011-03-30	234	240	230	236	254,000	236
2011-03-29	234	237	231	232	151,000	232
2011-03-28	238	240	230	239	189,000	239
2011-03-25	250	252	235	237	500,000	237
2011-03-24	220	242	220	239	625,000	239
2011-03-23	212	225	211	221	354,000	221
2011-03-22	220	221	198	213	266,000	213
2011-03-18	195	206	188	204	470,000	204
2011-03-17	172	185	170	184	383,000	184
2011-03-16	145	172	145	172	536,000	172
2011-03-15	178	178	148	149	623,000	149
2011-03-14	221	221	195	198	322,000	198
2011-03-11	220	224	220	220	268,000	220
2011-03-10	228	228	224	225	187,000	225
2011-03-09	232	232	229	229	130,000	229
2011-03-08	234	236	228	228	305,000	228
2011-03-07	243	243	232	234	265,000	234
2011-03-04	247	247	240	242	237,000	242
2011-03-03	244	246	241	244	215,000	244
2011-03-02	236	254	234	242	885,000	242
2011-03-01	233	241	233	240	498,000	240
2011-02-28	235	235	229	232	354,000	232
2011-02-25	231	233	228	231	267,000	231
2011-02-24	235	235	228	230	811,000	230
2011-02-23	223	224	220	220	118,000	220
2011-02-22	230	230	223	223	165,000	223
2011-02-21	222	232	221	231	344,000	231
2011-02-18	226	226	220	220	167,000	220
2011-02-17	228	228	222	226	145,000	226
2011-02-16	222	227	222	226	201,000	226
2011-02-15	222	223	221	222	63,000	222
2011-02-14	221	223	220	222	99,000	222
2011-02-10	221	221	217	221	234,000	221
2011-02-09	222	223	219	219	275,000	219
2011-02-08	216	222	216	221	302,000	221
2011-02-07	215	217	214	217	152,000	217
2011-02-04	214	217	214	215	100,000	215
2011-02-03	213	215	213	214	79,000	214
2011-02-02	214	214	213	213	68,000	213
2011-02-01	217	217	213	214	52,000	214
2011-01-31	214	215	212	213	87,000	213
2011-01-28	217	217	213	213	101,000	213
2011-01-27	215	217	215	216	63,000	216
2011-01-26	216	217	214	215	83,000	215
2011-01-25	216	219	214	218	101,000	218
2011-01-24	214	216	213	216	165,000	216
2011-01-21	223	223	218	219	142,000	219
2011-01-20	225	225	222	223	133,000	223
2011-01-19	227	227	224	226	143,000	226
2011-01-18	226	228	225	227	168,000	227
2011-01-17	231	232	225	226	388,000	226
2011-01-14	238	239	232	232	1,054,000	232
2011-01-13	235	236	230	230	1,147,000	230
2011-01-12	234	299	234	243	4,274,000	243
2011-01-11	219	234	218	228	429,000	228
2011-01-07	215	218	215	217	96,000	217
2011-01-06	216	218	216	218	80,000	218
2011-01-05	215	216	214	216	27,000	216
2011-01-04	217	217	216	216	65,000	216

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