5930 文化シヤッター(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	398	401	395	401	119,000	401
2012-12-27	397	399	394	395	88,000	395
2012-12-26	393	394	390	392	43,000	392
2012-12-25	388	396	388	389	59,000	389
2012-12-21	394	395	379	388	62,000	388
2012-12-20	394	397	390	393	79,000	393
2012-12-19	395	395	390	392	56,000	392
2012-12-18	395	396	388	388	64,000	388
2012-12-17	395	395	388	392	88,000	392
2012-12-14	399	399	386	387	135,000	387
2012-12-13	389	399	389	393	120,000	393
2012-12-12	379	387	379	379	81,000	379
2012-12-11	385	385	379	381	64,000	381
2012-12-10	400	400	390	390	72,000	390
2012-12-07	392	400	390	396	99,000	396
2012-12-06	377	387	377	387	102,000	387
2012-12-05	374	375	371	375	46,000	375
2012-12-04	375	375	373	375	56,000	375
2012-12-03	374	374	371	374	54,000	374
2012-11-30	370	374	370	370	72,000	370
2012-11-29	374	376	371	371	45,000	371
2012-11-28	380	380	370	374	44,000	374
2012-11-27	360	382	360	382	98,000	382
2012-11-26	360	368	360	368	89,000	368
2012-11-22	352	362	352	359	96,000	359
2012-11-21	352	355	351	352	42,000	352
2012-11-20	352	353	350	351	43,000	351
2012-11-19	350	355	350	355	77,000	355
2012-11-16	345	350	345	348	25,000	348
2012-11-15	340	346	339	345	25,000	345
2012-11-14	341	343	338	341	30,000	341
2012-11-13	339	344	337	338	39,000	338
2012-11-12	342	343	339	339	69,000	339
2012-11-09	351	351	348	348	77,000	348
2012-11-08	357	358	347	351	123,000	351
2012-11-07	344	355	340	351	163,000	351
2012-11-06	340	341	337	337	31,000	337
2012-11-05	339	342	339	342	15,000	342
2012-11-02	343	344	340	344	52,000	344
2012-11-01	337	340	336	336	39,000	336
2012-10-31	340	346	334	341	102,000	341
2012-10-30	355	359	322	322	168,000	322
2012-10-29	340	352	340	352	63,000	352
2012-10-26	339	340	336	340	20,000	340
2012-10-25	339	340	335	340	20,000	340
2012-10-24	339	339	338	339	9,000	339
2012-10-23	340	340	339	340	17,000	340
2012-10-22	335	341	334	339	30,000	339
2012-10-19	339	344	336	343	36,000	343
2012-10-18	344	344	341	341	26,000	341
2012-10-17	344	344	341	342	22,000	342
2012-10-16	342	342	336	336	21,000	336
2012-10-15	335	337	334	336	7,000	336
2012-10-12	342	342	334	336	22,000	336
2012-10-11	340	347	336	336	49,000	336
2012-10-10	341	342	340	341	55,000	341
2012-10-09	348	349	344	349	64,000	349
2012-10-05	345	349	343	348	36,000	348
2012-10-04	344	345	337	345	37,000	345
2012-10-03	347	348	343	343	14,000	343
2012-10-02	341	345	339	345	23,000	345
2012-10-01	345	346	344	345	21,000	345
2012-09-28	352	352	348	352	43,000	352
2012-09-27	350	352	348	352	52,000	352
2012-09-26	347	349	340	349	30,000	349
2012-09-25	341	346	338	346	19,000	346
2012-09-24	333	337	332	335	28,000	335
2012-09-21	340	343	338	338	29,000	338
2012-09-20	347	348	345	345	18,000	345
2012-09-19	345	350	345	350	31,000	350
2012-09-18	345	346	335	346	28,000	346
2012-09-14	346	346	337	346	51,000	346
2012-09-13	333	339	333	339	26,000	339
2012-09-12	338	338	333	335	24,000	335
2012-09-11	334	338	333	338	17,000	338
2012-09-10	339	342	336	339	49,000	339
2012-09-07	332	337	329	337	54,000	337
2012-09-06	321	329	321	329	29,000	329
2012-09-05	330	330	320	321	33,000	321
2012-09-04	334	338	329	330	37,000	330
2012-09-03	334	337	330	332	61,000	332
2012-08-31	339	347	339	341	47,000	341
2012-08-30	342	342	340	341	26,000	341
2012-08-29	336	338	334	337	25,000	337
2012-08-28	342	342	330	331	35,000	331
2012-08-27	345	346	343	343	17,000	343
2012-08-24	349	349	345	345	16,000	345
2012-08-23	349	351	347	349	21,000	349
2012-08-22	346	350	346	348	25,000	348
2012-08-21	349	352	341	348	29,000	348
2012-08-20	349	350	343	346	38,000	346
2012-08-17	348	353	346	352	61,000	352
2012-08-16	343	348	342	348	28,000	348
2012-08-15	349	349	341	346	29,000	346
2012-08-14	343	349	340	349	40,000	349
2012-08-13	336	342	335	341	20,000	341
2012-08-10	343	347	343	344	69,000	344
2012-08-09	349	353	348	353	83,000	353
2012-08-08	346	348	342	348	60,000	348
2012-08-07	336	345	333	344	58,000	344
2012-08-06	340	342	332	335	22,000	335
2012-08-03	340	340	327	335	24,000	335
2012-08-02	348	348	342	342	29,000	342
2012-08-01	350	350	342	347	48,000	347
2012-07-31	339	352	339	351	113,000	351
2012-07-30	335	336	328	335	49,000	335
2012-07-27	327	327	321	323	34,000	323
2012-07-26	320	325	313	319	58,000	319
2012-07-25	319	328	318	322	27,000	322
2012-07-24	324	326	320	322	34,000	322
2012-07-23	340	340	313	318	95,000	318
2012-07-20	342	344	336	340	56,000	340
2012-07-19	341	347	340	347	27,000	347
2012-07-18	345	347	336	339	23,000	339
2012-07-17	349	351	344	344	55,000	344
2012-07-13	342	349	340	348	118,000	348
2012-07-12	339	340	335	335	25,000	335
2012-07-11	347	347	340	340	68,000	340
2012-07-10	350	352	345	347	195,000	347
2012-07-09	333	347	330	345	95,000	345
2012-07-06	340	344	330	333	132,000	333
2012-07-05	341	341	338	340	42,000	340
2012-07-04	343	345	341	343	40,000	343
2012-07-03	338	345	338	343	44,000	343
2012-07-02	350	350	341	341	90,000	341
2012-06-29	349	349	336	344	113,000	344
2012-06-28	336	345	334	345	49,000	345
2012-06-27	332	335	332	335	29,000	335
2012-06-26	328	331	326	331	43,000	331
2012-06-25	331	334	328	328	34,000	328
2012-06-22	335	335	331	331	20,000	331
2012-06-21	337	337	335	335	19,000	335
2012-06-20	336	336	330	334	58,000	334
2012-06-19	327	342	326	335	117,000	335
2012-06-18	326	329	326	327	67,000	327
2012-06-15	321	327	321	326	51,000	326
2012-06-14	323	323	314	321	60,000	321
2012-06-13	327	327	322	323	34,000	323
2012-06-12	322	326	314	326	65,000	326
2012-06-11	326	327	323	323	50,000	323
2012-06-08	330	330	321	326	161,000	326
2012-06-07	324	338	323	327	177,000	327
2012-06-06	312	321	312	321	28,000	321
2012-06-05	310	314	307	311	75,000	311
2012-06-04	305	313	305	313	63,000	313
2012-06-01	319	327	315	318	83,000	318
2012-05-31	308	323	308	321	107,000	321
2012-05-30	312	312	308	310	132,000	310
2012-05-29	309	311	308	310	83,000	310
2012-05-28	311	311	309	310	27,000	310
2012-05-25	316	317	313	313	64,000	313
2012-05-24	316	317	306	317	91,000	317
2012-05-23	325	325	311	313	76,000	313
2012-05-22	316	327	316	325	111,000	325
2012-05-21	302	315	302	315	87,000	315
2012-05-18	296	304	290	302	166,000	302
2012-05-17	296	300	292	296	251,000	296
2012-05-16	305	306	299	301	99,000	301
2012-05-15	305	307	297	305	184,000	305
2012-05-14	329	329	305	309	153,000	309
2012-05-11	336	340	326	326	132,000	326
2012-05-10	314	345	310	338	490,000	338
2012-05-09	301	322	297	315	319,000	315
2012-05-08	297	301	297	301	37,000	301
2012-05-07	295	301	294	298	47,000	298
2012-05-02	301	301	297	301	70,000	301
2012-05-01	302	311	297	301	156,000	301
2012-04-27	307	308	301	302	73,000	302
2012-04-26	304	305	302	304	42,000	304
2012-04-25	302	304	300	302	38,000	302
2012-04-24	299	301	298	301	43,000	301
2012-04-23	297	302	296	302	72,000	302
2012-04-20	295	299	293	299	48,000	299
2012-04-19	297	297	292	292	28,000	292
2012-04-18	297	300	295	300	40,000	300
2012-04-17	290	296	290	295	42,000	295
2012-04-16	288	293	288	293	26,000	293
2012-04-13	294	295	291	291	30,000	291
2012-04-12	293	294	293	294	36,000	294
2012-04-11	292	293	292	292	47,000	292
2012-04-10	295	296	292	294	123,000	294
2012-04-09	289	292	289	292	42,000	292
2012-04-06	288	294	288	289	64,000	289
2012-04-05	283	288	283	288	65,000	288
2012-04-04	297	297	282	284	69,000	284
2012-04-03	301	301	295	295	41,000	295
2012-04-02	302	303	300	301	90,000	301
2012-03-30	300	302	297	300	105,000	300
2012-03-29	294	300	294	297	79,000	297
2012-03-28	294	299	290	295	77,000	295
2012-03-27	295	298	293	298	81,000	298
2012-03-26	290	295	290	293	67,000	293
2012-03-23	291	293	289	292	48,000	292
2012-03-22	289	293	289	290	20,000	290
2012-03-21	298	298	287	287	95,000	287
2012-03-19	296	298	294	297	62,000	297
2012-03-16	290	294	290	292	52,000	292
2012-03-15	287	294	286	290	76,000	290
2012-03-14	290	292	288	288	73,000	288
2012-03-13	286	292	285	285	86,000	285
2012-03-12	286	288	283	285	93,000	285
2012-03-09	296	296	288	289	256,000	289
2012-03-08	292	296	291	295	137,000	295
2012-03-07	285	291	285	291	41,000	291
2012-03-06	287	289	284	289	30,000	289
2012-03-05	286	286	285	286	10,000	286
2012-03-02	286	288	285	286	22,000	286
2012-03-01	293	294	283	286	46,000	286
2012-02-29	295	297	289	292	81,000	292
2012-02-28	294	296	291	294	83,000	294
2012-02-27	292	295	289	295	55,000	295
2012-02-24	290	294	289	294	71,000	294
2012-02-23	293	293	275	288	105,000	288
2012-02-22	281	291	281	289	152,000	289
2012-02-21	280	282	275	281	70,000	281
2012-02-20	287	287	279	280	81,000	280
2012-02-17	288	288	283	283	105,000	283
2012-02-16	293	295	289	290	49,000	290
2012-02-15	297	299	294	296	55,000	296
2012-02-14	298	298	293	297	26,000	297
2012-02-13	299	299	295	297	28,000	297
2012-02-10	300	300	297	298	97,000	298
2012-02-09	308	308	298	302	119,000	302
2012-02-08	305	310	301	309	170,000	309
2012-02-07	299	304	299	302	31,000	302
2012-02-06	296	298	296	298	34,000	298
2012-02-03	296	297	295	295	18,000	295
2012-02-02	298	299	296	296	29,000	296
2012-02-01	298	298	292	293	90,000	293
2012-01-31	292	300	291	300	82,000	300
2012-01-30	289	293	287	290	54,000	290
2012-01-27	295	295	287	288	55,000	288
2012-01-26	295	295	292	294	34,000	294
2012-01-25	292	299	292	295	73,000	295
2012-01-24	299	300	293	293	48,000	293
2012-01-23	306	306	300	302	54,000	302
2012-01-20	300	305	298	305	103,000	305
2012-01-19	313	315	298	300	128,000	300
2012-01-18	297	313	296	310	208,000	310
2012-01-17	290	296	289	296	140,000	296
2012-01-16	276	288	274	287	77,000	287
2012-01-13	282	282	278	278	45,000	278
2012-01-12	283	283	279	282	99,000	282
2012-01-11	284	285	282	283	88,000	283
2012-01-10	286	289	276	282	264,000	282
2012-01-06	270	287	270	282	281,000	282
2012-01-05	268	274	265	271	94,000	271
2012-01-04	269	270	263	268	116,000	268

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