5930 文化シヤッター(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,001	1,012	975	980	224,000	980
2014-12-29	991	1,000	986	998	147,000	998
2014-12-26	966	984	965	981	106,000	981
2014-12-25	983	990	955	966	194,000	966
2014-12-24	989	1,006	987	1,000	149,000	1,000
2014-12-22	974	988	972	982	79,000	982
2014-12-19	980	980	964	977	94,000	977
2014-12-18	987	987	956	961	94,000	961
2014-12-17	956	967	956	959	72,000	959
2014-12-16	971	971	953	956	164,000	956
2014-12-15	966	988	966	980	144,000	980
2014-12-12	962	980	962	965	194,000	965
2014-12-11	980	991	967	973	154,000	973
2014-12-10	1,004	1,017	986	991	111,000	991
2014-12-09	1,043	1,043	1,012	1,017	90,000	1,017
2014-12-08	1,050	1,057	1,041	1,044	144,000	1,044
2014-12-05	1,017	1,068	1,017	1,047	427,000	1,047
2014-12-04	1,000	1,020	999	1,019	269,000	1,019
2014-12-03	988	1,000	985	990	186,000	990
2014-12-02	978	987	972	977	128,000	977
2014-12-01	985	991	980	982	135,000	982
2014-11-28	977	991	967	989	239,000	989
2014-11-27	974	984	959	965	127,000	965
2014-11-26	971	986	958	959	200,000	959
2014-11-25	974	989	966	977	72,000	977
2014-11-21	969	973	954	961	131,000	961
2014-11-20	969	984	966	970	133,000	970
2014-11-19	985	997	972	973	96,000	973
2014-11-18	962	982	962	982	112,000	982
2014-11-17	981	981	960	962	179,000	962
2014-11-14	987	995	976	982	145,000	982
2014-11-13	974	979	961	969	135,000	969
2014-11-12	1,001	1,003	971	974	300,000	974
2014-11-11	992	1,010	989	1,007	314,000	1,007
2014-11-10	986	995	980	995	157,000	995
2014-11-07	981	995	979	983	142,000	983
2014-11-06	986	997	970	981	214,000	981
2014-11-05	976	990	957	985	246,000	985
2014-11-04	996	998	974	991	398,000	991
2014-10-31	921	959	911	954	489,000	954
2014-10-30	918	929	894	905	566,000	905
2014-10-29	901	919	890	906	305,000	906
2014-10-28	905	906	889	900	145,000	900
2014-10-27	920	927	913	919	104,000	919
2014-10-24	900	910	889	905	166,000	905
2014-10-23	878	892	866	879	119,000	879
2014-10-22	857	889	841	878	266,000	878
2014-10-21	865	865	836	845	142,000	845
2014-10-20	842	860	836	856	195,000	856
2014-10-17	838	853	818	818	255,000	818
2014-10-16	832	853	830	836	166,000	836
2014-10-15	871	886	851	860	207,000	860
2014-10-14	882	893	865	869	272,000	869
2014-10-10	882	921	881	913	290,000	913
2014-10-09	946	953	903	904	228,000	904
2014-10-08	921	959	916	948	274,000	948
2014-10-07	930	939	927	931	89,000	931
2014-10-06	929	938	920	937	95,000	937
2014-10-03	908	921	908	914	97,000	914
2014-10-02	924	924	900	902	246,000	902
2014-10-01	977	984	939	945	234,000	945
2014-09-30	970	984	963	977	300,000	977
2014-09-29	965	977	956	974	212,000	974
2014-09-26	930	961	930	957	178,000	957
2014-09-25	925	949	919	947	280,000	947
2014-09-24	908	929	904	915	212,000	915
2014-09-22	918	918	898	900	198,000	900
2014-09-19	903	927	900	914	206,000	914
2014-09-18	909	910	895	900	216,000	900
2014-09-17	938	938	895	898	255,000	898
2014-09-16	908	936	905	930	203,000	930
2014-09-12	882	909	871	903	271,000	903
2014-09-11	894	894	881	883	106,000	883
2014-09-10	883	893	875	889	178,000	889
2014-09-09	906	910	881	883	189,000	883
2014-09-08	905	918	895	899	218,000	899
2014-09-05	914	918	902	905	107,000	905
2014-09-04	931	938	906	911	163,000	911
2014-09-03	934	943	928	931	125,000	931
2014-09-02	935	945	922	934	114,000	934
2014-09-01	944	971	926	928	323,000	928
2014-08-29	921	944	914	935	358,000	935
2014-08-28	882	928	880	922	279,000	922
2014-08-27	891	902	881	892	183,000	892
2014-08-26	903	904	889	891	120,000	891
2014-08-25	900	915	893	907	77,000	907
2014-08-22	909	909	890	898	124,000	898
2014-08-21	909	910	905	910	66,000	910
2014-08-20	907	917	896	900	182,000	900
2014-08-19	903	917	901	914	170,000	914
2014-08-18	885	908	884	906	253,000	906
2014-08-15	886	888	871	875	90,000	875
2014-08-14	895	895	876	886	105,000	886
2014-08-13	873	887	872	886	127,000	886
2014-08-12	900	900	868	873	227,000	873
2014-08-11	887	896	878	894	161,000	894
2014-08-08	873	877	848	863	250,000	863
2014-08-07	856	872	849	870	275,000	870
2014-08-06	836	868	823	865	392,000	865
2014-08-05	872	886	819	821	472,000	821
2014-08-04	871	889	858	872	192,000	872
2014-08-01	870	886	861	870	154,000	870
2014-07-31	903	904	877	887	193,000	887
2014-07-30	900	905	887	897	129,000	897
2014-07-29	900	906	896	905	94,000	905
2014-07-28	898	908	893	904	124,000	904
2014-07-25	879	900	876	898	243,000	898
2014-07-24	895	898	868	868	271,000	868
2014-07-23	900	905	891	894	254,000	894
2014-07-22	885	915	885	902	277,000	902
2014-07-18	892	897	878	886	208,000	886
2014-07-17	882	903	880	897	415,000	897
2014-07-16	867	886	853	879	374,000	879
2014-07-15	881	885	873	880	103,000	880
2014-07-14	879	885	867	881	171,000	881
2014-07-11	879	879	859	870	208,000	870
2014-07-10	886	898	877	879	266,000	879
2014-07-09	894	909	865	879	610,000	879
2014-07-08	886	913	876	908	440,000	908
2014-07-07	896	905	886	889	272,000	889
2014-07-04	940	947	893	903	740,000	903
2014-07-03	877	945	875	941	788,000	941
2014-07-02	895	897	876	878	397,000	878
2014-07-01	865	890	865	882	421,000	882
2014-06-30	835	884	831	880	646,000	880
2014-06-27	828	834	822	832	284,000	832
2014-06-26	823	832	822	828	400,000	828
2014-06-25	814	823	814	818	155,000	818
2014-06-24	812	825	804	823	225,000	823
2014-06-23	801	822	801	818	337,000	818
2014-06-20	804	817	800	809	390,000	809
2014-06-19	834	837	815	817	511,000	817
2014-06-18	809	843	804	838	477,000	838
2014-06-17	830	850	818	821	564,000	821
2014-06-16	809	838	797	831	554,000	831
2014-06-13	798	810	791	808	358,000	808
2014-06-12	791	802	781	798	426,000	798
2014-06-11	800	808	776	801	620,000	801
2014-06-10	790	807	789	804	488,000	804
2014-06-09	775	795	775	788	350,000	788
2014-06-06	748	777	746	770	563,000	770
2014-06-05	748	750	736	747	368,000	747
2014-06-04	715	752	712	749	534,000	749
2014-06-03	719	724	710	715	304,000	715
2014-06-02	693	719	693	717	372,000	717
2014-05-30	694	694	681	685	139,000	685
2014-05-29	678	697	678	695	178,000	695
2014-05-28	670	684	670	683	196,000	683
2014-05-27	671	679	669	671	90,000	671
2014-05-26	670	675	663	670	89,000	670
2014-05-23	659	669	659	667	117,000	667
2014-05-22	644	671	644	669	322,000	669
2014-05-21	633	643	629	640	184,000	640
2014-05-20	642	642	628	637	172,000	637
2014-05-19	639	645	633	638	122,000	638
2014-05-16	638	655	629	640	429,000	640
2014-05-15	593	639	592	635	453,000	635
2014-05-14	586	595	583	593	90,000	593
2014-05-13	579	590	579	589	69,000	589
2014-05-12	586	589	580	581	80,000	581
2014-05-09	586	593	585	588	104,000	588
2014-05-08	589	589	585	586	73,000	586
2014-05-07	604	606	584	584	244,000	584
2014-05-02	611	622	604	616	161,000	616
2014-05-01	605	640	587	602	506,000	602
2014-04-30	602	606	596	596	34,000	596
2014-04-28	601	602	590	599	43,000	599
2014-04-25	594	602	594	602	28,000	602
2014-04-24	604	604	592	595	44,000	595
2014-04-23	600	607	598	600	61,000	600
2014-04-22	609	609	601	601	47,000	601
2014-04-21	605	614	605	608	38,000	608
2014-04-18	613	613	607	610	34,000	610
2014-04-17	613	617	607	613	56,000	613
2014-04-16	603	619	603	618	52,000	618
2014-04-15	596	606	596	602	82,000	602
2014-04-14	593	604	593	594	67,000	594
2014-04-11	594	603	589	595	67,000	595
2014-04-10	614	621	598	604	104,000	604
2014-04-09	613	625	604	606	223,000	606
2014-04-08	624	635	614	633	293,000	633
2014-04-07	617	624	617	624	75,000	624
2014-04-04	620	628	610	627	105,000	627
2014-04-03	612	627	612	620	123,000	620
2014-04-02	622	631	603	608	229,000	608
2014-04-01	633	633	609	612	269,000	612
2014-03-31	638	638	622	633	174,000	633
2014-03-28	631	643	608	625	210,000	625
2014-03-27	601	629	601	626	221,000	626
2014-03-26	600	627	600	627	146,000	627
2014-03-25	620	625	601	603	239,000	603
2014-03-24	578	606	578	600	131,000	600
2014-03-20	597	597	578	578	147,000	578
2014-03-19	595	596	576	588	115,000	588
2014-03-18	587	590	578	585	37,000	585
2014-03-17	592	592	568	570	68,000	570
2014-03-14	591	599	589	593	191,000	593
2014-03-13	608	608	600	605	58,000	605
2014-03-12	613	613	602	605	75,000	605
2014-03-11	616	616	608	616	58,000	616
2014-03-10	618	620	608	610	88,000	610
2014-03-07	620	623	617	623	76,000	623
2014-03-06	601	617	601	612	53,000	612
2014-03-05	590	614	590	602	143,000	602
2014-03-04	605	605	587	589	224,000	589
2014-03-03	605	607	592	604	104,000	604
2014-02-28	616	616	601	609	92,000	609
2014-02-27	616	620	607	608	59,000	608
2014-02-26	614	628	614	623	64,000	623
2014-02-25	626	631	616	621	122,000	621
2014-02-24	606	628	603	625	184,000	625
2014-02-21	624	626	616	616	113,000	616
2014-02-20	627	630	600	604	102,000	604
2014-02-19	623	629	616	627	89,000	627
2014-02-18	614	632	600	626	141,000	626
2014-02-17	607	617	602	612	82,000	612
2014-02-14	638	643	592	604	317,000	604
2014-02-13	642	669	634	636	370,000	636
2014-02-12	616	645	616	642	257,000	642
2014-02-10	592	617	586	615	238,000	615
2014-02-07	596	611	586	586	134,000	586
2014-02-06	584	592	575	582	135,000	582
2014-02-05	565	579	552	575	206,000	575
2014-02-04	597	597	556	557	284,000	557
2014-02-03	631	632	606	609	167,000	609
2014-01-31	636	643	622	631	124,000	631
2014-01-30	627	636	617	626	134,000	626
2014-01-29	630	647	629	645	99,000	645
2014-01-28	622	638	620	620	165,000	620
2014-01-27	614	636	614	628	175,000	628
2014-01-24	645	649	632	638	273,000	638
2014-01-23	674	677	658	658	84,000	658
2014-01-22	679	682	662	668	121,000	668
2014-01-21	681	690	679	681	160,000	681
2014-01-20	688	692	679	682	103,000	682
2014-01-17	688	698	680	692	192,000	692
2014-01-16	679	697	677	695	305,000	695
2014-01-15	650	675	643	672	271,000	672
2014-01-14	650	655	642	642	213,000	642
2014-01-10	670	670	651	669	354,000	669
2014-01-09	655	670	646	668	324,000	668
2014-01-08	630	653	630	652	250,000	652
2014-01-07	636	636	621	623	193,000	623
2014-01-06	639	640	623	636	171,000	636

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