5930 文化シヤッター(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	1,026	1,030	1,020	1,027	66,600	1,027
2015-12-29	981	1,029	981	1,015	102,300	1,015
2015-12-28	985	997	980	985	69,500	985
2015-12-25	997	999	978	989	69,000	989
2015-12-24	1,024	1,024	990	992	61,200	992
2015-12-22	1,014	1,022	1,011	1,012	42,800	1,012
2015-12-21	1,028	1,031	1,005	1,013	78,800	1,013
2015-12-18	1,044	1,064	1,034	1,039	170,500	1,039
2015-12-17	1,055	1,063	1,034	1,039	182,500	1,039
2015-12-16	1,024	1,035	1,021	1,035	59,100	1,035
2015-12-15	1,046	1,046	1,021	1,021	66,200	1,021
2015-12-14	1,020	1,039	1,002	1,035	78,100	1,035
2015-12-11	1,028	1,052	1,026	1,041	164,800	1,041
2015-12-10	1,053	1,058	1,032	1,040	114,300	1,040
2015-12-09	1,044	1,058	1,030	1,053	90,800	1,053
2015-12-08	1,066	1,068	1,049	1,052	118,700	1,052
2015-12-07	1,072	1,081	1,058	1,061	48,400	1,061
2015-12-04	1,067	1,067	1,049	1,056	103,300	1,056
2015-12-03	1,078	1,095	1,071	1,081	135,100	1,081
2015-12-02	1,062	1,078	1,061	1,074	109,200	1,074
2015-12-01	1,074	1,088	1,056	1,059	122,200	1,059
2015-11-30	1,052	1,071	1,050	1,071	235,700	1,071
2015-11-27	1,038	1,061	1,038	1,044	120,900	1,044
2015-11-26	1,061	1,067	1,037	1,038	211,500	1,038
2015-11-25	1,074	1,075	1,060	1,065	98,200	1,065
2015-11-24	1,056	1,073	1,051	1,070	146,200	1,070
2015-11-20	1,055	1,068	1,055	1,067	127,000	1,067
2015-11-19	1,052	1,083	1,045	1,053	216,000	1,053
2015-11-18	1,035	1,060	1,030	1,044	248,000	1,044
2015-11-17	1,026	1,035	1,024	1,032	254,000	1,032
2015-11-16	999	1,035	990	1,026	209,500	1,026
2015-11-13	997	1,011	986	1,010	153,500	1,010
2015-11-12	1,000	1,019	1,000	1,011	182,600	1,011
2015-11-11	981	1,005	972	999	129,300	999
2015-11-10	984	993	978	985	94,600	985
2015-11-09	961	988	961	983	135,800	983
2015-11-06	938	965	936	961	233,700	961
2015-11-05	936	949	911	936	113,000	936
2015-11-04	928	938	914	925	135,800	925
2015-11-02	936	945	905	907	156,200	907
2015-10-30	938	960	938	942	159,600	942
2015-10-29	928	948	921	927	116,900	927
2015-10-28	931	932	915	917	103,700	917
2015-10-27	947	957	938	938	41,500	938
2015-10-26	948	957	947	950	98,200	950
2015-10-23	938	959	938	948	121,000	948
2015-10-22	939	951	930	934	48,300	934
2015-10-21	932	956	932	952	103,400	952
2015-10-20	942	944	927	939	72,900	939
2015-10-19	925	942	918	933	53,200	933
2015-10-16	945	953	922	925	110,000	925
2015-10-15	930	942	921	934	264,300	934
2015-10-14	963	973	943	943	92,200	943
2015-10-13	959	995	959	974	179,700	974
2015-10-09	956	971	941	970	153,100	970
2015-10-08	970	973	948	954	142,100	954
2015-10-07	964	981	956	975	125,200	975
2015-10-06	965	985	959	962	260,700	962
2015-10-05	970	974	951	965	144,600	965
2015-10-02	941	983	938	980	410,300	980
2015-10-01	940	950	914	941	507,400	941
2015-09-30	825	861	825	857	111,000	857
2015-09-29	830	830	797	810	127,300	810
2015-09-28	828	851	823	844	104,900	844
2015-09-25	823	846	814	838	223,700	838
2015-09-24	860	865	818	822	186,100	822
2015-09-18	889	889	867	875	99,900	875
2015-09-17	889	897	884	891	65,100	891
2015-09-16	890	893	879	892	52,400	892
2015-09-15	879	905	877	879	118,600	879
2015-09-14	876	888	858	881	118,000	881
2015-09-11	877	907	866	883	212,500	883
2015-09-10	841	867	831	862	103,600	862
2015-09-09	834	852	828	852	110,000	852
2015-09-08	821	837	804	805	77,300	805
2015-09-07	811	842	810	825	154,600	825
2015-09-04	841	842	807	813	101,800	813
2015-09-03	843	859	834	838	112,500	838
2015-09-02	850	864	832	837	186,200	837
2015-09-01	920	920	871	872	211,800	872
2015-08-31	915	934	904	922	143,600	922
2015-08-28	907	924	895	919	78,400	919
2015-08-27	890	912	884	888	171,000	888
2015-08-26	879	900	871	886	241,500	886
2015-08-25	872	920	855	874	224,000	874
2015-08-24	920	936	892	917	326,600	917
2015-08-21	941	946	931	935	199,900	935
2015-08-20	969	971	949	956	306,400	956
2015-08-19	977	982	969	975	110,800	975
2015-08-18	977	985	963	975	119,000	975
2015-08-17	957	977	957	974	83,300	974
2015-08-14	946	959	945	956	87,700	956
2015-08-13	948	963	942	951	175,300	951
2015-08-12	956	964	945	954	190,700	954
2015-08-11	945	968	944	962	199,300	962
2015-08-10	928	945	921	936	192,100	936
2015-08-07	910	932	908	927	154,900	927
2015-08-06	905	922	901	914	204,900	914
2015-08-05	888	901	880	901	303,700	901
2015-08-04	984	996	880	914	439,300	914
2015-08-03	1,002	1,005	972	980	225,900	980
2015-07-31	977	998	970	993	235,800	993
2015-07-30	968	970	961	968	145,300	968
2015-07-29	964	967	951	959	156,500	959
2015-07-28	966	970	946	953	252,100	953
2015-07-27	963	975	962	966	305,400	966
2015-07-24	945	958	945	953	218,300	953
2015-07-23	939	946	926	945	162,200	945
2015-07-22	930	950	919	941	177,800	941
2015-07-21	928	946	924	933	198,300	933
2015-07-17	922	923	910	919	180,300	919
2015-07-16	915	919	905	918	104,900	918
2015-07-15	918	927	911	918	107,300	918
2015-07-14	926	931	910	920	176,100	920
2015-07-13	908	914	896	909	92,800	909
2015-07-10	913	915	892	903	180,900	903
2015-07-09	885	903	855	900	211,000	900
2015-07-08	937	939	906	906	186,800	906
2015-07-07	938	953	932	936	102,000	936
2015-07-06	945	957	927	930	131,300	930
2015-07-03	957	970	946	963	92,800	963
2015-07-02	967	969	950	953	219,800	953
2015-07-01	967	980	960	972	132,500	972
2015-06-30	977	986	956	966	168,100	966
2015-06-29	975	992	973	978	124,700	978
2015-06-26	1,013	1,013	999	1,004	110,000	1,004
2015-06-25	1,011	1,023	1,006	1,015	65,100	1,015
2015-06-24	1,010	1,023	1,006	1,019	156,400	1,019
2015-06-23	997	1,009	985	1,009	121,300	1,009
2015-06-22	974	994	970	994	85,500	994
2015-06-19	995	996	973	976	299,200	976
2015-06-18	994	996	982	989	102,300	989
2015-06-17	1,020	1,020	992	996	154,900	996
2015-06-16	1,019	1,029	1,010	1,015	79,300	1,015
2015-06-15	1,003	1,023	998	1,019	119,300	1,019
2015-06-12	1,027	1,037	1,008	1,012	224,900	1,012
2015-06-11	1,003	1,022	998	1,019	144,700	1,019
2015-06-10	1,020	1,021	1,003	1,004	131,300	1,004
2015-06-09	1,017	1,017	995	1,010	203,400	1,010
2015-06-08	1,007	1,021	1,006	1,021	79,500	1,021
2015-06-05	1,015	1,020	1,000	1,006	222,100	1,006
2015-06-04	1,029	1,037	1,017	1,030	129,700	1,030
2015-06-03	1,024	1,034	1,010	1,019	149,200	1,019
2015-06-02	1,026	1,033	1,002	1,022	136,200	1,022
2015-06-01	1,052	1,057	1,020	1,046	90,700	1,046
2015-05-29	1,056	1,068	1,039	1,053	134,000	1,053
2015-05-28	1,030	1,071	1,030	1,056	275,600	1,056
2015-05-27	1,036	1,037	1,025	1,037	130,000	1,037
2015-05-26	1,020	1,036	1,015	1,019	111,500	1,019
2015-05-25	1,015	1,027	1,015	1,020	107,300	1,020
2015-05-22	1,026	1,039	1,026	1,027	100,600	1,027
2015-05-21	1,043	1,043	1,014	1,020	201,200	1,020
2015-05-20	1,066	1,066	1,037	1,044	115,300	1,044
2015-05-19	1,052	1,067	1,049	1,056	125,500	1,056
2015-05-18	1,051	1,067	1,044	1,052	175,500	1,052
2015-05-15	1,082	1,088	1,043	1,047	279,700	1,047
2015-05-14	1,110	1,149	1,105	1,129	277,700	1,129
2015-05-13	1,080	1,110	1,080	1,104	86,600	1,104
2015-05-12	1,107	1,107	1,086	1,097	97,600	1,097
2015-05-11	1,103	1,115	1,098	1,103	97,400	1,103
2015-05-08	1,075	1,097	1,065	1,084	111,800	1,084
2015-05-07	1,075	1,093	1,062	1,064	87,400	1,064
2015-05-01	1,089	1,096	1,057	1,080	106,700	1,080
2015-04-30	1,087	1,098	1,075	1,090	159,900	1,090
2015-04-28	1,088	1,099	1,082	1,084	64,000	1,084
2015-04-27	1,100	1,100	1,082	1,085	55,600	1,085
2015-04-24	1,088	1,113	1,087	1,099	64,600	1,099
2015-04-23	1,102	1,135	1,088	1,094	115,800	1,094
2015-04-22	1,116	1,121	1,100	1,115	191,800	1,115
2015-04-21	1,100	1,132	1,090	1,092	186,700	1,092
2015-04-20	1,111	1,112	1,075	1,091	156,300	1,091
2015-04-17	1,088	1,131	1,088	1,110	175,200	1,110
2015-04-16	1,152	1,180	1,113	1,116	326,400	1,116
2015-04-15	1,157	1,161	1,136	1,152	185,500	1,152
2015-04-14	1,157	1,180	1,130	1,169	262,300	1,169
2015-04-13	1,084	1,160	1,084	1,156	558,800	1,156
2015-04-10	1,048	1,082	1,041	1,070	309,400	1,070
2015-04-09	1,033	1,039	1,025	1,034	138,900	1,034
2015-04-08	1,023	1,048	1,019	1,037	125,300	1,037
2015-04-07	1,043	1,043	996	1,019	115,600	1,019
2015-04-06	1,009	1,047	995	1,034	204,200	1,034
2015-04-03	1,025	1,027	1,002	1,015	103,400	1,015
2015-04-02	1,019	1,053	1,003	1,025	294,800	1,025
2015-04-01	1,008	1,020	987	1,001	189,000	1,001
2015-03-31	981	1,007	980	994	140,000	994
2015-03-30	964	981	960	966	189,000	966
2015-03-27	1,003	1,006	974	979	176,000	979
2015-03-26	1,012	1,025	1,005	1,011	154,000	1,011
2015-03-25	998	1,018	994	1,013	119,000	1,013
2015-03-24	1,004	1,014	987	993	179,000	993
2015-03-23	999	1,012	991	1,004	127,000	1,004
2015-03-20	985	998	975	998	218,000	998
2015-03-19	1,010	1,014	996	996	155,000	996
2015-03-18	1,025	1,027	1,012	1,017	113,000	1,017
2015-03-17	1,038	1,045	1,021	1,029	124,000	1,029
2015-03-16	1,053	1,057	1,035	1,039	90,000	1,039
2015-03-13	1,045	1,057	1,037	1,053	200,000	1,053
2015-03-12	1,033	1,052	1,033	1,048	85,000	1,048
2015-03-11	1,016	1,034	1,016	1,023	119,000	1,023
2015-03-10	1,051	1,055	1,025	1,033	190,000	1,033
2015-03-09	1,012	1,050	1,012	1,043	150,000	1,043
2015-03-06	1,014	1,032	1,012	1,022	193,000	1,022
2015-03-05	1,000	1,015	999	1,012	110,000	1,012
2015-03-04	1,000	1,004	995	1,001	178,000	1,001
2015-03-03	996	1,006	993	1,002	189,000	1,002
2015-03-02	973	995	973	992	111,000	992
2015-02-27	985	993	960	983	128,000	983
2015-02-26	977	990	977	989	93,000	989
2015-02-25	986	998	963	979	152,000	979
2015-02-24	980	988	980	988	94,000	988
2015-02-23	982	991	976	978	110,000	978
2015-02-20	970	980	969	979	162,000	979
2015-02-19	956	963	956	963	108,000	963
2015-02-18	940	960	939	952	113,000	952
2015-02-17	927	937	925	934	62,000	934
2015-02-16	925	929	917	920	161,000	920
2015-02-13	926	931	907	916	179,000	916
2015-02-12	930	935	923	926	256,000	926
2015-02-10	924	933	906	915	233,000	915
2015-02-09	947	953	919	923	201,000	923
2015-02-06	956	965	944	951	152,000	951
2015-02-05	965	965	945	956	150,000	956
2015-02-04	953	970	953	966	84,000	966
2015-02-03	956	963	948	953	78,000	953
2015-02-02	950	957	943	951	185,000	951
2015-01-30	944	959	944	957	140,000	957
2015-01-29	948	955	937	943	76,000	943
2015-01-28	946	954	944	949	106,000	949
2015-01-27	949	956	942	946	119,000	946
2015-01-26	932	945	929	943	77,000	943
2015-01-23	925	937	925	934	81,000	934
2015-01-22	910	929	907	925	124,000	925
2015-01-21	920	920	907	910	163,000	910
2015-01-20	913	928	910	922	93,000	922
2015-01-19	910	921	897	905	132,000	905
2015-01-16	902	913	895	912	213,000	912
2015-01-15	901	926	901	926	102,000	926
2015-01-14	906	923	906	913	142,000	913
2015-01-13	931	932	912	921	146,000	921
2015-01-09	955	957	938	953	181,000	953
2015-01-08	935	966	934	952	165,000	952
2015-01-07	924	939	924	930	163,000	930
2015-01-06	953	979	937	938	246,000	938
2015-01-05	987	987	951	953	307,000	953

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