5930 文化シヤッター(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	914	914	894	902	227,800	902
2016-12-29	919	919	905	914	141,100	914
2016-12-28	920	927	916	921	126,600	921
2016-12-27	917	922	913	919	78,500	919
2016-12-26	920	922	912	915	57,300	915
2016-12-22	903	919	903	915	183,400	915
2016-12-21	926	926	903	908	119,800	908
2016-12-20	926	927	917	927	99,600	927
2016-12-19	926	928	918	926	146,000	926
2016-12-16	924	924	916	920	141,500	920
2016-12-15	912	921	909	917	90,100	917
2016-12-14	916	917	907	914	85,200	914
2016-12-13	910	918	905	913	337,700	913
2016-12-12	930	930	905	912	192,500	912
2016-12-09	915	925	905	921	303,500	921
2016-12-08	903	920	899	920	208,100	920
2016-12-07	893	897	887	892	100,800	892
2016-12-06	880	888	879	885	263,500	885
2016-12-05	875	879	866	877	186,500	877
2016-12-02	884	887	874	881	198,300	881
2016-12-01	879	897	878	887	179,300	887
2016-11-30	864	871	864	869	201,300	869
2016-11-29	859	864	858	864	75,300	864
2016-11-28	862	868	857	867	114,400	867
2016-11-25	861	868	854	859	205,200	859
2016-11-24	858	862	849	861	206,800	861
2016-11-22	857	863	854	860	76,100	860
2016-11-21	858	862	851	854	161,800	854
2016-11-18	847	848	838	846	87,000	846
2016-11-17	830	846	830	838	92,700	838
2016-11-16	835	839	825	836	309,500	836
2016-11-15	834	841	827	835	282,800	835
2016-11-14	835	844	821	841	264,600	841
2016-11-11	851	865	846	847	183,600	847
2016-11-10	880	880	849	855	356,900	855
2016-11-09	858	873	816	823	386,400	823
2016-11-08	859	862	845	854	162,300	854
2016-11-07	843	858	841	858	255,500	858
2016-11-04	834	842	823	833	201,700	833
2016-11-02	859	859	841	849	150,700	849
2016-11-01	866	869	859	868	101,600	868
2016-10-31	864	872	864	871	105,800	871
2016-10-28	873	877	862	869	186,400	869
2016-10-27	860	873	859	870	188,500	870
2016-10-26	842	857	837	855	160,800	855
2016-10-25	844	848	839	845	189,500	845
2016-10-24	850	854	835	841	299,600	841
2016-10-21	849	853	841	848	193,100	848
2016-10-20	848	856	844	852	166,500	852
2016-10-19	830	847	824	846	150,600	846
2016-10-17	816	824	810	823	74,800	823
2016-10-13	808	824	808	818	247,200	818
2016-10-12	800	810	795	802	159,100	802
2016-10-11	816	816	800	806	315,100	806
2016-10-07	831	839	811	824	207,800	824
2016-10-06	820	827	817	825	132,100	825
2016-10-05	816	822	809	815	141,600	815
2016-10-04	802	815	799	810	177,200	810
2016-10-03	810	812	798	802	133,500	802
2016-09-30	797	805	789	800	174,900	800
2016-09-29	808	813	800	807	102,000	807
2016-09-28	799	808	790	803	325,500	803
2016-09-27	793	796	762	789	381,200	789
2016-09-26	800	805	797	801	290,200	801
2016-09-23	781	801	779	793	448,300	793
2016-09-21	748	774	747	772	222,200	772
2016-09-20	749	754	736	750	182,900	750
2016-09-16	741	755	737	753	150,000	753
2016-09-15	741	749	719	740	73,400	740
2016-09-14	741	757	738	747	217,700	747
2016-09-13	749	763	738	753	203,300	753
2016-09-12	738	748	733	744	106,300	744
2016-09-09	764	764	751	753	187,800	753
2016-09-08	740	772	739	764	348,500	764
2016-09-07	736	739	726	736	146,200	736
2016-09-06	714	744	714	741	177,300	741
2016-09-05	719	721	715	715	151,400	715
2016-09-02	712	720	710	712	219,500	712
2016-09-01	719	719	705	715	124,600	715
2016-08-31	712	724	707	721	117,900	721
2016-08-30	715	717	701	703	117,500	703
2016-08-29	716	724	713	716	130,500	716
2016-08-26	709	713	705	709	141,500	709
2016-08-25	720	720	708	713	112,300	713
2016-08-24	712	721	709	719	158,200	719
2016-08-23	712	720	700	706	214,200	706
2016-08-22	699	713	696	712	177,500	712
2016-08-19	686	698	678	696	251,200	696
2016-08-18	680	686	675	681	128,800	681
2016-08-17	675	687	670	686	186,800	686
2016-08-16	694	694	677	678	228,300	678
2016-08-15	703	705	692	699	81,800	699
2016-08-12	720	722	702	705	100,000	705
2016-08-10	696	714	683	711	277,800	711
2016-08-09	723	730	715	725	67,700	725
2016-08-08	717	729	711	728	101,200	728
2016-08-05	718	726	700	709	191,200	709
2016-08-04	705	716	693	710	245,300	710
2016-08-03	790	801	703	719	358,800	719
2016-08-02	813	822	806	813	63,800	813
2016-08-01	834	840	807	828	113,100	828
2016-07-29	852	852	819	849	186,800	849
2016-07-28	849	853	835	849	73,200	849
2016-07-27	850	865	845	860	164,400	860
2016-07-26	840	844	825	841	78,700	841
2016-07-25	828	845	828	839	133,200	839
2016-07-22	811	826	802	822	70,000	822
2016-07-21	857	857	816	823	193,300	823
2016-07-20	854	854	834	853	83,900	853
2016-07-19	839	854	838	854	70,500	854
2016-07-15	846	846	824	829	135,000	829
2016-07-14	839	845	831	840	108,600	840
2016-07-13	847	847	831	833	85,600	833
2016-07-12	820	843	820	832	102,200	832
2016-07-11	788	810	783	805	72,800	805
2016-07-08	796	796	768	768	149,700	768
2016-07-07	790	798	785	793	107,000	793
2016-07-06	802	806	782	791	89,200	791
2016-07-05	800	824	796	823	54,700	823
2016-07-04	801	819	785	810	100,000	810
2016-07-01	823	824	813	816	86,200	816
2016-06-30	830	830	812	817	143,000	817
2016-06-29	832	833	819	826	42,200	826
2016-06-28	795	833	782	822	131,500	822
2016-06-27	806	817	805	810	90,000	810
2016-06-24	846	851	778	788	126,500	788
2016-06-23	839	847	822	847	68,700	847
2016-06-22	842	844	821	834	93,300	834
2016-06-21	842	859	834	857	37,600	857
2016-06-20	865	865	841	853	55,400	853
2016-06-17	835	840	829	835	57,000	835
2016-06-16	841	843	822	826	119,500	826
2016-06-15	839	855	834	848	62,800	848
2016-06-14	850	869	830	840	280,700	840
2016-06-13	874	885	863	869	152,600	869
2016-06-10	907	907	890	900	170,800	900
2016-06-09	887	893	878	892	82,900	892
2016-06-08	885	894	861	892	167,100	892
2016-06-07	860	890	860	889	113,800	889
2016-06-06	844	858	839	858	62,100	858
2016-06-03	859	866	854	861	66,800	861
2016-06-02	875	881	855	859	118,400	859
2016-06-01	880	894	880	888	50,400	888
2016-05-31	877	895	869	895	224,700	895
2016-05-30	882	882	863	876	56,900	876
2016-05-27	870	879	856	875	70,100	875
2016-05-26	870	874	861	866	62,700	866
2016-05-25	866	867	853	863	59,700	863
2016-05-24	851	862	849	855	48,400	855
2016-05-23	862	862	839	850	76,100	850
2016-05-20	858	863	847	862	73,400	862
2016-05-19	864	868	849	858	83,300	858
2016-05-18	843	861	838	858	107,200	858
2016-05-17	835	846	825	844	112,600	844
2016-05-16	838	840	818	829	242,600	829
2016-05-13	902	905	845	846	317,900	846
2016-05-12	924	942	910	935	66,600	935
2016-05-11	939	945	924	931	49,600	931
2016-05-10	903	934	902	927	101,200	927
2016-05-09	890	897	884	894	87,200	894
2016-05-06	894	900	877	882	113,200	882
2016-05-02	882	896	876	893	108,300	893
2016-04-28	970	981	913	932	106,100	932
2016-04-27	960	960	946	955	38,300	955
2016-04-26	967	974	937	953	75,100	953
2016-04-25	977	978	955	978	68,700	978
2016-04-22	954	971	948	968	90,300	968
2016-04-21	950	960	937	960	73,100	960
2016-04-20	948	949	934	939	53,200	939
2016-04-19	947	952	930	939	61,800	939
2016-04-18	902	934	901	927	60,400	927
2016-04-15	952	961	941	947	50,900	947
2016-04-14	938	968	938	966	174,100	966
2016-04-13	916	926	909	924	43,700	924
2016-04-12	889	918	889	906	88,100	906
2016-04-11	888	896	872	893	65,900	893
2016-04-08	872	906	861	889	210,600	889
2016-04-07	883	906	872	883	110,100	883
2016-04-06	905	929	882	884	145,000	884
2016-04-05	920	925	898	908	114,000	908
2016-04-04	906	949	902	930	162,400	930
2016-04-01	936	936	896	901	123,100	901
2016-03-31	946	950	915	925	148,300	925
2016-03-30	970	974	942	946	91,300	946
2016-03-29	966	991	963	975	69,700	975
2016-03-28	959	980	958	980	75,300	980
2016-03-25	952	961	938	954	129,600	954
2016-03-24	960	960	947	951	147,800	951
2016-03-23	1,000	1,000	974	979	116,800	979
2016-03-22	953	976	953	971	96,000	971
2016-03-18	958	964	936	944	113,000	944
2016-03-17	946	967	944	957	78,400	957
2016-03-16	950	955	933	940	65,400	940
2016-03-15	960	965	946	958	48,900	958
2016-03-14	954	972	949	961	116,300	961
2016-03-11	930	974	913	942	137,500	942
2016-03-10	924	955	916	945	123,100	945
2016-03-09	926	935	901	916	88,100	916
2016-03-08	946	949	907	934	102,000	934
2016-03-07	956	964	945	951	46,900	951
2016-03-04	927	973	924	955	112,900	955
2016-03-03	938	938	920	927	77,400	927
2016-03-02	942	950	934	944	117,900	944
2016-03-01	895	926	894	910	54,800	910
2016-02-29	945	948	904	904	67,000	904
2016-02-26	937	947	917	922	81,000	922
2016-02-25	895	939	891	928	109,400	928
2016-02-24	872	904	866	887	111,600	887
2016-02-23	916	926	865	878	118,200	878
2016-02-22	900	915	884	905	89,900	905
2016-02-19	917	932	895	909	66,700	909
2016-02-18	927	946	922	925	121,000	925
2016-02-17	906	927	883	900	80,700	900
2016-02-16	894	941	892	907	141,100	907
2016-02-15	883	921	873	911	94,800	911
2016-02-12	870	878	825	839	204,500	839
2016-02-10	920	921	876	890	135,900	890
2016-02-09	939	947	898	908	115,600	908
2016-02-08	953	989	950	984	110,400	984
2016-02-05	962	991	959	968	133,000	968
2016-02-04	949	980	918	947	120,300	947
2016-02-03	974	988	949	964	128,500	964
2016-02-02	982	1,000	981	999	60,600	999
2016-02-01	990	1,007	978	1,001	106,500	1,001
2016-01-29	949	987	941	984	93,300	984
2016-01-28	930	950	917	934	41,500	934
2016-01-27	919	933	913	928	44,000	928
2016-01-26	912	920	893	898	41,600	898
2016-01-25	918	946	904	939	79,600	939
2016-01-22	885	908	868	901	106,500	901
2016-01-21	890	903	848	848	84,700	848
2016-01-20	929	932	880	896	106,600	896
2016-01-19	931	938	916	926	57,800	926
2016-01-18	928	939	912	932	79,600	932
2016-01-15	946	954	933	954	100,000	954
2016-01-14	931	942	913	932	109,500	932
2016-01-13	921	965	921	949	110,500	949
2016-01-12	914	935	906	911	149,400	911
2016-01-08	933	959	916	935	188,800	935
2016-01-07	950	951	908	934	297,200	934
2016-01-06	984	992	932	950	248,100	950
2016-01-05	972	994	971	984	60,800	984
2016-01-04	1,021	1,021	973	980	108,800	980

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