5930 文化シヤッター(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,073	1,091	1,071	1,085	134,200	1,085
2017-12-28	1,085	1,087	1,069	1,072	90,200	1,072
2017-12-27	1,083	1,091	1,080	1,086	107,600	1,086
2017-12-26	1,077	1,086	1,077	1,082	52,700	1,082
2017-12-25	1,077	1,079	1,068	1,077	51,200	1,077
2017-12-22	1,076	1,083	1,071	1,079	83,200	1,079
2017-12-21	1,060	1,076	1,060	1,076	99,600	1,076
2017-12-20	1,066	1,077	1,062	1,068	162,200	1,068
2017-12-19	1,060	1,075	1,051	1,066	186,600	1,066
2017-12-18	1,066	1,082	1,066	1,069	130,100	1,069
2017-12-15	1,070	1,079	1,058	1,066	165,600	1,066
2017-12-14	1,069	1,084	1,066	1,081	205,500	1,081
2017-12-13	1,085	1,088	1,063	1,069	91,000	1,069
2017-12-12	1,093	1,097	1,084	1,090	117,700	1,090
2017-12-11	1,106	1,112	1,088	1,095	190,600	1,095
2017-12-08	1,112	1,132	1,099	1,103	384,100	1,103
2017-12-07	1,130	1,148	1,121	1,142	283,900	1,142
2017-12-06	1,133	1,148	1,127	1,136	276,200	1,136
2017-12-05	1,125	1,146	1,118	1,145	167,200	1,145
2017-12-04	1,147	1,154	1,130	1,137	286,400	1,137
2017-12-01	1,160	1,160	1,132	1,147	217,700	1,147
2017-11-30	1,145	1,166	1,128	1,165	427,100	1,165
2017-11-29	1,100	1,136	1,100	1,134	328,700	1,134
2017-11-28	1,078	1,093	1,073	1,091	157,000	1,091
2017-11-27	1,080	1,095	1,065	1,087	348,700	1,087
2017-11-24	1,050	1,072	1,044	1,069	240,100	1,069
2017-11-22	1,036	1,052	1,031	1,052	207,900	1,052
2017-11-21	1,020	1,033	1,020	1,029	145,700	1,029
2017-11-20	991	1,017	988	1,013	103,900	1,013
2017-11-17	999	1,008	987	991	89,000	991
2017-11-16	980	1,008	972	997	123,500	997
2017-11-15	993	1,002	981	983	175,500	983
2017-11-13	1,027	1,027	1,017	1,017	146,100	1,017
2017-11-10	1,004	1,031	1,004	1,019	274,300	1,019
2017-11-09	1,025	1,028	997	1,008	284,000	1,008
2017-11-08	970	1,036	966	1,026	367,700	1,026
2017-11-07	954	980	954	973	226,000	973
2017-11-06	956	972	951	969	121,600	969
2017-11-02	964	973	959	959	194,100	959
2017-11-01	959	969	957	968	139,900	968
2017-10-31	974	975	963	965	151,400	965
2017-10-30	970	972	959	969	293,800	969
2017-10-27	966	972	957	970	208,300	970
2017-10-26	943	963	943	960	272,400	960
2017-10-25	925	946	923	941	238,800	941
2017-10-24	916	926	915	925	217,000	925
2017-10-23	912	917	906	916	142,700	916
2017-10-20	908	912	898	903	116,200	903
2017-10-19	890	908	887	908	161,000	908
2017-10-18	887	894	886	893	91,500	893
2017-10-17	894	895	886	892	118,500	892
2017-10-16	888	893	878	890	148,600	890
2017-10-13	870	886	870	885	145,200	885
2017-10-12	859	874	857	872	189,500	872
2017-10-11	850	858	847	858	67,700	858
2017-10-10	846	854	843	853	117,000	853
2017-10-06	851	852	841	844	68,200	844
2017-10-05	853	859	845	848	69,000	848
2017-10-04	859	859	843	853	133,700	853
2017-10-03	859	865	855	859	128,000	859
2017-10-02	844	857	836	857	213,400	857
2017-09-29	846	847	841	842	95,300	842
2017-09-28	832	844	830	842	201,400	842
2017-09-27	864	864	826	831	411,700	831
2017-09-26	929	929	847	864	464,800	864
2017-09-25	930	936	927	930	137,700	930
2017-09-22	912	924	910	919	113,900	919
2017-09-21	910	918	907	912	137,400	912
2017-09-20	907	909	898	900	133,800	900
2017-09-19	884	900	884	900	167,300	900
2017-09-15	875	882	874	879	146,600	879
2017-09-14	878	882	869	871	91,000	871
2017-09-13	867	880	865	875	100,400	875
2017-09-12	887	887	864	867	148,800	867
2017-09-11	872	880	865	875	250,800	875
2017-09-08	856	857	848	850	163,500	850
2017-09-07	842	859	839	857	177,900	857
2017-09-06	821	830	819	829	93,900	829
2017-09-05	831	833	822	826	131,600	826
2017-09-04	842	842	824	831	143,600	831
2017-09-01	840	845	834	841	161,800	841
2017-08-31	832	842	832	835	108,300	835
2017-08-30	834	835	824	834	178,900	834
2017-08-29	817	834	817	833	177,900	833
2017-08-28	825	826	817	822	129,700	822
2017-08-25	828	829	811	820	264,400	820
2017-08-24	829	839	829	830	107,500	830
2017-08-23	842	844	828	831	234,400	831
2017-08-22	841	851	833	835	180,600	835
2017-08-21	851	862	850	856	93,800	856
2017-08-18	846	850	838	845	175,100	845
2017-08-17	857	862	854	859	96,200	859
2017-08-16	865	869	861	864	82,200	864
2017-08-15	866	873	864	869	105,400	869
2017-08-14	862	864	853	856	125,400	856
2017-08-10	866	869	860	867	153,400	867
2017-08-09	862	865	853	862	158,000	862
2017-08-08	868	869	856	860	108,500	860
2017-08-07	872	874	862	864	138,900	864
2017-08-04	874	887	864	865	232,700	865
2017-08-03	935	940	869	878	682,000	878
2017-08-02	950	983	938	964	441,100	964
2017-08-01	953	958	942	945	172,000	945
2017-07-31	947	954	942	950	138,900	950
2017-07-28	944	945	938	944	123,000	944
2017-07-27	922	948	922	944	249,100	944
2017-07-26	930	936	925	925	190,700	925
2017-07-25	929	936	925	928	163,500	928
2017-07-24	929	933	924	932	136,800	932
2017-07-21	923	933	919	932	81,400	932
2017-07-20	924	939	924	928	198,700	928
2017-07-19	910	922	906	919	101,100	919
2017-07-18	917	922	913	919	107,300	919
2017-07-14	909	924	909	919	111,600	919
2017-07-13	906	909	902	905	164,800	905
2017-07-12	897	900	874	895	138,300	895
2017-07-11	874	905	872	902	250,000	902
2017-07-10	872	886	870	879	267,500	879
2017-07-07	868	881	863	875	304,700	875
2017-07-06	871	881	867	876	169,700	876
2017-07-05	864	874	862	870	155,700	870
2017-07-04	871	872	865	866	151,700	866
2017-07-03	866	878	864	864	181,600	864
2017-06-30	867	867	854	861	260,400	861
2017-06-29	871	872	865	867	192,300	867
2017-06-28	871	881	869	869	86,400	869
2017-06-27	875	881	869	878	122,800	878
2017-06-26	882	887	875	875	71,000	875
2017-06-23	878	886	876	882	110,000	882
2017-06-22	870	884	870	877	137,900	877
2017-06-21	875	878	868	870	107,500	870
2017-06-20	861	876	861	872	200,200	872
2017-06-19	840	853	840	851	136,200	851
2017-06-16	844	849	836	838	126,400	838
2017-06-15	844	849	835	839	249,500	839
2017-06-14	869	870	853	853	109,800	853
2017-06-13	862	873	862	865	168,700	865
2017-06-12	861	870	856	865	165,400	865
2017-06-09	869	874	858	858	177,700	858
2017-06-08	865	876	856	869	192,200	869
2017-06-07	877	877	863	864	198,600	864
2017-06-06	887	887	866	866	114,900	866
2017-06-05	894	895	885	889	143,700	889
2017-06-02	884	903	883	898	127,700	898
2017-06-01	876	886	876	884	97,200	884
2017-05-31	878	878	868	872	159,700	872
2017-05-30	867	879	865	873	193,600	873
2017-05-29	873	874	861	861	237,700	861
2017-05-26	881	887	874	874	108,600	874
2017-05-25	876	889	876	880	108,000	880
2017-05-24	902	908	879	880	209,400	880
2017-05-23	890	894	880	887	151,500	887
2017-05-22	875	885	870	881	168,300	881
2017-05-19	873	877	866	869	148,100	869
2017-05-18	874	879	871	875	132,600	875
2017-05-17	885	891	881	885	122,700	885
2017-05-16	916	919	889	890	228,400	890
2017-05-15	905	920	905	915	193,900	915
2017-05-12	907	922	891	916	220,900	916
2017-05-11	902	913	898	911	104,900	911
2017-05-10	904	908	899	906	137,800	906
2017-05-09	891	903	891	900	115,600	900
2017-05-08	877	897	877	894	208,900	894
2017-05-02	866	875	866	868	74,500	868
2017-05-01	860	864	851	864	63,700	864
2017-04-28	856	859	852	857	87,800	857
2017-04-27	853	853	845	851	113,900	851
2017-04-26	851	853	845	853	83,900	853
2017-04-25	835	843	830	838	89,900	838
2017-04-24	826	834	824	830	65,200	830
2017-04-21	806	813	801	813	67,300	813
2017-04-20	800	804	796	799	62,800	799
2017-04-19	795	803	794	794	115,400	794
2017-04-18	800	810	794	796	132,200	796
2017-04-17	781	797	781	794	63,100	794
2017-04-14	794	794	785	787	81,300	787
2017-04-13	801	806	792	797	133,900	797
2017-04-12	814	814	802	810	102,500	810
2017-04-11	820	831	820	826	72,600	826
2017-04-10	831	835	818	822	85,400	822
2017-04-07	818	830	816	821	96,000	821
2017-04-06	833	833	821	821	103,500	821
2017-04-05	851	852	834	835	153,600	835
2017-04-04	862	863	840	845	167,800	845
2017-04-03	869	899	862	862	118,400	862
2017-03-31	881	891	860	860	238,500	860
2017-03-30	864	886	864	870	184,800	870
2017-03-29	852	865	848	863	140,500	863
2017-03-28	844	856	842	856	132,600	856
2017-03-27	824	834	823	831	108,000	831
2017-03-24	821	832	820	832	74,000	832
2017-03-23	821	828	813	825	147,200	825
2017-03-22	823	831	821	822	139,800	822
2017-03-21	847	850	843	844	59,400	844
2017-03-17	850	856	849	855	121,800	855
2017-03-16	842	850	839	850	111,900	850
2017-03-15	845	850	845	847	79,200	847
2017-03-14	850	854	844	847	75,900	847
2017-03-13	850	853	844	846	70,200	846
2017-03-10	866	868	840	850	250,700	850
2017-03-09	836	839	829	836	91,500	836
2017-03-08	837	842	828	831	113,000	831
2017-03-07	835	844	835	837	92,400	837
2017-03-06	830	839	825	837	196,400	837
2017-03-03	823	836	821	833	186,600	833
2017-03-02	828	831	823	827	179,800	827
2017-03-01	821	826	815	819	154,400	819
2017-02-28	835	841	820	821	242,900	821
2017-02-27	838	839	826	829	117,000	829
2017-02-24	836	847	833	838	222,300	838
2017-02-23	847	853	828	841	255,500	841
2017-02-22	865	865	853	861	121,500	861
2017-02-21	859	868	857	865	75,500	865
2017-02-20	866	866	853	861	98,600	861
2017-02-17	867	872	861	868	65,900	868
2017-02-16	868	873	860	868	90,900	868
2017-02-15	865	868	861	865	65,700	865
2017-02-14	860	865	856	856	119,500	856
2017-02-13	857	864	852	859	124,800	859
2017-02-10	857	866	855	857	127,400	857
2017-02-09	852	852	844	852	77,700	852
2017-02-08	840	864	834	853	317,600	853
2017-02-07	882	882	848	849	285,000	849
2017-02-06	896	899	879	888	108,800	888
2017-02-03	889	899	883	891	147,900	891
2017-02-02	908	909	890	894	75,900	894
2017-02-01	901	911	896	908	85,400	908
2017-01-31	902	919	897	911	138,000	911
2017-01-30	914	915	902	915	74,900	915
2017-01-27	921	922	914	916	139,900	916
2017-01-26	919	922	907	920	174,200	920
2017-01-25	912	916	903	910	97,200	910
2017-01-24	905	907	899	902	86,600	902
2017-01-23	897	903	895	899	95,700	899
2017-01-20	891	908	885	903	81,400	903
2017-01-19	891	891	881	886	96,400	886
2017-01-18	890	893	876	882	102,700	882
2017-01-17	912	912	891	894	126,200	894
2017-01-16	904	914	902	912	87,500	912
2017-01-13	902	918	902	913	102,100	913
2017-01-12	918	918	900	908	142,900	908
2017-01-11	939	939	915	919	142,500	919
2017-01-10	926	936	921	930	193,700	930
2017-01-06	907	926	907	924	150,000	924
2017-01-05	926	928	918	921	110,400	921
2017-01-04	907	926	905	925	156,100	925

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