5930 文化シヤッター(株) の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 699 | 725 | 694 | 714 | 364,900 | 714 |
2018-12-27 | 674 | 697 | 672 | 694 | 235,700 | 694 |
2018-12-26 | 655 | 667 | 655 | 663 | 130,600 | 663 |
2018-12-25 | 671 | 673 | 643 | 651 | 237,400 | 651 |
2018-12-21 | 704 | 704 | 677 | 679 | 203,800 | 679 |
2018-12-20 | 715 | 715 | 692 | 700 | 240,800 | 700 |
2018-12-19 | 723 | 723 | 711 | 716 | 114,000 | 716 |
2018-12-18 | 734 | 734 | 721 | 723 | 100,300 | 723 |
2018-12-17 | 749 | 749 | 736 | 741 | 114,900 | 741 |
2018-12-14 | 750 | 751 | 743 | 745 | 138,800 | 745 |
2018-12-13 | 733 | 745 | 728 | 743 | 150,200 | 743 |
2018-12-12 | 722 | 729 | 720 | 727 | 66,600 | 727 |
2018-12-11 | 741 | 741 | 719 | 720 | 144,100 | 720 |
2018-12-10 | 753 | 754 | 738 | 744 | 139,000 | 744 |
2018-12-07 | 737 | 745 | 729 | 745 | 134,400 | 745 |
2018-12-06 | 748 | 753 | 738 | 740 | 126,600 | 740 |
2018-12-05 | 746 | 764 | 746 | 753 | 120,100 | 753 |
2018-12-04 | 772 | 774 | 753 | 755 | 242,900 | 755 |
2018-12-03 | 785 | 787 | 779 | 784 | 118,300 | 784 |
2018-11-30 | 782 | 785 | 776 | 784 | 109,000 | 784 |
2018-11-29 | 785 | 787 | 777 | 777 | 93,100 | 777 |
2018-11-28 | 771 | 775 | 764 | 772 | 100,500 | 772 |
2018-11-27 | 768 | 768 | 761 | 764 | 57,400 | 764 |
2018-11-26 | 760 | 763 | 752 | 755 | 69,000 | 755 |
2018-11-22 | 755 | 765 | 755 | 763 | 75,300 | 763 |
2018-11-21 | 740 | 754 | 738 | 753 | 143,600 | 753 |
2018-11-20 | 746 | 756 | 743 | 753 | 81,200 | 753 |
2018-11-19 | 757 | 758 | 747 | 754 | 83,800 | 754 |
2018-11-16 | 767 | 769 | 754 | 757 | 117,100 | 757 |
2018-11-15 | 760 | 769 | 760 | 767 | 82,700 | 767 |
2018-11-14 | 758 | 766 | 755 | 764 | 134,300 | 764 |
2018-11-13 | 770 | 773 | 760 | 762 | 215,000 | 762 |
2018-11-12 | 780 | 782 | 774 | 780 | 120,600 | 780 |
2018-11-09 | 781 | 788 | 778 | 783 | 197,200 | 783 |
2018-11-08 | 777 | 789 | 774 | 786 | 275,700 | 786 |
2018-11-07 | 771 | 787 | 767 | 780 | 265,900 | 780 |
2018-11-06 | 790 | 796 | 777 | 783 | 168,700 | 783 |
2018-11-05 | 788 | 798 | 786 | 790 | 158,700 | 790 |
2018-11-02 | 778 | 791 | 774 | 790 | 189,700 | 790 |
2018-11-01 | 785 | 795 | 776 | 785 | 204,900 | 785 |
2018-10-31 | 797 | 798 | 787 | 791 | 173,000 | 791 |
2018-10-30 | 775 | 794 | 771 | 793 | 217,400 | 793 |
2018-10-29 | 788 | 799 | 784 | 786 | 133,600 | 786 |
2018-10-26 | 796 | 799 | 784 | 789 | 122,700 | 789 |
2018-10-25 | 798 | 804 | 787 | 791 | 138,100 | 791 |
2018-10-24 | 809 | 816 | 804 | 814 | 84,600 | 814 |
2018-10-23 | 813 | 813 | 804 | 806 | 118,700 | 806 |
2018-10-22 | 817 | 828 | 812 | 824 | 64,900 | 824 |
2018-10-19 | 820 | 829 | 819 | 825 | 103,600 | 825 |
2018-10-18 | 826 | 840 | 822 | 834 | 108,100 | 834 |
2018-10-17 | 820 | 840 | 815 | 833 | 122,100 | 833 |
2018-10-16 | 802 | 818 | 802 | 817 | 155,600 | 817 |
2018-10-15 | 818 | 824 | 811 | 811 | 164,100 | 811 |
2018-10-12 | 827 | 832 | 823 | 826 | 126,700 | 826 |
2018-10-11 | 846 | 852 | 832 | 835 | 282,900 | 835 |
2018-10-10 | 868 | 879 | 862 | 871 | 215,100 | 871 |
2018-10-09 | 862 | 889 | 856 | 862 | 327,000 | 862 |
2018-10-05 | 864 | 867 | 858 | 863 | 177,600 | 863 |
2018-10-04 | 858 | 881 | 851 | 878 | 246,100 | 878 |
2018-10-03 | 862 | 880 | 856 | 858 | 342,500 | 858 |
2018-10-02 | 854 | 862 | 850 | 860 | 213,300 | 860 |
2018-10-01 | 852 | 868 | 847 | 850 | 204,900 | 850 |
2018-09-28 | 848 | 858 | 839 | 855 | 266,400 | 855 |
2018-09-27 | 858 | 858 | 833 | 838 | 172,200 | 838 |
2018-09-26 | 838 | 859 | 835 | 856 | 184,000 | 856 |
2018-09-25 | 857 | 860 | 848 | 856 | 200,100 | 856 |
2018-09-21 | 859 | 861 | 851 | 853 | 257,100 | 853 |
2018-09-20 | 845 | 851 | 838 | 849 | 172,100 | 849 |
2018-09-19 | 838 | 841 | 832 | 840 | 208,900 | 840 |
2018-09-18 | 822 | 834 | 821 | 832 | 166,800 | 832 |
2018-09-14 | 828 | 831 | 820 | 822 | 140,100 | 822 |
2018-09-13 | 826 | 834 | 815 | 817 | 133,600 | 817 |
2018-09-12 | 830 | 831 | 809 | 825 | 201,100 | 825 |
2018-09-11 | 808 | 819 | 800 | 816 | 115,100 | 816 |
2018-09-10 | 803 | 815 | 803 | 810 | 102,200 | 810 |
2018-09-07 | 805 | 806 | 797 | 802 | 136,500 | 802 |
2018-09-06 | 818 | 820 | 811 | 813 | 110,100 | 813 |
2018-09-05 | 821 | 827 | 819 | 820 | 149,400 | 820 |
2018-09-04 | 829 | 829 | 816 | 818 | 105,600 | 818 |
2018-09-03 | 825 | 836 | 822 | 825 | 160,300 | 825 |
2018-08-31 | 826 | 835 | 824 | 825 | 408,300 | 825 |
2018-08-30 | 824 | 833 | 822 | 827 | 640,400 | 827 |
2018-08-29 | 850 | 850 | 822 | 824 | 856,000 | 824 |
2018-08-28 | 895 | 907 | 891 | 896 | 48,300 | 896 |
2018-08-27 | 876 | 899 | 876 | 893 | 67,000 | 893 |
2018-08-24 | 878 | 878 | 863 | 875 | 47,700 | 875 |
2018-08-23 | 872 | 878 | 864 | 869 | 56,600 | 869 |
2018-08-22 | 855 | 871 | 855 | 867 | 79,400 | 867 |
2018-08-21 | 856 | 856 | 845 | 850 | 49,500 | 850 |
2018-08-20 | 863 | 865 | 850 | 858 | 70,700 | 858 |
2018-08-17 | 851 | 866 | 850 | 856 | 55,300 | 856 |
2018-08-16 | 859 | 859 | 841 | 850 | 65,700 | 850 |
2018-08-15 | 876 | 876 | 862 | 865 | 55,100 | 865 |
2018-08-14 | 873 | 884 | 866 | 883 | 54,400 | 883 |
2018-08-13 | 882 | 882 | 859 | 866 | 77,300 | 866 |
2018-08-10 | 913 | 913 | 887 | 895 | 125,800 | 895 |
2018-08-09 | 908 | 922 | 882 | 917 | 114,100 | 917 |
2018-08-08 | 858 | 943 | 858 | 909 | 213,500 | 909 |
2018-08-07 | 907 | 926 | 841 | 858 | 306,300 | 858 |
2018-08-06 | 912 | 917 | 902 | 903 | 58,500 | 903 |
2018-08-03 | 916 | 917 | 902 | 906 | 65,000 | 906 |
2018-08-02 | 924 | 934 | 913 | 915 | 66,200 | 915 |
2018-08-01 | 933 | 933 | 917 | 924 | 67,700 | 924 |
2018-07-31 | 929 | 931 | 920 | 927 | 130,300 | 927 |
2018-07-30 | 931 | 934 | 922 | 929 | 68,500 | 929 |
2018-07-27 | 935 | 950 | 927 | 935 | 86,600 | 935 |
2018-07-26 | 930 | 934 | 925 | 930 | 71,800 | 930 |
2018-07-25 | 912 | 924 | 912 | 919 | 90,400 | 919 |
2018-07-24 | 900 | 909 | 895 | 905 | 67,200 | 905 |
2018-07-23 | 896 | 905 | 885 | 888 | 133,300 | 888 |
2018-07-20 | 886 | 895 | 878 | 894 | 93,500 | 894 |
2018-07-19 | 890 | 892 | 888 | 890 | 97,500 | 890 |
2018-07-18 | 911 | 912 | 895 | 898 | 95,200 | 898 |
2018-07-17 | 896 | 916 | 887 | 906 | 93,100 | 906 |
2018-07-13 | 918 | 922 | 896 | 902 | 78,100 | 902 |
2018-07-12 | 898 | 923 | 891 | 914 | 139,300 | 914 |
2018-07-11 | 902 | 904 | 888 | 891 | 93,200 | 891 |
2018-07-10 | 914 | 917 | 897 | 909 | 166,400 | 909 |
2018-07-09 | 895 | 905 | 881 | 904 | 123,500 | 904 |
2018-07-06 | 876 | 892 | 875 | 889 | 87,600 | 889 |
2018-07-05 | 900 | 900 | 871 | 873 | 107,400 | 873 |
2018-07-04 | 895 | 909 | 895 | 900 | 71,900 | 900 |
2018-07-03 | 916 | 920 | 894 | 899 | 141,000 | 899 |
2018-07-02 | 938 | 944 | 911 | 911 | 99,400 | 911 |
2018-06-29 | 936 | 951 | 921 | 940 | 131,600 | 940 |
2018-06-28 | 939 | 939 | 922 | 935 | 77,400 | 935 |
2018-06-27 | 939 | 947 | 922 | 940 | 90,700 | 940 |
2018-06-26 | 925 | 931 | 921 | 931 | 64,500 | 931 |
2018-06-25 | 952 | 956 | 933 | 937 | 55,800 | 937 |
2018-06-22 | 958 | 962 | 947 | 956 | 91,900 | 956 |
2018-06-21 | 980 | 982 | 963 | 966 | 71,900 | 966 |
2018-06-20 | 999 | 999 | 969 | 976 | 149,300 | 976 |
2018-06-19 | 1,019 | 1,024 | 992 | 999 | 104,800 | 999 |
2018-06-18 | 1,020 | 1,026 | 1,009 | 1,013 | 75,700 | 1,013 |
2018-06-15 | 1,038 | 1,040 | 1,016 | 1,017 | 81,300 | 1,017 |
2018-06-14 | 1,032 | 1,038 | 1,021 | 1,026 | 73,300 | 1,026 |
2018-06-13 | 1,038 | 1,043 | 1,031 | 1,035 | 61,500 | 1,035 |
2018-06-12 | 1,050 | 1,050 | 1,032 | 1,036 | 56,100 | 1,036 |
2018-06-11 | 1,047 | 1,047 | 1,033 | 1,043 | 41,100 | 1,043 |
2018-06-08 | 1,026 | 1,052 | 1,026 | 1,046 | 182,600 | 1,046 |
2018-06-07 | 1,016 | 1,023 | 1,005 | 1,021 | 115,700 | 1,021 |
2018-06-06 | 1,015 | 1,021 | 993 | 1,013 | 132,800 | 1,013 |
2018-06-05 | 998 | 1,019 | 992 | 1,019 | 123,200 | 1,019 |
2018-06-04 | 999 | 1,013 | 995 | 1,002 | 97,400 | 1,002 |
2018-06-01 | 984 | 997 | 981 | 992 | 118,300 | 992 |
2018-05-31 | 983 | 1,006 | 974 | 989 | 178,800 | 989 |
2018-05-30 | 980 | 981 | 966 | 975 | 67,600 | 975 |
2018-05-29 | 993 | 997 | 987 | 995 | 70,600 | 995 |
2018-05-28 | 999 | 1,006 | 993 | 997 | 58,200 | 997 |
2018-05-25 | 1,000 | 1,012 | 1,000 | 1,002 | 79,000 | 1,002 |
2018-05-24 | 1,019 | 1,023 | 1,001 | 1,005 | 160,100 | 1,005 |
2018-05-23 | 1,012 | 1,028 | 1,009 | 1,012 | 60,400 | 1,012 |
2018-05-22 | 1,045 | 1,045 | 1,015 | 1,019 | 141,400 | 1,019 |
2018-05-21 | 1,047 | 1,055 | 1,035 | 1,045 | 141,500 | 1,045 |
2018-05-18 | 1,090 | 1,090 | 1,042 | 1,047 | 131,700 | 1,047 |
2018-05-17 | 1,081 | 1,083 | 1,047 | 1,078 | 146,800 | 1,078 |
2018-05-16 | 1,114 | 1,119 | 1,057 | 1,082 | 211,800 | 1,082 |
2018-05-15 | 1,090 | 1,200 | 1,060 | 1,144 | 272,700 | 1,144 |
2018-05-14 | 1,088 | 1,088 | 1,075 | 1,084 | 80,500 | 1,084 |
2018-05-11 | 1,078 | 1,093 | 1,074 | 1,084 | 89,200 | 1,084 |
2018-05-10 | 1,056 | 1,085 | 1,056 | 1,078 | 77,700 | 1,078 |
2018-05-09 | 1,076 | 1,076 | 1,051 | 1,062 | 79,100 | 1,062 |
2018-05-08 | 1,073 | 1,087 | 1,064 | 1,069 | 100,800 | 1,069 |
2018-05-07 | 1,067 | 1,069 | 1,056 | 1,063 | 67,200 | 1,063 |
2018-05-02 | 1,078 | 1,081 | 1,061 | 1,064 | 79,900 | 1,064 |
2018-05-01 | 1,083 | 1,083 | 1,071 | 1,077 | 33,200 | 1,077 |
2018-04-27 | 1,080 | 1,091 | 1,076 | 1,088 | 139,300 | 1,088 |
2018-04-26 | 1,073 | 1,080 | 1,068 | 1,071 | 77,900 | 1,071 |
2018-04-25 | 1,052 | 1,072 | 1,045 | 1,067 | 185,900 | 1,067 |
2018-04-24 | 1,040 | 1,054 | 1,040 | 1,053 | 93,200 | 1,053 |
2018-04-23 | 1,049 | 1,049 | 1,027 | 1,032 | 75,000 | 1,032 |
2018-04-20 | 1,057 | 1,069 | 1,045 | 1,050 | 83,600 | 1,050 |
2018-04-19 | 1,054 | 1,069 | 1,052 | 1,060 | 90,900 | 1,060 |
2018-04-18 | 1,048 | 1,060 | 1,044 | 1,055 | 109,800 | 1,055 |
2018-04-17 | 1,043 | 1,054 | 1,041 | 1,046 | 69,300 | 1,046 |
2018-04-16 | 1,054 | 1,061 | 1,045 | 1,054 | 90,400 | 1,054 |
2018-04-13 | 1,059 | 1,061 | 1,034 | 1,052 | 95,400 | 1,052 |
2018-04-12 | 1,067 | 1,070 | 1,051 | 1,052 | 107,000 | 1,052 |
2018-04-11 | 1,058 | 1,068 | 1,043 | 1,063 | 56,400 | 1,063 |
2018-04-10 | 1,062 | 1,069 | 1,056 | 1,065 | 86,200 | 1,065 |
2018-04-09 | 1,069 | 1,077 | 1,054 | 1,077 | 70,300 | 1,077 |
2018-04-06 | 1,060 | 1,068 | 1,055 | 1,063 | 101,400 | 1,063 |
2018-04-05 | 1,050 | 1,060 | 1,039 | 1,053 | 93,300 | 1,053 |
2018-04-04 | 1,027 | 1,048 | 1,023 | 1,040 | 144,200 | 1,040 |
2018-04-03 | 1,022 | 1,032 | 1,013 | 1,025 | 62,400 | 1,025 |
2018-03-30 | 1,042 | 1,042 | 1,021 | 1,033 | 88,100 | 1,033 |
2018-03-29 | 1,034 | 1,042 | 1,018 | 1,032 | 46,800 | 1,032 |
2018-03-28 | 1,020 | 1,024 | 1,012 | 1,023 | 102,900 | 1,023 |
2018-03-27 | 1,012 | 1,044 | 1,008 | 1,041 | 189,000 | 1,041 |
2018-03-26 | 997 | 1,011 | 989 | 1,011 | 149,100 | 1,011 |
2018-03-23 | 1,054 | 1,054 | 1,010 | 1,013 | 102,400 | 1,013 |
2018-03-22 | 1,070 | 1,075 | 1,055 | 1,061 | 106,100 | 1,061 |
2018-03-20 | 1,079 | 1,082 | 1,047 | 1,066 | 112,300 | 1,066 |
2018-03-19 | 1,070 | 1,089 | 1,066 | 1,074 | 112,000 | 1,074 |
2018-03-16 | 1,086 | 1,105 | 1,058 | 1,070 | 159,100 | 1,070 |
2018-03-15 | 1,059 | 1,069 | 1,036 | 1,067 | 125,700 | 1,067 |
2018-03-14 | 1,048 | 1,061 | 1,042 | 1,057 | 101,600 | 1,057 |
2018-03-13 | 1,041 | 1,053 | 1,038 | 1,048 | 109,400 | 1,048 |
2018-03-12 | 1,036 | 1,044 | 1,026 | 1,036 | 136,500 | 1,036 |
2018-03-09 | 1,007 | 1,017 | 989 | 995 | 124,000 | 995 |
2018-03-08 | 1,036 | 1,036 | 993 | 997 | 87,300 | 997 |
2018-03-07 | 1,007 | 1,035 | 993 | 1,017 | 171,500 | 1,017 |
2018-03-06 | 990 | 1,019 | 990 | 1,001 | 125,800 | 1,001 |
2018-03-05 | 981 | 983 | 967 | 974 | 53,900 | 974 |
2018-03-02 | 978 | 991 | 976 | 979 | 110,700 | 979 |
2018-03-01 | 1,032 | 1,040 | 998 | 1,000 | 195,200 | 1,000 |
2018-02-28 | 1,020 | 1,055 | 1,020 | 1,026 | 333,200 | 1,026 |
2018-02-27 | 1,022 | 1,026 | 1,002 | 1,009 | 86,600 | 1,009 |
2018-02-26 | 1,016 | 1,021 | 1,002 | 1,009 | 66,100 | 1,009 |
2018-02-23 | 996 | 1,021 | 986 | 1,016 | 135,000 | 1,016 |
2018-02-22 | 993 | 999 | 980 | 991 | 76,600 | 991 |
2018-02-21 | 991 | 1,007 | 979 | 996 | 87,200 | 996 |
2018-02-20 | 989 | 996 | 981 | 991 | 61,700 | 991 |
2018-02-19 | 990 | 993 | 981 | 990 | 69,700 | 990 |
2018-02-16 | 949 | 986 | 947 | 970 | 174,100 | 970 |
2018-02-15 | 938 | 944 | 927 | 932 | 195,200 | 932 |
2018-02-14 | 968 | 968 | 934 | 937 | 172,300 | 937 |
2018-02-13 | 989 | 991 | 963 | 966 | 128,000 | 966 |
2018-02-09 | 970 | 983 | 956 | 982 | 240,700 | 982 |
2018-02-08 | 1,005 | 1,015 | 980 | 981 | 418,500 | 981 |
2018-02-07 | 1,053 | 1,087 | 1,029 | 1,030 | 638,700 | 1,030 |
2018-02-06 | 924 | 1,050 | 912 | 1,023 | 523,900 | 1,023 |
2018-02-05 | 1,002 | 1,009 | 981 | 987 | 252,400 | 987 |
2018-02-02 | 1,023 | 1,033 | 1,019 | 1,031 | 114,900 | 1,031 |
2018-02-01 | 1,010 | 1,029 | 1,009 | 1,027 | 83,800 | 1,027 |
2018-01-31 | 1,011 | 1,035 | 1,005 | 1,007 | 287,100 | 1,007 |
2018-01-30 | 1,002 | 1,021 | 1,002 | 1,012 | 176,000 | 1,012 |
2018-01-29 | 998 | 1,014 | 994 | 1,007 | 164,300 | 1,007 |
2018-01-26 | 987 | 1,002 | 979 | 998 | 175,000 | 998 |
2018-01-25 | 1,004 | 1,004 | 987 | 987 | 178,200 | 987 |
2018-01-24 | 1,014 | 1,016 | 1,005 | 1,009 | 152,900 | 1,009 |
2018-01-23 | 1,018 | 1,021 | 1,006 | 1,008 | 230,300 | 1,008 |
2018-01-22 | 1,013 | 1,017 | 1,002 | 1,012 | 92,400 | 1,012 |
2018-01-19 | 1,015 | 1,018 | 1,010 | 1,013 | 110,600 | 1,013 |
2018-01-18 | 1,030 | 1,032 | 1,004 | 1,005 | 207,700 | 1,005 |
2018-01-17 | 1,023 | 1,026 | 1,012 | 1,013 | 166,000 | 1,013 |
2018-01-16 | 1,028 | 1,035 | 1,021 | 1,023 | 118,800 | 1,023 |
2018-01-15 | 1,030 | 1,039 | 1,024 | 1,027 | 115,500 | 1,027 |
2018-01-12 | 1,040 | 1,046 | 1,028 | 1,030 | 195,800 | 1,030 |
2018-01-11 | 1,051 | 1,051 | 1,020 | 1,045 | 201,100 | 1,045 |
2018-01-10 | 1,070 | 1,073 | 1,044 | 1,053 | 330,700 | 1,053 |
2018-01-09 | 1,080 | 1,080 | 1,064 | 1,070 | 183,000 | 1,070 |
2018-01-05 | 1,097 | 1,103 | 1,070 | 1,081 | 192,800 | 1,081 |
2018-01-04 | 1,101 | 1,101 | 1,079 | 1,093 | 154,800 | 1,093 |
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