5930 文化シヤッター(株) の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 977 | 977 | 963 | 964 | 116,100 | 964 |
2019-12-27 | 975 | 981 | 970 | 979 | 53,600 | 979 |
2019-12-26 | 974 | 975 | 966 | 972 | 84,500 | 972 |
2019-12-25 | 989 | 989 | 973 | 978 | 75,800 | 978 |
2019-12-24 | 989 | 990 | 981 | 986 | 81,300 | 986 |
2019-12-23 | 988 | 989 | 980 | 980 | 87,600 | 980 |
2019-12-20 | 992 | 992 | 983 | 983 | 128,400 | 983 |
2019-12-19 | 993 | 996 | 984 | 987 | 87,100 | 987 |
2019-12-18 | 1,003 | 1,003 | 986 | 993 | 86,600 | 993 |
2019-12-17 | 1,010 | 1,010 | 992 | 1,006 | 118,100 | 1,006 |
2019-12-16 | 1,002 | 1,012 | 1,000 | 1,000 | 117,300 | 1,000 |
2019-12-13 | 998 | 1,004 | 994 | 998 | 201,400 | 998 |
2019-12-12 | 991 | 993 | 984 | 984 | 100,300 | 984 |
2019-12-11 | 992 | 992 | 980 | 984 | 87,300 | 984 |
2019-12-10 | 1,001 | 1,001 | 990 | 992 | 114,100 | 992 |
2019-12-09 | 996 | 1,001 | 990 | 999 | 140,200 | 999 |
2019-12-06 | 982 | 996 | 980 | 989 | 276,800 | 989 |
2019-12-05 | 973 | 984 | 968 | 984 | 136,500 | 984 |
2019-12-04 | 960 | 970 | 958 | 970 | 133,600 | 970 |
2019-12-03 | 957 | 967 | 953 | 967 | 156,300 | 967 |
2019-12-02 | 959 | 974 | 956 | 971 | 114,800 | 971 |
2019-11-29 | 970 | 970 | 958 | 966 | 115,900 | 966 |
2019-11-28 | 972 | 973 | 968 | 970 | 112,200 | 970 |
2019-11-27 | 975 | 983 | 972 | 977 | 121,200 | 977 |
2019-11-26 | 983 | 983 | 973 | 977 | 173,500 | 977 |
2019-11-25 | 981 | 988 | 981 | 984 | 82,500 | 984 |
2019-11-22 | 972 | 986 | 972 | 977 | 143,100 | 977 |
2019-11-21 | 985 | 985 | 963 | 976 | 187,100 | 976 |
2019-11-20 | 1,002 | 1,004 | 992 | 998 | 131,100 | 998 |
2019-11-19 | 988 | 1,007 | 988 | 1,004 | 146,800 | 1,004 |
2019-11-18 | 1,000 | 1,003 | 984 | 986 | 110,000 | 986 |
2019-11-15 | 994 | 1,009 | 986 | 998 | 201,500 | 998 |
2019-11-14 | 1,000 | 1,010 | 988 | 989 | 184,400 | 989 |
2019-11-13 | 999 | 999 | 985 | 991 | 168,700 | 991 |
2019-11-12 | 984 | 1,000 | 984 | 1,000 | 261,000 | 1,000 |
2019-11-11 | 978 | 990 | 978 | 982 | 204,800 | 982 |
2019-11-08 | 981 | 983 | 965 | 968 | 232,000 | 968 |
2019-11-07 | 979 | 984 | 961 | 982 | 328,300 | 982 |
2019-11-06 | 969 | 983 | 963 | 973 | 363,300 | 973 |
2019-11-05 | 950 | 973 | 942 | 962 | 508,000 | 962 |
2019-11-01 | 942 | 944 | 936 | 942 | 82,800 | 942 |
2019-10-31 | 948 | 958 | 943 | 943 | 185,000 | 943 |
2019-10-30 | 942 | 946 | 937 | 940 | 200,200 | 940 |
2019-10-29 | 935 | 944 | 928 | 941 | 262,200 | 941 |
2019-10-28 | 949 | 949 | 933 | 935 | 146,100 | 935 |
2019-10-25 | 962 | 962 | 952 | 953 | 78,500 | 953 |
2019-10-24 | 964 | 968 | 957 | 959 | 117,200 | 959 |
2019-10-23 | 955 | 967 | 948 | 960 | 299,900 | 960 |
2019-10-21 | 945 | 957 | 942 | 950 | 163,800 | 950 |
2019-10-18 | 951 | 954 | 937 | 941 | 144,500 | 941 |
2019-10-17 | 949 | 953 | 939 | 952 | 170,300 | 952 |
2019-10-16 | 950 | 963 | 947 | 953 | 350,000 | 953 |
2019-10-15 | 943 | 955 | 934 | 939 | 270,000 | 939 |
2019-10-11 | 929 | 930 | 920 | 928 | 142,400 | 928 |
2019-10-10 | 923 | 927 | 916 | 924 | 175,800 | 924 |
2019-10-09 | 919 | 927 | 915 | 924 | 143,000 | 924 |
2019-10-08 | 925 | 925 | 914 | 918 | 141,700 | 918 |
2019-10-07 | 926 | 926 | 912 | 917 | 133,700 | 917 |
2019-10-04 | 915 | 927 | 910 | 926 | 101,700 | 926 |
2019-10-03 | 931 | 932 | 911 | 916 | 180,400 | 916 |
2019-10-02 | 936 | 948 | 936 | 946 | 78,200 | 946 |
2019-10-01 | 928 | 941 | 927 | 939 | 119,100 | 939 |
2019-09-30 | 935 | 941 | 923 | 924 | 154,300 | 924 |
2019-09-27 | 948 | 948 | 935 | 944 | 190,000 | 944 |
2019-09-26 | 940 | 957 | 940 | 945 | 257,600 | 945 |
2019-09-25 | 924 | 936 | 923 | 935 | 135,700 | 935 |
2019-09-24 | 913 | 934 | 912 | 931 | 197,700 | 931 |
2019-09-20 | 926 | 926 | 912 | 913 | 158,500 | 913 |
2019-09-19 | 910 | 930 | 907 | 921 | 420,800 | 921 |
2019-09-18 | 904 | 904 | 888 | 895 | 216,800 | 895 |
2019-09-17 | 895 | 909 | 887 | 904 | 215,300 | 904 |
2019-09-13 | 901 | 913 | 898 | 910 | 276,900 | 910 |
2019-09-12 | 905 | 907 | 894 | 902 | 202,300 | 902 |
2019-09-11 | 910 | 912 | 899 | 904 | 148,200 | 904 |
2019-09-10 | 901 | 916 | 901 | 910 | 172,500 | 910 |
2019-09-09 | 894 | 900 | 892 | 897 | 111,700 | 897 |
2019-09-06 | 901 | 904 | 892 | 894 | 108,700 | 894 |
2019-09-05 | 895 | 905 | 894 | 901 | 195,100 | 901 |
2019-09-04 | 881 | 890 | 878 | 885 | 112,400 | 885 |
2019-09-03 | 874 | 883 | 873 | 883 | 85,900 | 883 |
2019-09-02 | 872 | 877 | 867 | 877 | 80,000 | 877 |
2019-08-30 | 875 | 875 | 869 | 875 | 118,700 | 875 |
2019-08-29 | 858 | 865 | 851 | 863 | 95,600 | 863 |
2019-08-28 | 857 | 858 | 843 | 852 | 116,500 | 852 |
2019-08-27 | 846 | 854 | 840 | 853 | 158,700 | 853 |
2019-08-26 | 831 | 839 | 829 | 835 | 172,700 | 835 |
2019-08-23 | 838 | 849 | 838 | 845 | 133,100 | 845 |
2019-08-22 | 848 | 848 | 834 | 841 | 129,400 | 841 |
2019-08-21 | 839 | 853 | 838 | 842 | 179,100 | 842 |
2019-08-20 | 834 | 850 | 834 | 848 | 125,900 | 848 |
2019-08-19 | 834 | 841 | 834 | 838 | 79,100 | 838 |
2019-08-16 | 825 | 832 | 823 | 827 | 94,000 | 827 |
2019-08-15 | 826 | 828 | 818 | 826 | 96,800 | 826 |
2019-08-14 | 843 | 846 | 835 | 845 | 128,400 | 845 |
2019-08-13 | 833 | 837 | 825 | 837 | 190,400 | 837 |
2019-08-09 | 846 | 846 | 833 | 835 | 130,200 | 835 |
2019-08-08 | 846 | 849 | 838 | 840 | 299,900 | 840 |
2019-08-07 | 832 | 863 | 827 | 845 | 309,900 | 845 |
2019-08-06 | 853 | 876 | 850 | 862 | 285,700 | 862 |
2019-08-05 | 876 | 876 | 860 | 868 | 168,900 | 868 |
2019-08-02 | 892 | 897 | 878 | 880 | 267,400 | 880 |
2019-08-01 | 900 | 903 | 895 | 897 | 224,300 | 897 |
2019-07-31 | 890 | 905 | 888 | 896 | 295,500 | 896 |
2019-07-30 | 887 | 893 | 881 | 887 | 202,700 | 887 |
2019-07-29 | 891 | 891 | 880 | 881 | 209,100 | 881 |
2019-07-26 | 893 | 900 | 890 | 897 | 112,100 | 897 |
2019-07-25 | 886 | 909 | 885 | 900 | 281,900 | 900 |
2019-07-24 | 871 | 890 | 869 | 881 | 279,400 | 881 |
2019-07-23 | 876 | 877 | 864 | 864 | 185,000 | 864 |
2019-07-22 | 873 | 877 | 867 | 868 | 137,600 | 868 |
2019-07-19 | 880 | 880 | 867 | 872 | 179,300 | 872 |
2019-07-18 | 892 | 892 | 859 | 859 | 281,600 | 859 |
2019-07-17 | 894 | 899 | 885 | 897 | 440,000 | 897 |
2019-07-16 | 872 | 880 | 869 | 870 | 264,700 | 870 |
2019-07-12 | 860 | 869 | 855 | 863 | 127,200 | 863 |
2019-07-11 | 867 | 869 | 859 | 860 | 139,500 | 860 |
2019-07-10 | 858 | 872 | 854 | 858 | 352,000 | 858 |
2019-07-09 | 852 | 867 | 851 | 860 | 352,900 | 860 |
2019-07-08 | 851 | 854 | 848 | 850 | 120,500 | 850 |
2019-07-05 | 858 | 858 | 850 | 854 | 85,600 | 854 |
2019-07-04 | 865 | 866 | 855 | 859 | 133,000 | 859 |
2019-07-03 | 857 | 863 | 849 | 860 | 381,800 | 860 |
2019-07-02 | 832 | 861 | 832 | 856 | 680,700 | 856 |
2019-07-01 | 827 | 831 | 820 | 828 | 360,400 | 828 |
2019-06-28 | 812 | 818 | 810 | 817 | 193,100 | 817 |
2019-06-27 | 810 | 819 | 807 | 815 | 139,000 | 815 |
2019-06-26 | 804 | 811 | 804 | 807 | 147,400 | 807 |
2019-06-25 | 808 | 815 | 807 | 810 | 216,100 | 810 |
2019-06-24 | 802 | 810 | 801 | 808 | 148,000 | 808 |
2019-06-21 | 810 | 811 | 804 | 805 | 174,100 | 805 |
2019-06-20 | 817 | 817 | 805 | 810 | 163,600 | 810 |
2019-06-19 | 810 | 814 | 806 | 813 | 189,600 | 813 |
2019-06-18 | 808 | 811 | 801 | 802 | 150,800 | 802 |
2019-06-17 | 800 | 811 | 797 | 810 | 218,100 | 810 |
2019-06-14 | 795 | 801 | 795 | 800 | 136,700 | 800 |
2019-06-13 | 806 | 810 | 796 | 804 | 267,600 | 804 |
2019-06-12 | 809 | 818 | 805 | 812 | 381,900 | 812 |
2019-06-11 | 807 | 815 | 805 | 810 | 257,400 | 810 |
2019-06-10 | 807 | 810 | 800 | 806 | 171,100 | 806 |
2019-06-07 | 815 | 815 | 800 | 813 | 197,800 | 813 |
2019-06-06 | 823 | 827 | 819 | 820 | 95,100 | 820 |
2019-06-05 | 826 | 826 | 815 | 823 | 92,500 | 823 |
2019-06-04 | 817 | 818 | 805 | 812 | 142,800 | 812 |
2019-06-03 | 807 | 821 | 807 | 815 | 83,800 | 815 |
2019-05-31 | 828 | 836 | 821 | 824 | 128,000 | 824 |
2019-05-30 | 817 | 827 | 816 | 826 | 70,600 | 826 |
2019-05-29 | 831 | 840 | 822 | 825 | 129,800 | 825 |
2019-05-28 | 823 | 848 | 817 | 842 | 196,000 | 842 |
2019-05-27 | 834 | 842 | 824 | 829 | 196,000 | 829 |
2019-05-24 | 813 | 838 | 813 | 836 | 92,300 | 836 |
2019-05-23 | 835 | 837 | 822 | 825 | 70,200 | 825 |
2019-05-22 | 831 | 840 | 827 | 840 | 128,700 | 840 |
2019-05-21 | 825 | 835 | 822 | 826 | 159,200 | 826 |
2019-05-20 | 831 | 844 | 831 | 838 | 101,800 | 838 |
2019-05-17 | 824 | 840 | 815 | 831 | 191,400 | 831 |
2019-05-16 | 800 | 846 | 798 | 821 | 395,500 | 821 |
2019-05-15 | 775 | 826 | 760 | 793 | 276,800 | 793 |
2019-05-14 | 768 | 781 | 767 | 779 | 150,600 | 779 |
2019-05-13 | 789 | 795 | 778 | 779 | 116,500 | 779 |
2019-05-10 | 783 | 806 | 782 | 795 | 221,000 | 795 |
2019-05-09 | 780 | 788 | 769 | 778 | 173,600 | 778 |
2019-05-08 | 800 | 805 | 784 | 790 | 173,100 | 790 |
2019-05-07 | 825 | 831 | 808 | 810 | 181,800 | 810 |
2019-04-26 | 818 | 820 | 813 | 818 | 75,200 | 818 |
2019-04-25 | 813 | 816 | 804 | 813 | 61,900 | 813 |
2019-04-24 | 823 | 828 | 811 | 813 | 87,200 | 813 |
2019-04-23 | 819 | 830 | 819 | 826 | 88,000 | 826 |
2019-04-22 | 812 | 820 | 806 | 814 | 40,600 | 814 |
2019-04-19 | 814 | 831 | 810 | 819 | 135,100 | 819 |
2019-04-18 | 820 | 821 | 802 | 805 | 77,300 | 805 |
2019-04-17 | 827 | 827 | 815 | 818 | 66,000 | 818 |
2019-04-16 | 828 | 834 | 823 | 828 | 89,200 | 828 |
2019-04-15 | 825 | 827 | 816 | 824 | 85,600 | 824 |
2019-04-12 | 819 | 820 | 805 | 806 | 70,200 | 806 |
2019-04-11 | 817 | 817 | 805 | 815 | 62,100 | 815 |
2019-04-10 | 814 | 814 | 809 | 814 | 69,300 | 814 |
2019-04-09 | 826 | 826 | 810 | 816 | 93,400 | 816 |
2019-04-08 | 835 | 839 | 827 | 829 | 68,700 | 829 |
2019-04-05 | 825 | 835 | 825 | 835 | 93,500 | 835 |
2019-04-04 | 821 | 822 | 810 | 819 | 117,000 | 819 |
2019-04-03 | 817 | 827 | 814 | 825 | 135,200 | 825 |
2019-04-02 | 816 | 817 | 810 | 817 | 110,500 | 817 |
2019-04-01 | 811 | 813 | 801 | 811 | 126,600 | 811 |
2019-03-29 | 808 | 809 | 796 | 802 | 68,900 | 802 |
2019-03-28 | 816 | 817 | 803 | 804 | 103,000 | 804 |
2019-03-27 | 826 | 833 | 814 | 830 | 142,100 | 830 |
2019-03-26 | 820 | 838 | 814 | 833 | 321,800 | 833 |
2019-03-25 | 825 | 825 | 808 | 814 | 187,500 | 814 |
2019-03-22 | 835 | 835 | 820 | 827 | 165,000 | 827 |
2019-03-20 | 815 | 823 | 815 | 823 | 120,400 | 823 |
2019-03-19 | 818 | 820 | 804 | 813 | 217,100 | 813 |
2019-03-18 | 805 | 817 | 796 | 813 | 143,800 | 813 |
2019-03-15 | 784 | 813 | 784 | 807 | 235,900 | 807 |
2019-03-14 | 800 | 804 | 782 | 783 | 53,700 | 783 |
2019-03-13 | 788 | 795 | 784 | 792 | 80,100 | 792 |
2019-03-12 | 779 | 800 | 778 | 793 | 174,900 | 793 |
2019-03-11 | 782 | 785 | 767 | 770 | 297,800 | 770 |
2019-03-08 | 789 | 798 | 783 | 784 | 196,700 | 784 |
2019-03-07 | 809 | 809 | 797 | 799 | 231,100 | 799 |
2019-03-06 | 813 | 823 | 807 | 819 | 135,800 | 819 |
2019-03-05 | 816 | 820 | 804 | 811 | 187,400 | 811 |
2019-03-04 | 822 | 826 | 816 | 821 | 191,000 | 821 |
2019-03-01 | 833 | 840 | 819 | 821 | 99,500 | 821 |
2019-02-28 | 839 | 839 | 830 | 831 | 148,200 | 831 |
2019-02-27 | 833 | 842 | 829 | 833 | 113,900 | 833 |
2019-02-26 | 842 | 843 | 831 | 833 | 87,600 | 833 |
2019-02-25 | 837 | 843 | 833 | 837 | 90,200 | 837 |
2019-02-22 | 838 | 840 | 828 | 833 | 171,000 | 833 |
2019-02-21 | 840 | 853 | 830 | 849 | 418,100 | 849 |
2019-02-20 | 829 | 840 | 817 | 837 | 247,700 | 837 |
2019-02-19 | 813 | 829 | 801 | 822 | 335,300 | 822 |
2019-02-18 | 806 | 813 | 784 | 803 | 202,500 | 803 |
2019-02-15 | 775 | 788 | 774 | 786 | 180,200 | 786 |
2019-02-14 | 781 | 792 | 773 | 782 | 206,800 | 782 |
2019-02-13 | 791 | 794 | 781 | 781 | 171,700 | 781 |
2019-02-12 | 772 | 792 | 772 | 788 | 217,500 | 788 |
2019-02-08 | 783 | 797 | 773 | 777 | 196,700 | 777 |
2019-02-07 | 790 | 802 | 778 | 794 | 187,600 | 794 |
2019-02-06 | 793 | 829 | 789 | 795 | 405,700 | 795 |
2019-02-05 | 773 | 815 | 764 | 796 | 637,000 | 796 |
2019-02-04 | 760 | 777 | 747 | 764 | 287,700 | 764 |
2019-02-01 | 749 | 763 | 749 | 761 | 149,900 | 761 |
2019-01-31 | 749 | 755 | 740 | 748 | 190,700 | 748 |
2019-01-30 | 749 | 750 | 725 | 734 | 292,500 | 734 |
2019-01-29 | 741 | 757 | 714 | 755 | 502,600 | 755 |
2019-01-28 | 707 | 710 | 701 | 703 | 80,600 | 703 |
2019-01-25 | 710 | 715 | 706 | 710 | 105,500 | 710 |
2019-01-24 | 709 | 715 | 709 | 710 | 102,400 | 710 |
2019-01-23 | 714 | 717 | 708 | 712 | 91,200 | 712 |
2019-01-22 | 730 | 737 | 721 | 722 | 51,600 | 722 |
2019-01-21 | 732 | 736 | 726 | 730 | 82,400 | 730 |
2019-01-18 | 726 | 735 | 722 | 724 | 82,100 | 724 |
2019-01-17 | 721 | 728 | 716 | 722 | 79,300 | 722 |
2019-01-16 | 728 | 729 | 719 | 724 | 66,300 | 724 |
2019-01-15 | 718 | 731 | 718 | 728 | 132,500 | 728 |
2019-01-11 | 732 | 737 | 727 | 728 | 91,600 | 728 |
2019-01-10 | 733 | 733 | 717 | 729 | 203,300 | 729 |
2019-01-09 | 728 | 743 | 728 | 738 | 183,000 | 738 |
2019-01-08 | 716 | 728 | 716 | 722 | 151,500 | 722 |
2019-01-07 | 721 | 721 | 710 | 716 | 183,600 | 716 |
2019-01-04 | 700 | 712 | 699 | 707 | 195,800 | 707 |
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