5930 文化シヤッター(株) の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 968 | 978 | 958 | 973 | 173,800 | 973 |
2020-12-29 | 952 | 965 | 951 | 963 | 150,600 | 963 |
2020-12-28 | 938 | 959 | 938 | 953 | 117,000 | 953 |
2020-12-25 | 942 | 955 | 938 | 953 | 76,400 | 953 |
2020-12-24 | 950 | 954 | 935 | 940 | 131,800 | 940 |
2020-12-23 | 945 | 950 | 934 | 946 | 79,400 | 946 |
2020-12-22 | 947 | 948 | 936 | 942 | 105,000 | 942 |
2020-12-21 | 950 | 958 | 947 | 958 | 132,400 | 958 |
2020-12-18 | 950 | 963 | 940 | 950 | 397,300 | 950 |
2020-12-17 | 933 | 944 | 930 | 935 | 195,500 | 935 |
2020-12-16 | 952 | 952 | 933 | 936 | 151,800 | 936 |
2020-12-15 | 946 | 954 | 938 | 948 | 177,900 | 948 |
2020-12-14 | 949 | 956 | 945 | 949 | 161,400 | 949 |
2020-12-11 | 948 | 953 | 938 | 949 | 209,700 | 949 |
2020-12-10 | 928 | 946 | 927 | 944 | 357,900 | 944 |
2020-12-09 | 916 | 923 | 910 | 923 | 143,000 | 923 |
2020-12-08 | 912 | 921 | 910 | 920 | 81,500 | 920 |
2020-12-07 | 921 | 923 | 914 | 917 | 133,000 | 917 |
2020-12-04 | 924 | 924 | 913 | 919 | 97,100 | 919 |
2020-12-03 | 922 | 927 | 914 | 921 | 135,200 | 921 |
2020-12-02 | 929 | 929 | 918 | 922 | 201,300 | 922 |
2020-12-01 | 914 | 921 | 905 | 915 | 209,200 | 915 |
2020-11-30 | 929 | 930 | 907 | 912 | 267,000 | 912 |
2020-11-27 | 931 | 937 | 926 | 929 | 270,600 | 929 |
2020-11-26 | 920 | 933 | 914 | 926 | 119,300 | 926 |
2020-11-25 | 938 | 943 | 926 | 926 | 157,500 | 926 |
2020-11-24 | 939 | 942 | 929 | 929 | 193,300 | 929 |
2020-11-20 | 913 | 929 | 909 | 924 | 219,100 | 924 |
2020-11-19 | 915 | 921 | 907 | 913 | 155,800 | 913 |
2020-11-18 | 928 | 929 | 913 | 915 | 137,500 | 915 |
2020-11-17 | 928 | 935 | 918 | 929 | 145,200 | 929 |
2020-11-16 | 925 | 940 | 924 | 926 | 189,800 | 926 |
2020-11-13 | 944 | 944 | 915 | 920 | 183,900 | 920 |
2020-11-12 | 942 | 942 | 927 | 932 | 158,000 | 932 |
2020-11-11 | 932 | 945 | 923 | 927 | 330,700 | 927 |
2020-11-10 | 930 | 952 | 928 | 935 | 267,000 | 935 |
2020-11-09 | 920 | 937 | 915 | 921 | 220,800 | 921 |
2020-11-06 | 904 | 925 | 894 | 922 | 305,300 | 922 |
2020-11-05 | 875 | 915 | 867 | 910 | 618,600 | 910 |
2020-11-04 | 845 | 867 | 834 | 848 | 351,400 | 848 |
2020-11-02 | 825 | 843 | 825 | 835 | 180,500 | 835 |
2020-10-30 | 838 | 838 | 815 | 820 | 153,200 | 820 |
2020-10-29 | 823 | 834 | 822 | 830 | 84,600 | 830 |
2020-10-28 | 832 | 834 | 823 | 828 | 168,000 | 828 |
2020-10-27 | 843 | 843 | 834 | 838 | 117,800 | 838 |
2020-10-26 | 840 | 851 | 840 | 843 | 77,300 | 843 |
2020-10-23 | 852 | 854 | 847 | 847 | 71,600 | 847 |
2020-10-22 | 851 | 852 | 841 | 845 | 196,000 | 845 |
2020-10-21 | 857 | 870 | 857 | 862 | 184,400 | 862 |
2020-10-20 | 869 | 869 | 844 | 847 | 202,300 | 847 |
2020-10-19 | 856 | 863 | 853 | 860 | 182,600 | 860 |
2020-10-16 | 856 | 858 | 848 | 848 | 163,300 | 848 |
2020-10-15 | 846 | 864 | 844 | 856 | 130,000 | 856 |
2020-10-14 | 856 | 862 | 848 | 855 | 89,100 | 855 |
2020-10-13 | 854 | 862 | 849 | 860 | 193,800 | 860 |
2020-10-12 | 850 | 850 | 837 | 845 | 115,300 | 845 |
2020-10-09 | 848 | 848 | 835 | 844 | 134,600 | 844 |
2020-10-08 | 850 | 851 | 842 | 848 | 169,300 | 848 |
2020-10-07 | 841 | 850 | 840 | 845 | 86,800 | 845 |
2020-10-06 | 848 | 853 | 839 | 849 | 99,800 | 849 |
2020-10-05 | 842 | 853 | 835 | 842 | 126,200 | 842 |
2020-10-02 | 835 | 839 | 827 | 834 | 135,100 | 834 |
2020-09-30 | 860 | 860 | 833 | 833 | 315,100 | 833 |
2020-09-29 | 850 | 866 | 845 | 860 | 187,900 | 860 |
2020-09-28 | 850 | 858 | 843 | 857 | 277,800 | 857 |
2020-09-25 | 830 | 848 | 830 | 837 | 259,300 | 837 |
2020-09-24 | 828 | 834 | 826 | 828 | 205,300 | 828 |
2020-09-23 | 814 | 837 | 801 | 828 | 259,700 | 828 |
2020-09-18 | 840 | 849 | 834 | 844 | 223,900 | 844 |
2020-09-17 | 824 | 834 | 822 | 833 | 115,700 | 833 |
2020-09-16 | 820 | 829 | 815 | 824 | 164,400 | 824 |
2020-09-15 | 820 | 822 | 808 | 822 | 143,000 | 822 |
2020-09-14 | 808 | 825 | 804 | 821 | 169,700 | 821 |
2020-09-11 | 800 | 804 | 789 | 800 | 149,100 | 800 |
2020-09-10 | 775 | 784 | 771 | 779 | 155,000 | 779 |
2020-09-09 | 759 | 777 | 758 | 775 | 151,900 | 775 |
2020-09-08 | 760 | 771 | 756 | 771 | 75,700 | 771 |
2020-09-07 | 762 | 762 | 747 | 755 | 137,000 | 755 |
2020-09-04 | 753 | 766 | 747 | 762 | 120,900 | 762 |
2020-09-03 | 769 | 769 | 753 | 759 | 102,200 | 759 |
2020-09-02 | 764 | 771 | 750 | 759 | 72,900 | 759 |
2020-09-01 | 756 | 761 | 753 | 759 | 105,200 | 759 |
2020-08-31 | 755 | 772 | 751 | 754 | 171,800 | 754 |
2020-08-28 | 741 | 761 | 738 | 740 | 328,900 | 740 |
2020-08-27 | 732 | 738 | 727 | 736 | 57,000 | 736 |
2020-08-26 | 724 | 734 | 719 | 732 | 62,600 | 732 |
2020-08-25 | 720 | 726 | 716 | 725 | 129,600 | 725 |
2020-08-24 | 717 | 721 | 714 | 720 | 75,000 | 720 |
2020-08-21 | 705 | 719 | 705 | 719 | 137,400 | 719 |
2020-08-20 | 718 | 724 | 713 | 715 | 138,000 | 715 |
2020-08-19 | 736 | 736 | 718 | 723 | 142,000 | 723 |
2020-08-18 | 738 | 743 | 731 | 735 | 205,700 | 735 |
2020-08-17 | 742 | 746 | 735 | 738 | 165,400 | 738 |
2020-08-14 | 751 | 751 | 738 | 742 | 184,100 | 742 |
2020-08-13 | 754 | 757 | 742 | 747 | 213,200 | 747 |
2020-08-12 | 739 | 763 | 737 | 754 | 88,300 | 754 |
2020-08-11 | 744 | 754 | 734 | 746 | 147,800 | 746 |
2020-08-07 | 735 | 743 | 727 | 735 | 129,900 | 735 |
2020-08-06 | 713 | 730 | 711 | 730 | 134,200 | 730 |
2020-08-05 | 720 | 725 | 706 | 710 | 180,100 | 710 |
2020-08-04 | 710 | 730 | 700 | 715 | 158,000 | 715 |
2020-08-03 | 701 | 704 | 688 | 703 | 91,400 | 703 |
2020-07-31 | 702 | 703 | 695 | 695 | 251,300 | 695 |
2020-07-30 | 698 | 702 | 696 | 698 | 109,400 | 698 |
2020-07-29 | 708 | 709 | 696 | 698 | 235,800 | 698 |
2020-07-28 | 719 | 723 | 712 | 723 | 104,900 | 723 |
2020-07-27 | 714 | 719 | 707 | 719 | 116,300 | 719 |
2020-07-22 | 733 | 733 | 719 | 719 | 160,000 | 719 |
2020-07-21 | 737 | 739 | 733 | 736 | 83,700 | 736 |
2020-07-20 | 720 | 743 | 717 | 737 | 170,800 | 737 |
2020-07-17 | 743 | 745 | 716 | 720 | 348,700 | 720 |
2020-07-16 | 737 | 743 | 735 | 739 | 96,600 | 739 |
2020-07-15 | 733 | 741 | 728 | 735 | 192,600 | 735 |
2020-07-14 | 747 | 749 | 721 | 724 | 386,300 | 724 |
2020-07-13 | 743 | 762 | 739 | 762 | 123,000 | 762 |
2020-07-10 | 755 | 755 | 722 | 724 | 251,900 | 724 |
2020-07-09 | 748 | 755 | 741 | 752 | 127,700 | 752 |
2020-07-08 | 739 | 754 | 737 | 742 | 114,200 | 742 |
2020-07-07 | 758 | 758 | 739 | 740 | 89,000 | 740 |
2020-07-06 | 736 | 750 | 733 | 750 | 116,100 | 750 |
2020-07-03 | 736 | 740 | 718 | 729 | 85,400 | 729 |
2020-07-02 | 730 | 733 | 722 | 724 | 112,200 | 724 |
2020-07-01 | 752 | 753 | 731 | 733 | 173,200 | 733 |
2020-06-30 | 755 | 760 | 745 | 747 | 176,800 | 747 |
2020-06-29 | 754 | 754 | 742 | 745 | 118,700 | 745 |
2020-06-26 | 745 | 764 | 743 | 764 | 169,200 | 764 |
2020-06-25 | 745 | 746 | 734 | 734 | 98,200 | 734 |
2020-06-24 | 761 | 761 | 750 | 751 | 66,400 | 751 |
2020-06-23 | 751 | 765 | 750 | 761 | 83,500 | 761 |
2020-06-22 | 750 | 753 | 749 | 750 | 117,800 | 750 |
2020-06-19 | 750 | 758 | 748 | 750 | 165,600 | 750 |
2020-06-18 | 748 | 753 | 743 | 751 | 157,900 | 751 |
2020-06-17 | 759 | 762 | 750 | 750 | 64,300 | 750 |
2020-06-16 | 755 | 767 | 752 | 767 | 138,000 | 767 |
2020-06-15 | 751 | 756 | 740 | 740 | 84,100 | 740 |
2020-06-12 | 732 | 756 | 732 | 752 | 161,200 | 752 |
2020-06-11 | 792 | 796 | 776 | 777 | 96,500 | 777 |
2020-06-10 | 809 | 809 | 796 | 796 | 93,200 | 796 |
2020-06-09 | 817 | 817 | 804 | 810 | 72,700 | 810 |
2020-06-08 | 808 | 812 | 804 | 809 | 100,000 | 809 |
2020-06-05 | 799 | 808 | 799 | 805 | 63,600 | 805 |
2020-06-04 | 816 | 816 | 796 | 799 | 135,500 | 799 |
2020-06-03 | 805 | 811 | 800 | 807 | 124,400 | 807 |
2020-06-02 | 807 | 814 | 799 | 803 | 112,600 | 803 |
2020-06-01 | 802 | 808 | 791 | 798 | 101,900 | 798 |
2020-05-29 | 806 | 832 | 800 | 806 | 363,800 | 806 |
2020-05-28 | 815 | 819 | 803 | 811 | 235,800 | 811 |
2020-05-27 | 797 | 811 | 790 | 809 | 130,500 | 809 |
2020-05-26 | 792 | 805 | 789 | 797 | 147,200 | 797 |
2020-05-25 | 781 | 789 | 772 | 789 | 68,100 | 789 |
2020-05-22 | 784 | 787 | 769 | 774 | 110,500 | 774 |
2020-05-21 | 791 | 792 | 781 | 785 | 80,300 | 785 |
2020-05-20 | 790 | 793 | 785 | 791 | 79,500 | 791 |
2020-05-19 | 800 | 802 | 779 | 785 | 123,800 | 785 |
2020-05-18 | 785 | 796 | 779 | 796 | 76,400 | 796 |
2020-05-15 | 777 | 783 | 767 | 780 | 84,600 | 780 |
2020-05-14 | 785 | 792 | 776 | 776 | 116,200 | 776 |
2020-05-13 | 787 | 792 | 783 | 785 | 134,900 | 785 |
2020-05-12 | 807 | 808 | 794 | 794 | 73,500 | 794 |
2020-05-11 | 791 | 810 | 791 | 808 | 121,400 | 808 |
2020-05-08 | 780 | 792 | 773 | 791 | 128,500 | 791 |
2020-05-07 | 755 | 774 | 755 | 771 | 97,900 | 771 |
2020-05-01 | 788 | 788 | 763 | 764 | 110,700 | 764 |
2020-04-30 | 785 | 797 | 781 | 788 | 237,100 | 788 |
2020-04-28 | 771 | 771 | 754 | 762 | 90,800 | 762 |
2020-04-27 | 764 | 770 | 755 | 769 | 65,100 | 769 |
2020-04-24 | 776 | 776 | 760 | 762 | 100,300 | 762 |
2020-04-23 | 750 | 767 | 750 | 767 | 73,300 | 767 |
2020-04-22 | 746 | 755 | 741 | 750 | 119,100 | 750 |
2020-04-21 | 750 | 760 | 749 | 759 | 91,300 | 759 |
2020-04-20 | 766 | 771 | 756 | 766 | 99,600 | 766 |
2020-04-17 | 781 | 786 | 760 | 768 | 120,000 | 768 |
2020-04-16 | 756 | 776 | 749 | 776 | 111,200 | 776 |
2020-04-15 | 785 | 785 | 757 | 763 | 235,200 | 763 |
2020-04-14 | 791 | 791 | 775 | 788 | 97,800 | 788 |
2020-04-13 | 801 | 801 | 781 | 786 | 87,000 | 786 |
2020-04-10 | 784 | 802 | 773 | 801 | 128,800 | 801 |
2020-04-09 | 767 | 781 | 762 | 778 | 172,800 | 778 |
2020-04-08 | 779 | 785 | 758 | 770 | 151,300 | 770 |
2020-04-07 | 781 | 787 | 759 | 779 | 146,700 | 779 |
2020-04-06 | 756 | 782 | 752 | 774 | 133,200 | 774 |
2020-04-03 | 754 | 766 | 742 | 752 | 115,400 | 752 |
2020-04-02 | 729 | 755 | 714 | 747 | 174,800 | 747 |
2020-04-01 | 767 | 779 | 746 | 751 | 326,600 | 751 |
2020-03-31 | 818 | 821 | 781 | 785 | 204,600 | 785 |
2020-03-30 | 850 | 854 | 796 | 833 | 287,900 | 833 |
2020-03-27 | 846 | 855 | 822 | 850 | 419,500 | 850 |
2020-03-26 | 793 | 827 | 769 | 816 | 327,300 | 816 |
2020-03-25 | 772 | 792 | 768 | 791 | 301,500 | 791 |
2020-03-24 | 760 | 771 | 731 | 757 | 263,700 | 757 |
2020-03-23 | 788 | 788 | 733 | 773 | 539,500 | 773 |
2020-03-19 | 754 | 768 | 728 | 758 | 396,900 | 758 |
2020-03-18 | 744 | 757 | 712 | 739 | 398,000 | 739 |
2020-03-17 | 684 | 761 | 671 | 755 | 384,000 | 755 |
2020-03-16 | 710 | 734 | 692 | 692 | 365,200 | 692 |
2020-03-13 | 700 | 728 | 683 | 710 | 754,700 | 710 |
2020-03-12 | 733 | 735 | 709 | 726 | 556,100 | 726 |
2020-03-11 | 749 | 773 | 739 | 754 | 501,000 | 754 |
2020-03-10 | 739 | 752 | 711 | 744 | 657,300 | 744 |
2020-03-09 | 749 | 755 | 734 | 740 | 482,400 | 740 |
2020-03-06 | 764 | 772 | 757 | 759 | 221,200 | 759 |
2020-03-05 | 784 | 791 | 773 | 778 | 214,700 | 778 |
2020-03-04 | 769 | 786 | 763 | 775 | 180,100 | 775 |
2020-03-03 | 807 | 812 | 776 | 776 | 227,700 | 776 |
2020-03-02 | 769 | 805 | 769 | 799 | 266,600 | 799 |
2020-02-28 | 785 | 794 | 771 | 774 | 424,700 | 774 |
2020-02-27 | 802 | 812 | 798 | 800 | 344,600 | 800 |
2020-02-26 | 807 | 815 | 798 | 814 | 214,200 | 814 |
2020-02-25 | 800 | 824 | 798 | 815 | 281,500 | 815 |
2020-02-21 | 836 | 843 | 834 | 836 | 100,000 | 836 |
2020-02-20 | 847 | 852 | 834 | 836 | 178,200 | 836 |
2020-02-19 | 844 | 854 | 842 | 843 | 175,500 | 843 |
2020-02-18 | 841 | 845 | 834 | 841 | 251,900 | 841 |
2020-02-17 | 850 | 853 | 840 | 845 | 220,700 | 845 |
2020-02-14 | 868 | 868 | 852 | 855 | 158,900 | 855 |
2020-02-13 | 855 | 878 | 851 | 871 | 303,800 | 871 |
2020-02-12 | 858 | 864 | 855 | 860 | 188,900 | 860 |
2020-02-10 | 862 | 868 | 856 | 858 | 144,200 | 858 |
2020-02-07 | 888 | 888 | 862 | 870 | 187,600 | 870 |
2020-02-06 | 873 | 890 | 867 | 879 | 265,500 | 879 |
2020-02-05 | 896 | 901 | 871 | 875 | 272,200 | 875 |
2020-02-04 | 873 | 881 | 868 | 881 | 133,200 | 881 |
2020-02-03 | 866 | 882 | 863 | 879 | 101,400 | 879 |
2020-01-31 | 893 | 894 | 881 | 881 | 152,400 | 881 |
2020-01-30 | 884 | 891 | 875 | 881 | 170,300 | 881 |
2020-01-29 | 886 | 891 | 878 | 885 | 135,500 | 885 |
2020-01-28 | 871 | 889 | 869 | 882 | 312,000 | 882 |
2020-01-27 | 897 | 897 | 883 | 883 | 142,600 | 883 |
2020-01-24 | 915 | 918 | 908 | 909 | 131,500 | 909 |
2020-01-23 | 918 | 921 | 909 | 915 | 201,700 | 915 |
2020-01-22 | 915 | 925 | 915 | 923 | 116,100 | 923 |
2020-01-21 | 901 | 920 | 901 | 917 | 232,800 | 917 |
2020-01-20 | 904 | 916 | 904 | 911 | 102,400 | 911 |
2020-01-17 | 903 | 907 | 900 | 902 | 148,200 | 902 |
2020-01-16 | 902 | 908 | 899 | 901 | 186,200 | 901 |
2020-01-15 | 903 | 911 | 902 | 910 | 169,600 | 910 |
2020-01-14 | 936 | 941 | 905 | 910 | 223,400 | 910 |
2020-01-10 | 948 | 952 | 936 | 937 | 206,000 | 937 |
2020-01-09 | 950 | 956 | 947 | 954 | 111,500 | 954 |
2020-01-08 | 939 | 947 | 931 | 938 | 259,100 | 938 |
2020-01-07 | 952 | 962 | 951 | 958 | 156,800 | 958 |
2020-01-06 | 951 | 963 | 949 | 952 | 158,200 | 952 |
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