5930 文化シヤッター(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	1,108	1,119	1,106	1,108	115,500	1,108
2022-12-29	1,104	1,111	1,097	1,108	108,600	1,108
2022-12-28	1,101	1,110	1,099	1,109	124,600	1,109
2022-12-27	1,099	1,101	1,095	1,101	31,200	1,101
2022-12-26	1,089	1,097	1,087	1,093	40,100	1,093
2022-12-23	1,086	1,089	1,083	1,086	99,600	1,086
2022-12-22	1,086	1,092	1,083	1,090	83,600	1,090
2022-12-21	1,083	1,089	1,077	1,086	148,500	1,086
2022-12-20	1,103	1,109	1,080	1,087	259,700	1,087
2022-12-19	1,094	1,104	1,087	1,103	112,600	1,103
2022-12-16	1,103	1,108	1,089	1,097	190,400	1,097
2022-12-15	1,109	1,111	1,101	1,103	59,700	1,103
2022-12-14	1,107	1,113	1,106	1,112	75,300	1,112
2022-12-13	1,102	1,111	1,102	1,107	124,400	1,107
2022-12-12	1,098	1,100	1,088	1,089	80,400	1,089
2022-12-09	1,084	1,098	1,080	1,098	189,000	1,098
2022-12-08	1,090	1,090	1,075	1,087	163,200	1,087
2022-12-07	1,076	1,095	1,076	1,090	131,600	1,090
2022-12-06	1,085	1,091	1,079	1,079	91,400	1,079
2022-12-05	1,100	1,103	1,087	1,090	106,200	1,090
2022-12-02	1,109	1,113	1,096	1,100	151,600	1,100
2022-12-01	1,124	1,124	1,114	1,114	170,700	1,114
2022-11-30	1,130	1,137	1,124	1,124	236,400	1,124
2022-11-29	1,138	1,147	1,133	1,140	232,900	1,140
2022-11-28	1,169	1,174	1,145	1,146	259,300	1,146
2022-11-25	1,158	1,171	1,156	1,169	232,000	1,169
2022-11-24	1,150	1,156	1,148	1,154	160,900	1,154
2022-11-22	1,130	1,147	1,130	1,145	135,100	1,145
2022-11-21	1,135	1,137	1,124	1,130	117,800	1,130
2022-11-18	1,128	1,135	1,126	1,127	135,800	1,127
2022-11-17	1,116	1,127	1,116	1,125	80,700	1,125
2022-11-16	1,105	1,118	1,103	1,116	122,000	1,116
2022-11-15	1,109	1,111	1,104	1,105	157,800	1,105
2022-11-14	1,109	1,121	1,108	1,109	102,600	1,109
2022-11-11	1,133	1,133	1,111	1,121	303,200	1,121
2022-11-10	1,099	1,116	1,097	1,106	266,800	1,106
2022-11-09	1,085	1,110	1,082	1,110	307,300	1,110
2022-11-08	1,079	1,092	1,062	1,089	392,600	1,089
2022-11-07	1,070	1,077	1,064	1,069	153,900	1,069
2022-11-04	1,065	1,072	1,062	1,064	166,100	1,064
2022-11-02	1,065	1,074	1,062	1,070	268,200	1,070
2022-11-01	1,068	1,075	1,066	1,072	128,400	1,072
2022-10-31	1,064	1,075	1,063	1,069	205,600	1,069
2022-10-28	1,048	1,064	1,046	1,057	825,700	1,057
2022-10-27	1,068	1,068	1,051	1,055	134,300	1,055
2022-10-26	1,065	1,073	1,063	1,069	144,100	1,069
2022-10-25	1,055	1,065	1,055	1,059	159,500	1,059
2022-10-24	1,065	1,067	1,055	1,055	134,500	1,055
2022-10-21	1,070	1,073	1,064	1,064	95,900	1,064
2022-10-20	1,064	1,070	1,060	1,070	127,100	1,070
2022-10-19	1,070	1,080	1,068	1,077	101,800	1,077
2022-10-18	1,070	1,076	1,065	1,070	202,200	1,070
2022-10-17	1,050	1,064	1,050	1,059	134,600	1,059
2022-10-14	1,068	1,074	1,060	1,071	362,300	1,071
2022-10-13	1,053	1,055	1,049	1,051	154,000	1,051
2022-10-12	1,061	1,063	1,054	1,059	298,600	1,059
2022-10-11	1,049	1,067	1,049	1,061	283,600	1,061
2022-10-07	1,065	1,070	1,059	1,065	213,500	1,065
2022-10-06	1,079	1,083	1,073	1,073	353,200	1,073
2022-10-05	1,078	1,083	1,072	1,078	259,100	1,078
2022-10-04	1,054	1,081	1,052	1,076	300,600	1,076
2022-10-03	1,024	1,044	1,017	1,039	210,600	1,039
2022-09-30	1,021	1,029	1,017	1,024	164,200	1,024
2022-09-29	1,028	1,036	1,013	1,028	138,000	1,028
2022-09-28	1,007	1,025	1,005	1,024	199,900	1,024
2022-09-27	1,020	1,024	1,006	1,007	196,900	1,007
2022-09-26	1,026	1,030	1,007	1,008	265,200	1,008
2022-09-22	1,036	1,045	1,035	1,042	222,800	1,042
2022-09-21	1,046	1,049	1,040	1,042	135,700	1,042
2022-09-20	1,060	1,060	1,050	1,051	128,500	1,051
2022-09-16	1,051	1,058	1,050	1,054	140,600	1,054
2022-09-15	1,053	1,061	1,050	1,061	108,600	1,061
2022-09-14	1,051	1,056	1,048	1,052	164,700	1,052
2022-09-13	1,068	1,068	1,058	1,063	83,700	1,063
2022-09-12	1,077	1,077	1,065	1,068	68,300	1,068
2022-09-09	1,067	1,073	1,062	1,070	195,800	1,070
2022-09-08	1,059	1,067	1,058	1,067	173,800	1,067
2022-09-07	1,052	1,054	1,043	1,051	194,100	1,051
2022-09-06	1,060	1,062	1,050	1,057	161,600	1,057
2022-09-05	1,055	1,063	1,047	1,060	156,000	1,060
2022-09-02	1,066	1,066	1,053	1,057	160,400	1,057
2022-09-01	1,062	1,068	1,053	1,060	204,000	1,060
2022-08-31	1,072	1,080	1,067	1,069	209,100	1,069
2022-08-30	1,072	1,072	1,059	1,063	99,500	1,063
2022-08-29	1,060	1,072	1,060	1,066	119,800	1,066
2022-08-26	1,077	1,083	1,072	1,079	81,800	1,079
2022-08-25	1,060	1,076	1,058	1,072	83,600	1,072
2022-08-24	1,055	1,058	1,051	1,054	42,900	1,054
2022-08-23	1,053	1,054	1,047	1,051	56,200	1,051
2022-08-22	1,059	1,063	1,050	1,058	120,300	1,058
2022-08-19	1,063	1,069	1,057	1,067	78,600	1,067
2022-08-18	1,061	1,066	1,050	1,054	128,300	1,054
2022-08-17	1,073	1,078	1,063	1,065	116,800	1,065
2022-08-16	1,070	1,071	1,057	1,064	99,400	1,064
2022-08-15	1,075	1,075	1,064	1,069	87,700	1,069
2022-08-12	1,079	1,087	1,070	1,073	190,000	1,073
2022-08-10	1,064	1,079	1,064	1,073	169,900	1,073
2022-08-09	1,045	1,063	1,045	1,063	102,800	1,063
2022-08-08	1,048	1,056	1,036	1,042	108,200	1,042
2022-08-05	1,048	1,063	1,031	1,056	264,600	1,056
2022-08-04	1,026	1,149	1,012	1,070	1,230,700	1,070
2022-08-03	1,027	1,027	1,013	1,018	71,900	1,018
2022-08-02	1,030	1,030	1,008	1,017	127,900	1,017
2022-08-01	1,039	1,039	1,025	1,034	78,100	1,034
2022-07-29	1,039	1,040	1,030	1,031	98,900	1,031
2022-07-28	1,030	1,033	1,018	1,029	81,900	1,029
2022-07-27	1,040	1,044	1,027	1,027	58,400	1,027
2022-07-26	1,026	1,042	1,024	1,037	82,600	1,037
2022-07-25	1,017	1,030	1,017	1,026	62,400	1,026
2022-07-22	1,025	1,032	1,023	1,028	53,900	1,028
2022-07-21	1,023	1,032	1,020	1,029	66,100	1,029
2022-07-20	1,022	1,030	1,014	1,020	121,300	1,020
2022-07-19	1,019	1,022	1,001	1,006	55,900	1,006
2022-07-15	1,022	1,027	1,016	1,017	68,400	1,017
2022-07-14	1,016	1,019	1,007	1,012	90,200	1,012
2022-07-13	1,000	1,013	999	1,009	92,300	1,009
2022-07-12	1,013	1,013	991	991	66,000	991
2022-07-11	1,010	1,018	1,007	1,017	114,800	1,017
2022-07-08	1,010	1,019	1,006	1,007	321,100	1,007
2022-07-07	996	1,010	989	1,006	199,800	1,006
2022-07-06	982	994	981	986	145,400	986
2022-07-05	995	1,001	987	989	149,600	989
2022-07-04	1,005	1,006	993	999	61,000	999
2022-07-01	1,001	1,008	988	993	134,300	993
2022-06-30	1,006	1,012	998	998	126,300	998
2022-06-29	1,007	1,008	997	1,002	139,100	1,002
2022-06-28	999	1,006	992	997	162,500	997
2022-06-27	997	1,000	983	992	93,200	992
2022-06-24	983	995	979	988	216,200	988
2022-06-23	970	981	968	978	129,700	978
2022-06-22	976	983	968	970	98,900	970
2022-06-21	975	980	962	970	278,800	970
2022-06-20	989	991	972	975	88,300	975
2022-06-17	974	985	958	975	127,300	975
2022-06-16	985	1,001	977	981	87,300	981
2022-06-15	972	979	969	971	76,600	971
2022-06-14	972	983	971	974	65,600	974
2022-06-13	980	988	980	984	68,000	984
2022-06-10	991	993	982	987	156,900	987
2022-06-09	995	1,003	991	994	75,000	994
2022-06-08	996	1,006	996	999	105,300	999
2022-06-07	990	999	987	995	108,900	995
2022-06-06	975	988	972	988	97,800	988
2022-06-03	972	992	972	988	119,100	988
2022-06-02	971	977	958	972	59,300	972
2022-06-01	956	978	956	972	128,700	972
2022-05-31	962	970	945	951	283,800	951
2022-05-30	962	966	951	960	119,200	960
2022-05-27	958	958	941	950	64,700	950
2022-05-26	946	953	937	943	85,200	943
2022-05-25	948	948	938	938	63,800	938
2022-05-24	947	947	930	934	55,300	934
2022-05-23	940	951	937	947	141,300	947
2022-05-20	926	933	922	930	99,200	930
2022-05-19	891	930	891	929	124,200	929
2022-05-18	920	924	913	917	100,900	917
2022-05-17	934	941	920	924	150,100	924
2022-05-16	951	956	934	934	59,300	934
2022-05-13	929	962	929	954	149,300	954
2022-05-12	948	950	928	937	181,400	937
2022-05-11	950	955	943	944	72,400	944
2022-05-10	954	963	951	958	103,200	958
2022-05-09	971	971	959	964	68,400	964
2022-05-06	983	989	967	975	75,800	975
2022-05-02	979	979	968	978	44,300	978
2022-04-28	949	977	949	976	154,300	976
2022-04-27	937	949	935	941	160,600	941
2022-04-26	962	962	947	947	54,100	947
2022-04-25	950	957	948	956	64,300	956
2022-04-22	950	962	948	961	58,000	961
2022-04-21	950	963	950	962	83,500	962
2022-04-20	949	952	942	947	53,700	947
2022-04-19	940	947	933	942	72,400	942
2022-04-18	934	939	930	936	65,500	936
2022-04-15	940	950	938	942	36,200	942
2022-04-14	944	953	944	951	20,000	951
2022-04-13	947	953	946	948	65,700	948
2022-04-12	971	971	944	947	69,700	947
2022-04-11	953	958	945	956	103,400	956
2022-04-08	968	971	954	956	115,100	956
2022-04-07	967	968	952	964	110,500	964
2022-04-06	990	993	968	971	64,600	971
2022-04-05	992	998	989	996	58,500	996
2022-04-04	990	991	980	988	53,700	988
2022-04-01	980	980	965	977	89,900	977
2022-03-31	985	994	978	984	116,400	984
2022-03-30	1,000	1,000	983	997	103,100	997
2022-03-29	1,025	1,025	1,015	1,017	162,400	1,017
2022-03-28	1,024	1,028	1,015	1,017	101,800	1,017
2022-03-25	1,038	1,043	1,019	1,022	129,000	1,022
2022-03-24	1,032	1,032	1,015	1,029	176,200	1,029
2022-03-23	1,022	1,043	1,012	1,034	139,600	1,034
2022-03-22	1,018	1,022	1,006	1,011	105,900	1,011
2022-03-18	1,014	1,018	1,004	1,016	181,500	1,016
2022-03-17	1,002	1,015	998	1,012	139,700	1,012
2022-03-16	1,017	1,019	1,002	1,005	118,600	1,005
2022-03-15	1,015	1,026	1,011	1,023	106,800	1,023
2022-03-14	1,028	1,029	1,014	1,014	64,600	1,014
2022-03-11	1,020	1,035	1,014	1,020	264,500	1,020
2022-03-10	1,049	1,049	1,029	1,043	258,200	1,043
2022-03-09	1,028	1,031	1,013	1,019	167,400	1,019
2022-03-08	1,032	1,043	1,013	1,021	207,500	1,021
2022-03-07	1,045	1,048	1,028	1,039	86,900	1,039
2022-03-04	1,046	1,061	1,046	1,056	62,400	1,056
2022-03-03	1,066	1,068	1,052	1,056	62,800	1,056
2022-03-02	1,050	1,059	1,049	1,049	76,900	1,049
2022-03-01	1,100	1,100	1,057	1,065	118,900	1,065
2022-02-28	1,056	1,089	1,048	1,088	200,700	1,088
2022-02-25	1,056	1,058	1,048	1,051	42,600	1,051
2022-02-24	1,041	1,062	1,041	1,057	84,400	1,057
2022-02-22	1,053	1,068	1,048	1,063	59,700	1,063
2022-02-21	1,046	1,057	1,040	1,057	29,500	1,057
2022-02-18	1,058	1,064	1,050	1,059	44,400	1,059
2022-02-17	1,075	1,080	1,063	1,063	58,000	1,063
2022-02-16	1,075	1,081	1,067	1,078	73,800	1,078
2022-02-15	1,063	1,068	1,054	1,060	64,900	1,060
2022-02-14	1,067	1,070	1,056	1,060	79,600	1,060
2022-02-10	1,060	1,067	1,049	1,067	115,900	1,067
2022-02-09	1,037	1,050	1,029	1,046	113,700	1,046
2022-02-08	1,038	1,040	1,026	1,033	91,500	1,033
2022-02-07	1,018	1,034	1,009	1,028	101,900	1,028
2022-02-04	1,021	1,036	1,014	1,031	82,800	1,031
2022-02-03	1,024	1,030	1,010	1,013	61,900	1,013
2022-02-02	1,020	1,031	1,010	1,031	73,900	1,031
2022-02-01	1,049	1,051	1,019	1,020	53,900	1,020
2022-01-31	1,040	1,054	1,040	1,048	88,300	1,048
2022-01-28	1,048	1,054	1,042	1,048	64,100	1,048
2022-01-27	1,048	1,059	1,032	1,037	119,100	1,037
2022-01-26	1,069	1,069	1,040	1,042	56,400	1,042
2022-01-25	1,056	1,065	1,050	1,064	58,500	1,064
2022-01-24	1,050	1,067	1,050	1,058	39,800	1,058
2022-01-21	1,040	1,060	1,029	1,060	73,100	1,060
2022-01-20	1,049	1,059	1,041	1,043	93,300	1,043
2022-01-19	1,070	1,070	1,046	1,047	116,300	1,047
2022-01-18	1,073	1,075	1,055	1,056	118,600	1,056
2022-01-17	1,066	1,080	1,064	1,066	27,400	1,066
2022-01-14	1,060	1,070	1,050	1,066	72,200	1,066
2022-01-13	1,080	1,086	1,067	1,067	52,800	1,067
2022-01-12	1,071	1,085	1,067	1,074	72,700	1,074
2022-01-11	1,067	1,070	1,051	1,063	87,700	1,063
2022-01-07	1,090	1,095	1,074	1,074	192,500	1,074
2022-01-06	1,077	1,087	1,075	1,075	124,200	1,075
2022-01-05	1,094	1,094	1,072	1,082	82,100	1,082
2022-01-04	1,080	1,091	1,068	1,083	81,500	1,083

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