5930 文化シヤッター(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,400	1,407	1,393	1,402	116,400	1,402
2023-12-28	1,361	1,387	1,361	1,380	71,300	1,380
2023-12-27	1,395	1,402	1,378	1,381	137,500	1,381
2023-12-26	1,378	1,390	1,376	1,388	116,000	1,388
2023-12-25	1,360	1,375	1,356	1,368	86,100	1,368
2023-12-22	1,352	1,363	1,350	1,354	86,700	1,354
2023-12-21	1,330	1,355	1,330	1,347	97,500	1,347
2023-12-20	1,359	1,373	1,355	1,356	105,900	1,356
2023-12-19	1,357	1,360	1,342	1,353	88,400	1,353
2023-12-18	1,336	1,351	1,333	1,348	80,600	1,348
2023-12-15	1,364	1,366	1,339	1,346	76,200	1,346
2023-12-14	1,368	1,368	1,342	1,360	173,600	1,360
2023-12-13	1,374	1,378	1,351	1,358	222,400	1,358
2023-12-12	1,405	1,407	1,371	1,371	136,300	1,371
2023-12-11	1,384	1,403	1,379	1,401	173,300	1,401
2023-12-08	1,372	1,399	1,366	1,371	262,300	1,371
2023-12-07	1,384	1,391	1,372	1,388	172,500	1,388
2023-12-06	1,362	1,403	1,360	1,399	152,300	1,399
2023-12-05	1,419	1,422	1,373	1,374	221,500	1,374
2023-12-04	1,397	1,428	1,395	1,428	124,100	1,428
2023-12-01	1,383	1,412	1,383	1,397	155,200	1,397
2023-11-30	1,363	1,385	1,356	1,380	217,200	1,380
2023-11-29	1,360	1,369	1,352	1,361	178,400	1,361
2023-11-28	1,370	1,375	1,358	1,365	152,600	1,365
2023-11-27	1,365	1,369	1,353	1,360	124,100	1,360
2023-11-24	1,368	1,368	1,356	1,361	134,100	1,361
2023-11-22	1,354	1,374	1,352	1,368	190,700	1,368
2023-11-21	1,360	1,367	1,353	1,360	140,900	1,360
2023-11-20	1,395	1,399	1,349	1,358	166,900	1,358
2023-11-17	1,371	1,396	1,369	1,395	150,100	1,395
2023-11-16	1,363	1,375	1,356	1,372	100,300	1,372
2023-11-15	1,356	1,370	1,352	1,368	130,800	1,368
2023-11-14	1,372	1,380	1,361	1,363	109,900	1,363
2023-11-13	1,380	1,390	1,359	1,361	142,400	1,361
2023-11-10	1,382	1,386	1,365	1,373	180,900	1,373
2023-11-09	1,377	1,395	1,375	1,387	280,600	1,387
2023-11-08	1,365	1,373	1,339	1,360	317,800	1,360
2023-11-07	1,336	1,385	1,335	1,358	345,200	1,358
2023-11-06	1,309	1,338	1,309	1,332	240,800	1,332
2023-11-02	1,282	1,302	1,282	1,298	244,300	1,298
2023-11-01	1,280	1,291	1,273	1,281	286,600	1,281
2023-10-31	1,228	1,271	1,216	1,268	441,500	1,268
2023-10-30	1,175	1,238	1,168	1,222	1,007,000	1,222
2023-10-27	1,154	1,162	1,147	1,162	218,600	1,162
2023-10-26	1,125	1,138	1,119	1,129	158,400	1,129
2023-10-25	1,134	1,137	1,126	1,128	128,900	1,128
2023-10-24	1,115	1,130	1,104	1,127	125,400	1,127
2023-10-23	1,129	1,132	1,115	1,115	218,700	1,115
2023-10-20	1,130	1,132	1,121	1,130	124,600	1,130
2023-10-19	1,106	1,127	1,099	1,124	123,000	1,124
2023-10-18	1,140	1,143	1,108	1,110	166,700	1,110
2023-10-17	1,144	1,150	1,130	1,138	153,100	1,138
2023-10-16	1,153	1,157	1,137	1,142	158,500	1,142
2023-10-13	1,165	1,170	1,157	1,163	176,900	1,163
2023-10-12	1,155	1,170	1,149	1,169	178,700	1,169
2023-10-11	1,149	1,154	1,144	1,149	243,400	1,149
2023-10-10	1,126	1,149	1,125	1,149	252,700	1,149
2023-10-06	1,103	1,118	1,103	1,113	201,600	1,113
2023-10-05	1,086	1,107	1,086	1,105	219,100	1,105
2023-10-04	1,087	1,096	1,080	1,084	227,100	1,084
2023-10-03	1,103	1,104	1,090	1,094	212,600	1,094
2023-10-02	1,116	1,121	1,103	1,103	119,000	1,103
2023-09-29	1,113	1,113	1,095	1,106	138,300	1,106
2023-09-28	1,111	1,115	1,098	1,106	128,200	1,106
2023-09-27	1,125	1,132	1,118	1,131	207,700	1,131
2023-09-26	1,127	1,132	1,123	1,126	172,300	1,126
2023-09-25	1,141	1,147	1,134	1,138	131,100	1,138
2023-09-22	1,147	1,150	1,136	1,137	129,400	1,137
2023-09-21	1,157	1,169	1,157	1,159	253,700	1,159
2023-09-20	1,160	1,169	1,153	1,160	243,800	1,160
2023-09-19	1,145	1,157	1,142	1,157	239,600	1,157
2023-09-15	1,135	1,146	1,135	1,142	197,800	1,142
2023-09-14	1,125	1,133	1,124	1,129	147,400	1,129
2023-09-13	1,122	1,126	1,113	1,125	130,400	1,125
2023-09-12	1,117	1,121	1,110	1,120	85,000	1,120
2023-09-11	1,109	1,118	1,106	1,115	112,200	1,115
2023-09-08	1,120	1,127	1,104	1,104	164,000	1,104
2023-09-07	1,120	1,130	1,117	1,124	109,200	1,124
2023-09-06	1,114	1,124	1,112	1,122	119,800	1,122
2023-09-05	1,111	1,116	1,103	1,114	243,600	1,114
2023-09-04	1,104	1,117	1,103	1,117	137,600	1,117
2023-09-01	1,094	1,107	1,091	1,104	171,900	1,104
2023-08-31	1,092	1,095	1,087	1,090	139,600	1,090
2023-08-30	1,080	1,094	1,079	1,092	173,400	1,092
2023-08-29	1,086	1,088	1,080	1,082	77,400	1,082
2023-08-28	1,080	1,086	1,078	1,085	86,800	1,085
2023-08-25	1,067	1,083	1,065	1,073	64,400	1,073
2023-08-24	1,074	1,084	1,074	1,080	89,300	1,080
2023-08-23	1,052	1,074	1,052	1,074	149,700	1,074
2023-08-22	1,057	1,062	1,050	1,060	160,600	1,060
2023-08-21	1,059	1,067	1,058	1,062	126,600	1,062
2023-08-18	1,065	1,069	1,054	1,057	176,200	1,057
2023-08-17	1,064	1,075	1,059	1,072	154,900	1,072
2023-08-16	1,059	1,069	1,059	1,064	107,400	1,064
2023-08-15	1,079	1,079	1,067	1,070	102,100	1,070
2023-08-14	1,076	1,083	1,074	1,077	132,000	1,077
2023-08-10	1,066	1,078	1,064	1,078	115,000	1,078
2023-08-09	1,075	1,078	1,061	1,067	186,000	1,067
2023-08-08	1,061	1,080	1,057	1,076	361,700	1,076
2023-08-07	1,048	1,066	1,041	1,061	148,700	1,061
2023-08-04	1,062	1,095	1,055	1,057	312,400	1,057
2023-08-03	1,079	1,079	1,055	1,060	235,900	1,060
2023-08-02	1,082	1,089	1,076	1,080	181,200	1,080
2023-08-01	1,100	1,101	1,081	1,098	202,700	1,098
2023-07-31	1,093	1,104	1,086	1,102	231,900	1,102
2023-07-28	1,061	1,076	1,059	1,074	105,500	1,074
2023-07-27	1,074	1,074	1,062	1,070	90,600	1,070
2023-07-26	1,071	1,077	1,062	1,074	112,200	1,074
2023-07-25	1,068	1,076	1,065	1,076	82,900	1,076
2023-07-24	1,070	1,070	1,063	1,067	58,900	1,067
2023-07-21	1,060	1,067	1,049	1,064	169,400	1,064
2023-07-20	1,067	1,073	1,060	1,067	100,500	1,067
2023-07-19	1,069	1,074	1,062	1,074	110,300	1,074
2023-07-18	1,067	1,071	1,061	1,063	48,500	1,063
2023-07-14	1,066	1,067	1,051	1,062	76,800	1,062
2023-07-13	1,067	1,070	1,057	1,060	94,000	1,060
2023-07-12	1,072	1,075	1,063	1,066	108,600	1,066
2023-07-11	1,086	1,090	1,068	1,072	79,700	1,072
2023-07-10	1,092	1,101	1,079	1,082	276,900	1,082
2023-07-07	1,077	1,094	1,062	1,086	191,000	1,086
2023-07-06	1,070	1,082	1,066	1,077	102,500	1,077
2023-07-05	1,085	1,086	1,074	1,076	95,500	1,076
2023-07-04	1,107	1,107	1,093	1,096	94,700	1,096
2023-07-03	1,119	1,120	1,110	1,110	65,700	1,110
2023-06-30	1,115	1,117	1,103	1,107	111,800	1,107
2023-06-29	1,129	1,132	1,110	1,113	110,600	1,113
2023-06-28	1,106	1,125	1,106	1,125	110,000	1,125
2023-06-27	1,088	1,104	1,087	1,102	84,000	1,102
2023-06-26	1,105	1,105	1,087	1,092	52,300	1,092
2023-06-23	1,115	1,118	1,099	1,105	111,500	1,105
2023-06-22	1,106	1,116	1,106	1,109	125,200	1,109
2023-06-21	1,115	1,119	1,099	1,099	138,900	1,099
2023-06-20	1,112	1,112	1,098	1,112	123,600	1,112
2023-06-19	1,111	1,114	1,102	1,112	119,900	1,112
2023-06-16	1,109	1,110	1,098	1,102	148,200	1,102
2023-06-15	1,110	1,124	1,108	1,114	89,600	1,114
2023-06-14	1,116	1,117	1,106	1,115	124,900	1,115
2023-06-13	1,106	1,114	1,103	1,111	90,200	1,111
2023-06-12	1,103	1,107	1,099	1,104	60,500	1,104
2023-06-09	1,097	1,103	1,094	1,098	173,300	1,098
2023-06-08	1,095	1,105	1,094	1,095	114,200	1,095
2023-06-07	1,115	1,122	1,092	1,094	173,200	1,094
2023-06-06	1,105	1,115	1,103	1,114	74,400	1,114
2023-06-05	1,110	1,126	1,110	1,122	121,300	1,122
2023-06-02	1,097	1,098	1,088	1,094	197,600	1,094
2023-06-01	1,100	1,111	1,091	1,094	153,300	1,094
2023-05-31	1,100	1,104	1,093	1,095	309,200	1,095
2023-05-30	1,130	1,136	1,113	1,119	57,800	1,119
2023-05-29	1,141	1,149	1,130	1,134	56,400	1,134
2023-05-26	1,159	1,167	1,140	1,142	92,200	1,142
2023-05-25	1,152	1,165	1,149	1,159	88,200	1,159
2023-05-24	1,160	1,164	1,154	1,154	79,300	1,154
2023-05-23	1,164	1,174	1,151	1,159	144,000	1,159
2023-05-22	1,149	1,157	1,147	1,153	72,900	1,153
2023-05-19	1,162	1,164	1,155	1,156	97,900	1,156
2023-05-18	1,172	1,172	1,146	1,150	111,600	1,150
2023-05-17	1,162	1,169	1,158	1,162	117,400	1,162
2023-05-16	1,162	1,179	1,157	1,170	109,000	1,170
2023-05-15	1,139	1,156	1,139	1,154	121,200	1,154
2023-05-12	1,150	1,150	1,117	1,127	98,900	1,127
2023-05-11	1,140	1,150	1,129	1,134	76,100	1,134
2023-05-10	1,150	1,152	1,146	1,147	124,300	1,147
2023-05-09	1,156	1,163	1,146	1,150	160,700	1,150
2023-05-08	1,147	1,157	1,144	1,147	152,300	1,147
2023-05-02	1,167	1,167	1,145	1,153	80,100	1,153
2023-05-01	1,160	1,164	1,149	1,158	69,200	1,158
2023-04-28	1,138	1,155	1,137	1,155	171,300	1,155
2023-04-27	1,113	1,119	1,107	1,118	97,900	1,118
2023-04-26	1,116	1,125	1,111	1,116	154,100	1,116
2023-04-25	1,120	1,127	1,117	1,118	145,100	1,118
2023-04-24	1,125	1,130	1,115	1,115	83,600	1,115
2023-04-21	1,105	1,127	1,103	1,124	65,800	1,124
2023-04-20	1,106	1,115	1,101	1,111	82,700	1,111
2023-04-19	1,095	1,104	1,089	1,101	89,100	1,101
2023-04-18	1,095	1,102	1,092	1,095	76,600	1,095
2023-04-17	1,095	1,101	1,091	1,100	48,000	1,100
2023-04-14	1,085	1,097	1,085	1,093	85,800	1,093
2023-04-13	1,081	1,094	1,080	1,090	48,400	1,090
2023-04-12	1,086	1,095	1,082	1,088	56,000	1,088
2023-04-11	1,083	1,089	1,078	1,085	67,700	1,085
2023-04-10	1,082	1,086	1,071	1,078	66,200	1,078
2023-04-07	1,070	1,082	1,070	1,077	52,700	1,077
2023-04-06	1,070	1,080	1,068	1,074	112,300	1,074
2023-04-05	1,102	1,105	1,081	1,087	87,700	1,087
2023-04-04	1,101	1,118	1,101	1,114	116,200	1,114
2023-04-03	1,119	1,124	1,112	1,114	74,900	1,114
2023-03-31	1,098	1,112	1,096	1,106	108,600	1,106
2023-03-30	1,104	1,104	1,083	1,094	128,200	1,094
2023-03-29	1,092	1,115	1,087	1,114	178,300	1,114
2023-03-28	1,103	1,103	1,082	1,085	81,700	1,085
2023-03-27	1,109	1,109	1,092	1,093	84,400	1,093
2023-03-24	1,099	1,101	1,085	1,097	95,400	1,097
2023-03-23	1,086	1,090	1,079	1,089	52,900	1,089
2023-03-22	1,103	1,105	1,093	1,099	90,400	1,099
2023-03-20	1,098	1,099	1,082	1,087	69,500	1,087
2023-03-17	1,120	1,120	1,102	1,106	141,400	1,106
2023-03-16	1,111	1,117	1,103	1,109	113,400	1,109
2023-03-15	1,122	1,144	1,120	1,141	78,100	1,141
2023-03-14	1,133	1,133	1,102	1,119	123,400	1,119
2023-03-13	1,173	1,173	1,143	1,157	158,000	1,157
2023-03-10	1,174	1,186	1,173	1,182	238,600	1,182
2023-03-09	1,167	1,184	1,167	1,182	177,100	1,182
2023-03-08	1,152	1,167	1,151	1,166	211,700	1,166
2023-03-07	1,138	1,152	1,137	1,149	160,000	1,149
2023-03-06	1,135	1,139	1,128	1,139	115,700	1,139
2023-03-03	1,129	1,144	1,129	1,135	269,200	1,135
2023-03-02	1,130	1,136	1,127	1,129	127,000	1,129
2023-03-01	1,110	1,130	1,106	1,128	137,200	1,128
2023-02-28	1,136	1,136	1,113	1,116	165,700	1,116
2023-02-27	1,135	1,142	1,128	1,136	134,600	1,136
2023-02-24	1,133	1,143	1,132	1,143	121,100	1,143
2023-02-22	1,125	1,138	1,122	1,134	132,300	1,134
2023-02-21	1,139	1,146	1,133	1,134	86,500	1,134
2023-02-20	1,142	1,145	1,139	1,145	101,900	1,145
2023-02-17	1,125	1,138	1,120	1,138	52,200	1,138
2023-02-16	1,149	1,153	1,133	1,139	126,400	1,139
2023-02-15	1,160	1,167	1,149	1,149	182,600	1,149
2023-02-14	1,142	1,172	1,142	1,169	165,800	1,169
2023-02-13	1,137	1,142	1,123	1,127	103,600	1,127
2023-02-10	1,127	1,147	1,127	1,142	158,200	1,142
2023-02-09	1,125	1,138	1,125	1,138	105,200	1,138
2023-02-08	1,131	1,144	1,128	1,135	126,800	1,135
2023-02-07	1,133	1,143	1,121	1,131	242,100	1,131
2023-02-06	1,142	1,144	1,124	1,133	125,600	1,133
2023-02-03	1,137	1,138	1,125	1,135	159,200	1,135
2023-02-02	1,153	1,160	1,145	1,145	104,300	1,145
2023-02-01	1,160	1,165	1,145	1,153	136,100	1,153
2023-01-31	1,136	1,161	1,136	1,161	186,900	1,161
2023-01-30	1,130	1,139	1,129	1,135	212,100	1,135
2023-01-27	1,129	1,135	1,128	1,131	110,300	1,131
2023-01-26	1,148	1,149	1,126	1,129	132,800	1,129
2023-01-25	1,151	1,151	1,138	1,148	226,600	1,148
2023-01-24	1,139	1,154	1,137	1,151	139,400	1,151
2023-01-23	1,138	1,140	1,131	1,138	126,200	1,138
2023-01-20	1,119	1,136	1,117	1,130	139,000	1,130
2023-01-19	1,128	1,128	1,113	1,119	129,300	1,119
2023-01-18	1,120	1,140	1,115	1,129	121,100	1,129
2023-01-17	1,100	1,120	1,100	1,119	112,100	1,119
2023-01-16	1,097	1,106	1,094	1,100	50,400	1,100
2023-01-13	1,100	1,110	1,095	1,101	147,700	1,101
2023-01-12	1,103	1,113	1,100	1,102	76,400	1,102
2023-01-11	1,117	1,119	1,088	1,097	235,200	1,097
2023-01-10	1,115	1,117	1,109	1,114	276,200	1,114
2023-01-06	1,094	1,105	1,094	1,105	139,400	1,105
2023-01-05	1,095	1,100	1,084	1,100	118,400	1,100
2023-01-04	1,104	1,104	1,091	1,096	130,300	1,096

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