5936 東洋シヤッター(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 800 | 800 | 743 | 761 | 13,700 | 761 |
| 2025-04-03 | 800 | 808 | 800 | 802 | 9,000 | 802 |
| 2025-04-02 | 815 | 817 | 810 | 810 | 5,800 | 810 |
| 2025-04-01 | 824 | 831 | 815 | 815 | 7,800 | 815 |
| 2025-03-31 | 825 | 825 | 815 | 817 | 11,900 | 817 |
| 2025-03-28 | 833 | 852 | 828 | 831 | 14,500 | 831 |
| 2025-03-27 | 874 | 874 | 865 | 866 | 23,900 | 866 |
| 2025-03-26 | 876 | 876 | 869 | 874 | 10,300 | 874 |
| 2025-03-25 | 874 | 880 | 873 | 876 | 12,200 | 876 |
| 2025-03-24 | 887 | 890 | 861 | 878 | 24,300 | 878 |
| 2025-03-21 | 890 | 890 | 885 | 885 | 14,300 | 885 |
| 2025-03-19 | 884 | 890 | 884 | 890 | 12,100 | 890 |
| 2025-03-18 | 865 | 878 | 865 | 875 | 8,300 | 875 |
| 2025-03-17 | 853 | 863 | 853 | 863 | 7,200 | 863 |
| 2025-03-14 | 860 | 860 | 851 | 853 | 6,700 | 853 |
| 2025-03-13 | 851 | 858 | 851 | 852 | 4,000 | 852 |
| 2025-03-12 | 842 | 854 | 842 | 853 | 10,600 | 853 |
| 2025-03-11 | 850 | 855 | 842 | 842 | 7,600 | 842 |
| 2025-03-10 | 857 | 859 | 850 | 852 | 6,700 | 852 |
| 2025-03-07 | 836 | 857 | 836 | 852 | 18,900 | 852 |
| 2025-03-06 | 839 | 845 | 839 | 843 | 4,600 | 843 |
| 2025-03-05 | 833 | 846 | 833 | 838 | 6,500 | 838 |
| 2025-03-04 | 837 | 838 | 830 | 832 | 4,600 | 832 |
| 2025-03-03 | 835 | 843 | 832 | 837 | 4,600 | 837 |
| 2025-02-28 | 829 | 834 | 827 | 834 | 7,500 | 834 |
| 2025-02-27 | 828 | 836 | 823 | 835 | 8,200 | 835 |
| 2025-02-26 | 826 | 826 | 821 | 822 | 5,100 | 822 |
| 2025-02-25 | 822 | 829 | 822 | 822 | 8,400 | 822 |
| 2025-02-21 | 822 | 831 | 821 | 826 | 4,600 | 826 |
| 2025-02-20 | 830 | 830 | 819 | 822 | 14,000 | 822 |
| 2025-02-19 | 827 | 830 | 821 | 830 | 7,400 | 830 |
| 2025-02-18 | 819 | 832 | 819 | 823 | 3,200 | 823 |
| 2025-02-17 | 825 | 829 | 819 | 821 | 4,800 | 821 |
| 2025-02-14 | 828 | 830 | 819 | 819 | 11,000 | 819 |
| 2025-02-13 | 834 | 835 | 827 | 828 | 6,300 | 828 |
| 2025-02-12 | 833 | 834 | 829 | 831 | 4,700 | 831 |
| 2025-02-10 | 831 | 834 | 830 | 831 | 5,300 | 831 |
| 2025-02-07 | 836 | 836 | 829 | 832 | 5,700 | 832 |
| 2025-02-06 | 825 | 836 | 825 | 836 | 5,600 | 836 |
| 2025-02-05 | 826 | 832 | 825 | 831 | 6,800 | 831 |
| 2025-02-04 | 834 | 834 | 817 | 826 | 18,900 | 826 |
| 2025-02-03 | 819 | 826 | 811 | 826 | 13,100 | 826 |
| 2025-01-31 | 826 | 831 | 806 | 808 | 47,800 | 808 |
| 2025-01-30 | 833 | 850 | 783 | 783 | 96,300 | 783 |
| 2025-01-29 | 825 | 830 | 821 | 829 | 8,500 | 829 |
| 2025-01-28 | 818 | 824 | 816 | 817 | 8,800 | 817 |
| 2025-01-27 | 817 | 817 | 810 | 815 | 10,500 | 815 |
| 2025-01-24 | 817 | 825 | 809 | 809 | 10,600 | 809 |
| 2025-01-23 | 816 | 820 | 811 | 820 | 9,500 | 820 |
| 2025-01-22 | 802 | 813 | 799 | 813 | 6,500 | 813 |
| 2025-01-21 | 800 | 802 | 789 | 795 | 12,400 | 795 |
| 2025-01-20 | 787 | 793 | 787 | 790 | 4,900 | 790 |
| 2025-01-17 | 791 | 792 | 785 | 786 | 9,200 | 786 |
| 2025-01-16 | 791 | 796 | 786 | 791 | 8,000 | 791 |
| 2025-01-15 | 808 | 808 | 791 | 792 | 13,700 | 792 |
| 2025-01-14 | 809 | 809 | 798 | 803 | 8,700 | 803 |
| 2025-01-10 | 787 | 801 | 787 | 801 | 6,800 | 801 |
| 2025-01-09 | 800 | 806 | 787 | 790 | 17,300 | 790 |
| 2025-01-08 | 805 | 806 | 797 | 800 | 10,000 | 800 |
| 2025-01-07 | 815 | 815 | 788 | 800 | 27,400 | 800 |
| 2025-01-06 | 809 | 815 | 803 | 815 | 18,800 | 815 |
分割・併合履歴 ： [2006-09-01]1株→0.1株 [1993-03-26]1株→1.3株 [1991-03-26]1株→1.12株 [1990-03-27]1株→1.2株 [1989-03-28]1株→1.05株 [1987-03-27]1株→1.13株 [1986-03-27]1株→1.1株