5936 東洋シヤッター(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 766 | 783 | 765 | 774 | 17,800 | 774 |
| 2024-12-19 | 767 | 768 | 759 | 762 | 10,800 | 762 |
| 2024-12-18 | 768 | 775 | 766 | 767 | 9,300 | 767 |
| 2024-12-17 | 779 | 780 | 767 | 767 | 21,800 | 767 |
| 2024-12-16 | 774 | 778 | 774 | 778 | 2,200 | 778 |
| 2024-12-13 | 779 | 779 | 774 | 774 | 3,300 | 774 |
| 2024-12-12 | 775 | 782 | 774 | 782 | 12,600 | 782 |
| 2024-12-11 | 777 | 780 | 772 | 774 | 5,300 | 774 |
| 2024-12-10 | 776 | 778 | 775 | 777 | 4,400 | 777 |
| 2024-12-09 | 777 | 777 | 773 | 776 | 4,400 | 776 |
| 2024-12-06 | 775 | 778 | 771 | 771 | 3,300 | 771 |
| 2024-12-05 | 781 | 783 | 774 | 776 | 9,300 | 776 |
| 2024-12-04 | 783 | 788 | 778 | 780 | 5,200 | 780 |
| 2024-12-03 | 780 | 783 | 778 | 783 | 5,500 | 783 |
| 2024-12-02 | 784 | 787 | 773 | 781 | 10,000 | 781 |
| 2024-11-29 | 781 | 782 | 780 | 782 | 5,300 | 782 |
| 2024-11-28 | 781 | 786 | 779 | 782 | 6,500 | 782 |
| 2024-11-27 | 789 | 789 | 777 | 779 | 11,700 | 779 |
| 2024-11-26 | 798 | 798 | 783 | 786 | 6,200 | 786 |
| 2024-11-25 | 803 | 804 | 795 | 795 | 7,300 | 795 |
| 2024-11-22 | 792 | 803 | 786 | 803 | 6,800 | 803 |
| 2024-11-21 | 784 | 788 | 781 | 785 | 3,200 | 785 |
| 2024-11-20 | 784 | 784 | 781 | 781 | 1,100 | 781 |
| 2024-11-19 | 781 | 782 | 781 | 782 | 1,100 | 782 |
| 2024-11-18 | 782 | 786 | 782 | 783 | 4,300 | 783 |
| 2024-11-15 | 795 | 795 | 781 | 781 | 6,800 | 781 |
| 2024-11-14 | 788 | 792 | 787 | 789 | 30,800 | 789 |
| 2024-11-13 | 789 | 792 | 788 | 788 | 3,500 | 788 |
| 2024-11-12 | 793 | 799 | 788 | 788 | 3,600 | 788 |
| 2024-11-11 | 790 | 793 | 785 | 785 | 6,200 | 785 |
| 2024-11-08 | 785 | 790 | 785 | 789 | 4,100 | 789 |
| 2024-11-07 | 781 | 788 | 781 | 788 | 2,700 | 788 |
| 2024-11-06 | 786 | 788 | 781 | 781 | 1,400 | 781 |
| 2024-11-05 | 784 | 791 | 780 | 790 | 5,600 | 790 |
| 2024-11-01 | 771 | 783 | 771 | 781 | 9,600 | 781 |
| 2024-10-31 | 756 | 787 | 756 | 773 | 82,800 | 773 |
| 2024-10-30 | 800 | 808 | 771 | 771 | 60,900 | 771 |
| 2024-10-29 | 786 | 799 | 783 | 793 | 13,200 | 793 |
| 2024-10-28 | 758 | 787 | 758 | 782 | 17,000 | 782 |
| 2024-10-25 | 775 | 780 | 755 | 769 | 24,600 | 769 |
| 2024-10-24 | 781 | 788 | 773 | 782 | 11,800 | 782 |
| 2024-10-23 | 782 | 790 | 781 | 782 | 5,100 | 782 |
| 2024-10-22 | 791 | 791 | 781 | 785 | 4,900 | 785 |
| 2024-10-21 | 786 | 792 | 785 | 788 | 8,500 | 788 |
| 2024-10-18 | 787 | 787 | 778 | 779 | 2,000 | 779 |
| 2024-10-17 | 780 | 785 | 780 | 780 | 2,300 | 780 |
| 2024-10-16 | 781 | 784 | 780 | 782 | 3,600 | 782 |
| 2024-10-15 | 794 | 794 | 783 | 783 | 20,900 | 783 |
| 2024-10-11 | 793 | 794 | 788 | 794 | 4,900 | 794 |
| 2024-10-10 | 799 | 799 | 790 | 795 | 6,000 | 795 |
| 2024-10-09 | 805 | 805 | 790 | 796 | 12,300 | 796 |
| 2024-10-08 | 810 | 813 | 803 | 803 | 6,200 | 803 |
| 2024-10-07 | 818 | 818 | 805 | 809 | 3,800 | 809 |
| 2024-10-04 | 813 | 813 | 809 | 809 | 1,700 | 809 |
| 2024-10-03 | 810 | 817 | 805 | 814 | 4,500 | 814 |
| 2024-10-02 | 821 | 824 | 804 | 804 | 5,200 | 804 |
| 2024-10-01 | 799 | 823 | 799 | 821 | 13,400 | 821 |
| 2024-09-30 | 791 | 799 | 788 | 795 | 22,200 | 795 |
| 2024-09-27 | 828 | 828 | 793 | 808 | 62,300 | 808 |
| 2024-09-26 | 830 | 830 | 818 | 824 | 10,300 | 824 |
| 2024-09-25 | 818 | 824 | 814 | 824 | 6,700 | 824 |
| 2024-09-24 | 833 | 833 | 816 | 820 | 4,600 | 820 |
| 2024-09-20 | 820 | 827 | 819 | 827 | 4,100 | 827 |
| 2024-09-19 | 800 | 826 | 797 | 821 | 27,800 | 821 |
| 2024-09-18 | 795 | 798 | 788 | 795 | 6,400 | 795 |
| 2024-09-17 | 783 | 794 | 775 | 792 | 6,100 | 792 |
| 2024-09-13 | 787 | 788 | 781 | 783 | 4,200 | 783 |
| 2024-09-12 | 785 | 803 | 785 | 786 | 41,100 | 786 |
| 2024-09-11 | 803 | 803 | 769 | 769 | 34,100 | 769 |
| 2024-09-10 | 849 | 850 | 798 | 800 | 114,300 | 800 |
| 2024-09-09 | 812 | 855 | 811 | 849 | 26,000 | 849 |
| 2024-09-06 | 838 | 838 | 813 | 820 | 10,400 | 820 |
| 2024-09-05 | 810 | 834 | 810 | 823 | 17,400 | 823 |
| 2024-09-04 | 841 | 843 | 825 | 825 | 21,900 | 825 |
| 2024-09-03 | 856 | 862 | 855 | 855 | 4,700 | 855 |
| 2024-09-02 | 857 | 862 | 855 | 856 | 5,200 | 856 |
| 2024-08-30 | 887 | 887 | 851 | 856 | 23,900 | 856 |
| 2024-08-29 | 866 | 889 | 866 | 888 | 17,900 | 888 |
| 2024-08-28 | 843 | 857 | 843 | 857 | 26,100 | 857 |
| 2024-08-27 | 829 | 835 | 829 | 832 | 5,200 | 832 |
| 2024-08-26 | 815 | 825 | 810 | 825 | 14,500 | 825 |
| 2024-08-23 | 803 | 803 | 795 | 798 | 6,800 | 798 |
| 2024-08-22 | 800 | 808 | 795 | 806 | 4,900 | 806 |
| 2024-08-21 | 800 | 800 | 793 | 795 | 7,600 | 795 |
| 2024-08-20 | 795 | 819 | 795 | 803 | 6,500 | 803 |
| 2024-08-19 | 800 | 802 | 790 | 790 | 11,200 | 790 |
| 2024-08-16 | 798 | 815 | 797 | 804 | 12,800 | 804 |
| 2024-08-15 | 796 | 805 | 785 | 788 | 9,500 | 788 |
| 2024-08-14 | 799 | 820 | 796 | 796 | 11,400 | 796 |
| 2024-08-13 | 791 | 808 | 790 | 800 | 20,500 | 800 |
| 2024-08-09 | 785 | 791 | 776 | 783 | 21,200 | 783 |
| 2024-08-08 | 788 | 792 | 770 | 770 | 22,100 | 770 |
| 2024-08-07 | 734 | 811 | 732 | 803 | 34,700 | 803 |
| 2024-08-06 | 717 | 773 | 705 | 731 | 32,000 | 731 |
| 2024-08-05 | 711 | 740 | 676 | 682 | 69,600 | 682 |
| 2024-08-02 | 812 | 818 | 781 | 786 | 45,400 | 786 |
| 2024-08-01 | 840 | 840 | 813 | 826 | 41,500 | 826 |
| 2024-07-31 | 824 | 844 | 815 | 844 | 59,700 | 844 |
| 2024-07-30 | 836 | 853 | 813 | 823 | 179,900 | 823 |
| 2024-07-29 | 933 | 944 | 923 | 941 | 29,000 | 941 |
| 2024-07-26 | 924 | 927 | 911 | 925 | 8,300 | 925 |
| 2024-07-25 | 931 | 934 | 911 | 918 | 20,600 | 918 |
| 2024-07-24 | 947 | 947 | 931 | 938 | 6,100 | 938 |
| 2024-07-23 | 939 | 950 | 938 | 941 | 6,800 | 941 |
| 2024-07-22 | 933 | 942 | 928 | 932 | 6,900 | 932 |
| 2024-07-19 | 940 | 940 | 930 | 933 | 6,600 | 933 |
| 2024-07-18 | 934 | 957 | 934 | 947 | 21,100 | 947 |
| 2024-07-17 | 924 | 949 | 924 | 935 | 21,000 | 935 |
| 2024-07-16 | 914 | 926 | 912 | 924 | 22,200 | 924 |
| 2024-07-12 | 924 | 929 | 914 | 914 | 9,400 | 914 |
| 2024-07-11 | 923 | 925 | 904 | 925 | 19,300 | 925 |
| 2024-07-10 | 898 | 908 | 878 | 908 | 43,400 | 908 |
| 2024-07-09 | 907 | 907 | 882 | 893 | 31,200 | 893 |
| 2024-07-08 | 914 | 916 | 898 | 904 | 24,400 | 904 |
| 2024-07-05 | 927 | 927 | 910 | 914 | 9,600 | 914 |
| 2024-07-04 | 929 | 933 | 910 | 925 | 18,400 | 925 |
| 2024-07-03 | 930 | 938 | 922 | 929 | 5,900 | 929 |
| 2024-07-02 | 932 | 941 | 927 | 929 | 8,900 | 929 |
| 2024-07-01 | 955 | 955 | 931 | 932 | 9,100 | 932 |
| 2024-06-28 | 941 | 950 | 940 | 947 | 7,100 | 947 |
| 2024-06-27 | 936 | 957 | 936 | 945 | 15,700 | 945 |
| 2024-06-26 | 939 | 939 | 933 | 936 | 5,800 | 936 |
| 2024-06-25 | 920 | 939 | 920 | 930 | 13,200 | 930 |
| 2024-06-24 | 908 | 930 | 908 | 914 | 12,200 | 914 |
| 2024-06-21 | 919 | 919 | 906 | 908 | 9,600 | 908 |
| 2024-06-20 | 932 | 933 | 905 | 914 | 26,700 | 914 |
| 2024-06-19 | 935 | 940 | 931 | 936 | 6,700 | 936 |
| 2024-06-18 | 952 | 952 | 930 | 933 | 8,200 | 933 |
| 2024-06-17 | 964 | 964 | 939 | 943 | 10,000 | 943 |
| 2024-06-14 | 936 | 967 | 936 | 967 | 22,300 | 967 |
| 2024-06-13 | 939 | 952 | 933 | 940 | 12,300 | 940 |
| 2024-06-12 | 951 | 956 | 938 | 938 | 15,800 | 938 |
| 2024-06-11 | 973 | 977 | 947 | 948 | 14,900 | 948 |
| 2024-06-10 | 985 | 990 | 971 | 976 | 18,200 | 976 |
| 2024-06-07 | 989 | 995 | 975 | 985 | 37,600 | 985 |
| 2024-06-06 | 959 | 985 | 950 | 983 | 116,100 | 983 |
| 2024-06-05 | 937 | 953 | 936 | 949 | 24,000 | 949 |
| 2024-06-04 | 942 | 949 | 934 | 937 | 16,700 | 937 |
| 2024-06-03 | 945 | 953 | 943 | 945 | 25,500 | 945 |
| 2024-05-31 | 895 | 930 | 891 | 930 | 29,700 | 930 |
| 2024-05-30 | 881 | 899 | 878 | 899 | 16,500 | 899 |
| 2024-05-29 | 896 | 900 | 886 | 886 | 12,900 | 886 |
| 2024-05-28 | 898 | 898 | 886 | 892 | 6,600 | 892 |
| 2024-05-27 | 894 | 902 | 885 | 892 | 19,500 | 892 |
| 2024-05-24 | 907 | 907 | 880 | 894 | 52,100 | 894 |
| 2024-05-23 | 914 | 920 | 909 | 910 | 20,600 | 910 |
| 2024-05-22 | 946 | 946 | 908 | 917 | 42,800 | 917 |
| 2024-05-21 | 934 | 974 | 934 | 955 | 56,800 | 955 |
| 2024-05-20 | 878 | 933 | 878 | 933 | 103,200 | 933 |
| 2024-05-17 | 852 | 877 | 851 | 877 | 52,400 | 877 |
| 2024-05-16 | 860 | 864 | 843 | 862 | 31,700 | 862 |
| 2024-05-15 | 852 | 865 | 850 | 859 | 82,600 | 859 |
| 2024-05-14 | 870 | 878 | 833 | 853 | 259,300 | 853 |
| 2024-05-13 | 706 | 745 | 706 | 735 | 50,100 | 735 |
| 2024-05-10 | 727 | 727 | 710 | 712 | 10,000 | 712 |
| 2024-05-09 | 740 | 748 | 717 | 726 | 88,700 | 726 |
| 2024-05-08 | 711 | 732 | 711 | 712 | 33,100 | 712 |
| 2024-05-07 | 702 | 717 | 702 | 717 | 37,600 | 717 |
| 2024-05-02 | 683 | 699 | 683 | 699 | 13,200 | 699 |
| 2024-05-01 | 667 | 690 | 666 | 684 | 19,600 | 684 |
| 2024-04-30 | 654 | 667 | 649 | 667 | 29,600 | 667 |
| 2024-04-26 | 664 | 665 | 648 | 648 | 41,700 | 648 |
| 2024-04-25 | 663 | 666 | 656 | 658 | 14,200 | 658 |
| 2024-04-24 | 667 | 671 | 664 | 667 | 7,300 | 667 |
| 2024-04-23 | 663 | 671 | 663 | 667 | 4,400 | 667 |
| 2024-04-22 | 670 | 672 | 663 | 663 | 2,800 | 663 |
| 2024-04-19 | 675 | 675 | 664 | 667 | 6,500 | 667 |
| 2024-04-18 | 666 | 676 | 666 | 676 | 5,400 | 676 |
| 2024-04-17 | 667 | 674 | 664 | 664 | 7,700 | 664 |
| 2024-04-16 | 674 | 674 | 666 | 666 | 13,700 | 666 |
| 2024-04-15 | 677 | 677 | 674 | 674 | 5,900 | 674 |
| 2024-04-12 | 685 | 686 | 678 | 678 | 15,800 | 678 |
| 2024-04-11 | 692 | 694 | 685 | 686 | 6,700 | 686 |
| 2024-04-10 | 693 | 695 | 692 | 692 | 3,600 | 692 |
| 2024-04-09 | 693 | 697 | 693 | 695 | 2,000 | 695 |
| 2024-04-08 | 693 | 696 | 692 | 696 | 5,800 | 696 |
| 2024-04-05 | 701 | 701 | 691 | 691 | 8,400 | 691 |
| 2024-04-04 | 699 | 705 | 699 | 701 | 5,400 | 701 |
| 2024-04-03 | 699 | 705 | 699 | 704 | 3,500 | 704 |
| 2024-04-02 | 703 | 704 | 696 | 700 | 8,800 | 700 |
| 2024-04-01 | 708 | 708 | 702 | 702 | 5,200 | 702 |
| 2024-03-29 | 705 | 708 | 705 | 708 | 9,400 | 708 |
| 2024-03-28 | 708 | 708 | 702 | 705 | 15,400 | 705 |
| 2024-03-27 | 722 | 723 | 711 | 715 | 23,200 | 715 |
| 2024-03-26 | 723 | 723 | 719 | 719 | 13,400 | 719 |
| 2024-03-25 | 720 | 724 | 719 | 722 | 9,700 | 722 |
| 2024-03-22 | 728 | 728 | 718 | 723 | 18,600 | 723 |
| 2024-03-21 | 721 | 727 | 721 | 724 | 8,900 | 724 |
| 2024-03-19 | 714 | 721 | 714 | 721 | 8,000 | 721 |
| 2024-03-18 | 714 | 723 | 714 | 719 | 8,200 | 719 |
| 2024-03-15 | 710 | 717 | 710 | 714 | 3,000 | 714 |
| 2024-03-14 | 710 | 719 | 710 | 713 | 8,500 | 713 |
| 2024-03-13 | 707 | 710 | 704 | 707 | 4,700 | 707 |
| 2024-03-12 | 707 | 708 | 702 | 707 | 9,500 | 707 |
| 2024-03-11 | 712 | 713 | 705 | 710 | 15,600 | 710 |
| 2024-03-08 | 713 | 720 | 712 | 717 | 9,000 | 717 |
| 2024-03-07 | 720 | 722 | 713 | 713 | 5,200 | 713 |
| 2024-03-06 | 713 | 720 | 712 | 720 | 7,000 | 720 |
| 2024-03-05 | 712 | 720 | 711 | 714 | 9,400 | 714 |
| 2024-03-04 | 716 | 720 | 712 | 712 | 12,600 | 712 |
| 2024-03-01 | 722 | 723 | 712 | 720 | 10,200 | 720 |
| 2024-02-29 | 725 | 730 | 723 | 723 | 16,100 | 723 |
| 2024-02-28 | 733 | 733 | 725 | 727 | 11,700 | 727 |
| 2024-02-27 | 726 | 731 | 723 | 729 | 19,500 | 729 |
| 2024-02-26 | 724 | 726 | 719 | 723 | 5,600 | 723 |
| 2024-02-22 | 717 | 720 | 710 | 720 | 15,600 | 720 |
| 2024-02-21 | 732 | 732 | 712 | 718 | 15,800 | 718 |
| 2024-02-20 | 730 | 734 | 726 | 732 | 12,400 | 732 |
| 2024-02-19 | 719 | 728 | 718 | 728 | 5,800 | 728 |
| 2024-02-16 | 707 | 718 | 707 | 716 | 5,600 | 716 |
| 2024-02-15 | 712 | 717 | 707 | 707 | 12,800 | 707 |
| 2024-02-14 | 715 | 720 | 711 | 712 | 10,400 | 712 |
| 2024-02-13 | 713 | 722 | 713 | 718 | 10,300 | 718 |
| 2024-02-09 | 724 | 724 | 711 | 712 | 10,500 | 712 |
| 2024-02-08 | 729 | 730 | 716 | 724 | 29,100 | 724 |
| 2024-02-07 | 737 | 737 | 730 | 731 | 11,300 | 731 |
| 2024-02-06 | 736 | 738 | 732 | 732 | 7,100 | 732 |
| 2024-02-05 | 736 | 738 | 733 | 738 | 11,400 | 738 |
| 2024-02-02 | 746 | 746 | 738 | 738 | 8,500 | 738 |
| 2024-02-01 | 741 | 760 | 735 | 742 | 67,600 | 742 |
| 2024-01-31 | 752 | 766 | 723 | 736 | 231,700 | 736 |
| 2024-01-30 | 731 | 760 | 726 | 734 | 112,600 | 734 |
| 2024-01-29 | 730 | 739 | 701 | 724 | 37,400 | 724 |
| 2024-01-26 | 700 | 724 | 700 | 719 | 34,700 | 719 |
| 2024-01-25 | 686 | 698 | 686 | 692 | 14,100 | 692 |
| 2024-01-24 | 687 | 693 | 683 | 689 | 16,800 | 689 |
| 2024-01-23 | 680 | 685 | 674 | 684 | 12,300 | 684 |
| 2024-01-22 | 673 | 679 | 672 | 678 | 8,300 | 678 |
| 2024-01-19 | 678 | 682 | 673 | 673 | 6,600 | 673 |
| 2024-01-18 | 672 | 678 | 672 | 677 | 5,300 | 677 |
| 2024-01-17 | 690 | 692 | 675 | 675 | 12,200 | 675 |
| 2024-01-16 | 680 | 687 | 679 | 685 | 6,600 | 685 |
| 2024-01-15 | 682 | 693 | 666 | 679 | 16,600 | 679 |
| 2024-01-12 | 688 | 688 | 676 | 682 | 8,800 | 682 |
| 2024-01-11 | 681 | 688 | 677 | 678 | 13,100 | 678 |
| 2024-01-10 | 684 | 686 | 680 | 681 | 9,100 | 681 |
| 2024-01-09 | 686 | 687 | 681 | 686 | 4,600 | 686 |
| 2024-01-05 | 684 | 686 | 676 | 685 | 6,700 | 685 |
| 2024-01-04 | 671 | 688 | 662 | 687 | 9,600 | 687 |
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