5936 東洋シヤッター(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-036116216106212,100621
2021-12-026136186116114,200611
2021-12-016116196116152,400615
2021-11-306316316136158,400615
2021-11-296326346266286,600628
2021-11-266386386286284,800628
2021-11-256316326216215,300621
2021-11-246386386336372,300637
2021-11-226336386336381,100638
2021-11-196376376346341,800634
2021-11-18632632632632300632
2021-11-176326336326321,400632
2021-11-16635635633633700633
2021-11-15632634632634700634
2021-11-126366386316322,000632
2021-11-116546546326355,800635
2021-11-106426566426544,200654
2021-11-09648648642642800642
2021-11-08651651647647900647
2021-11-056526576526542,000654
2021-11-046476556476551,900655
2021-11-026476546476471,400647
2021-11-016526546506542,700654
2021-10-296636636436477,500647
2021-10-2868168265465414,700654
2021-10-276776806776794,700679
2021-10-266776776506726,500672
2021-10-256606626606623,600662
2021-10-226636676636672,800667
2021-10-21668668665665600665
2021-10-206726726626621,600662
2021-10-196626746626652,200665
2021-10-186676696666661,200666
2021-10-156596626576621,000662
2021-10-14654661654661600661
2021-10-136696696616642,300664
2021-10-12662666662663600663
2021-10-11662666662662600662
2021-10-086666706626631,500663
2021-10-076646656636641,200664
2021-10-066716716636631,500663
2021-10-056676696636631,900663
2021-10-046656706646672,200667
2021-10-016756796756753,200675
2021-09-306776806766766,100676
2021-09-296826836806805,100680
2021-09-286886886816867,300686
2021-09-276856856646788,100678
2021-09-246676806676807,100680
2021-09-226786786696752,200675
2021-09-216806806726753,700675
2021-09-176706806656807,300680
2021-09-166696706666703,000670
2021-09-156586696586692,700669
2021-09-146696696576683,400668
2021-09-136626696626691,700669
2021-09-106606626606624,900662
2021-09-096646646546545,000654
2021-09-086666666556643,800664
2021-09-076636666576666,000666
2021-09-066626626486546,600654
2021-09-036586676556582,800658
2021-09-026666666586582,200658
2021-09-016696696606682,300668
2021-08-316686696666696,600669
2021-08-306696696646692,600669
2021-08-276506556506554,400655
2021-08-266476476466472,700647
2021-08-256406416406413,700641
2021-08-246426456386455,100645
2021-08-236426426396422,100642
2021-08-206416416386382,300638
2021-08-19640641638639900639
2021-08-186366406366401,000640
2021-08-176456456366384,500638
2021-08-166426426386402,300640
2021-08-136446446416431,200643
2021-08-12641643641642700642
2021-08-116356406356403,000640
2021-08-106656656346343,100634
2021-08-06655655645645600645
2021-08-056576636516512,000651
2021-08-046586676576571,000657
2021-08-036566586516561,800656
2021-08-026736736506654,800665
2021-07-306506746506747,200674
2021-07-296706706676703,800670
2021-07-286646656616651,500665
2021-07-276656656616643,600664
2021-07-266656656516553,600655
2021-07-216496496456454,700645
2021-07-2065966464465310,500653
2021-07-196766766536537,200653
2021-07-166656786656787,400678
2021-07-156546616506601,800660
2021-07-146556586536581,600658
2021-07-136406486406483,900648
2021-07-126436446336393,900639
2021-07-096506506436434,800643
2021-07-086606606516512,300651
2021-07-076656656606601,700660
2021-07-066746746656692,300669
2021-07-056766766636632,000663
2021-07-026736736656721,300672
2021-07-016786826716733,600673
2021-06-306836876776806,600680
2021-06-296756896726877,900687
2021-06-286636656606655,100665
2021-06-256556586476536,900653
2021-06-246686686496597,600659
2021-06-236556646556644,000664
2021-06-226446526446522,800652
2021-06-216636636346355,600635
2021-06-186796796656662,700666
2021-06-17672672665669900669
2021-06-166776776706702,800670
2021-06-156816836766802,000680
2021-06-146866866826821,900682
2021-06-117017016846868,000686
2021-06-1070470469370231,400702
2021-06-096876996806999,700699
2021-06-086836936826878,600687
2021-06-076806806776805,000680
2021-06-046706786706766,500676
2021-06-036626696616693,700669
2021-06-026656656536632,400663
2021-06-016676706616656,400665
2021-05-316706706636648,300664
2021-05-286546586526585,500658
2021-05-276496506456502,500650
2021-05-266446486446451,200645
2021-05-256506506416445,200644
2021-05-246296416296412,800641
2021-05-21628632628629900629
2021-05-206306326286281,600628
2021-05-196286306236252,600625
2021-05-186276306266281,500628
2021-05-176306326276301,300630
2021-05-146336336306302,200630
2021-05-136306346306301,100630
2021-05-126436436306305,400630
2021-05-116536536416414,000641
2021-05-106536566536531,400653
2021-05-076616636606601,900660
2021-05-066656656616611,400661
2021-04-306626626626626,100662
2021-04-286616656616624,200662
2021-04-276586586566561,600656
2021-04-266576576536531,100653
2021-04-236546546506545,500654
2021-04-226486546486542,000654
2021-04-216536536466463,800646
2021-04-206546546486481,400648
2021-04-19654654650650600650
2021-04-16652652646646600646
2021-04-156476536476531,100653
2021-04-146466476466471,300647
2021-04-136566566466463,400646
2021-04-126506556506551,500655
2021-04-096486516466482,800648
2021-04-086506516486481,300648
2021-04-076486536476521,900652
2021-04-066646676456457,300645
2021-04-056666666616642,100664
2021-04-026656666626662,500666
2021-04-016856856646642,300664
2021-03-316876906806807,600680
2021-03-306937006876979,900697
2021-03-2969269869169812,800698
2021-03-266826886826884,700688
2021-03-256766766676756,500675
2021-03-246766766666735,700673
2021-03-236806876776788,700678
2021-03-226776786726763,800676
2021-03-196706776676773,800677
2021-03-186746746666686,300668
2021-03-176706746706745,700674
2021-03-166696716666705,000670
2021-03-156606666606646,600664
2021-03-126616636606606,800660
2021-03-116616636586626,200662
2021-03-106516576516575,000657
2021-03-0964165364165111,000651
2021-03-0865465463964117,500641
2021-03-0565965964265524,800655
2021-03-0467367465565911,400659
2021-03-036726766656715,400671
2021-03-026786786686695,200669
2021-03-0170070067667724,100677
2021-02-2670671069670011,000700
2021-02-2574074070771713,600717
2021-02-247087307037303,500730
2021-02-226997036927033,000703
2021-02-197007016946941,800694
2021-02-186937036937004,200700
2021-02-176957016866994,400699
2021-02-167027026907002,900700
2021-02-156987026987022,700702
2021-02-127037037007011,200701
2021-02-107007016967002,400700
2021-02-097007086997008,800700
2021-02-087077076887019,400701
2021-02-057007087007057,700705
2021-02-046987006946971,800697
2021-02-037107167007001,700700
2021-02-027017087017051,000705
2021-02-017007177007042,400704
2021-01-2972372369269713,400697
2021-01-2868873868871529,000715
2021-01-2770070568870516,600705
2021-01-266746836746832,700683
2021-01-2569369367267411,400674
2021-01-226676906616808,200680
2021-01-216556636556612,500661
2021-01-206726736506518,200651
2021-01-196796796646662,300666
2021-01-186636716636711,300671
2021-01-156596626596613,900661
2021-01-146566666526643,000664
2021-01-136556626556564,500656
2021-01-126806806556557,100655
2021-01-086926946786808,100680
2021-01-076926956856945,700694
2021-01-066926926926921,200692
2021-01-056976996936931,300693
2021-01-047177176946972,000697

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