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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 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
