5936 東洋シヤッター(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	2,940	3,000	2,930	3,000	216,000	17,170.30
1989-12-28	2,960	2,990	2,910	2,950	259,000	16,884.20
1989-12-27	2,790	2,950	2,790	2,950	320,000	16,884.20
1989-12-26	2,800	2,820	2,800	2,820	92,000	16,140.10
1989-12-25	2,690	2,820	2,690	2,800	310,000	16,025.60
1989-12-22	2,700	2,700	2,650	2,700	70,000	15,453.30
1989-12-21	2,690	2,770	2,680	2,700	59,000	15,453.30
1989-12-20	2,700	2,700	2,680	2,690	15,000	15,396.10
1989-12-19	2,700	2,700	2,660	2,700	29,000	15,453.30
1989-12-18	2,650	2,650	2,580	2,650	74,000	15,167.10
1989-12-15	2,580	2,600	2,580	2,600	82,000	14,881
1989-12-14	2,650	2,650	2,580	2,600	111,000	14,881
1989-12-13	2,610	2,700	2,610	2,700	24,000	15,453.30
1989-12-12	2,700	2,700	2,650	2,650	43,000	15,167.10
1989-12-11	2,750	2,750	2,680	2,680	122,000	15,338.80
1989-12-08	2,740	2,740	2,710	2,740	12,000	15,682.20
1989-12-07	2,800	2,820	2,700	2,700	28,000	15,453.30
1989-12-06	2,710	2,800	2,710	2,800	12,000	16,025.60
1989-12-05	2,820	2,820	2,820	2,820	17,000	16,140.10
1989-12-04	2,800	2,820	2,800	2,820	25,000	16,140.10
1989-12-01	2,850	2,850	2,800	2,800	40,000	16,025.60
1989-11-30	2,820	2,850	2,800	2,850	31,000	16,311.80
1989-11-29	2,830	2,830	2,750	2,820	24,000	16,140.10
1989-11-28	2,870	2,870	2,780	2,830	47,000	16,197.30
1989-11-27	2,800	2,900	2,750	2,900	162,000	16,598
1989-11-24	2,790	2,850	2,750	2,800	126,000	16,025.60
1989-11-22	2,650	2,800	2,630	2,800	75,000	16,025.60
1989-11-21	2,680	2,680	2,680	2,680	6,000	15,338.80
1989-11-20	2,620	2,700	2,620	2,700	13,000	15,453.30
1989-11-17	2,720	2,800	2,710	2,720	16,000	15,567.80
1989-11-16	2,720	2,720	2,680	2,720	14,000	15,567.80
1989-11-15	2,840	2,850	2,760	2,800	47,000	16,025.60
1989-11-14	2,820	2,850	2,750	2,850	68,000	16,311.80
1989-11-13	2,820	2,820	2,750	2,820	99,000	16,140.10
1989-11-10	2,730	2,820	2,730	2,820	210,000	16,140.10
1989-11-09	2,680	2,750	2,680	2,740	207,000	15,682.20
1989-11-08	2,610	2,690	2,590	2,680	195,000	15,338.80
1989-11-07	2,580	2,630	2,510	2,630	37,000	15,052.70
1989-11-06	2,540	2,590	2,530	2,590	20,000	14,823.70
1989-11-02	2,590	2,590	2,580	2,580	21,000	14,766.50
1989-11-01	2,580	2,640	2,580	2,640	27,000	15,109.90
1989-10-31	2,580	2,640	2,580	2,640	32,000	15,109.90
1989-10-30	2,610	2,640	2,560	2,640	27,000	15,109.90
1989-10-27	2,670	2,670	2,510	2,650	117,000	15,167.10
1989-10-26	2,620	2,700	2,620	2,700	16,000	15,453.30
1989-10-25	2,740	2,740	2,600	2,700	50,000	15,453.30
1989-10-24	2,690	2,730	2,610	2,700	479,000	15,453.30
1989-10-23	2,600	2,760	2,600	2,730	327,000	15,625
1989-10-20	2,600	2,630	2,560	2,600	33,000	14,881
1989-10-19	2,500	2,590	2,500	2,590	40,000	14,823.70
1989-10-18	2,570	2,570	2,510	2,570	15,000	14,709.20
1989-10-17	2,570	2,600	2,500	2,600	91,000	14,881
1989-10-16	2,550	2,580	2,500	2,520	149,000	14,423.10
1989-10-13	2,550	2,680	2,550	2,650	52,000	15,167.10
1989-10-12	2,600	2,610	2,550	2,550	67,000	14,594.80
1989-10-11	2,690	2,690	2,610	2,610	63,000	14,938.20
1989-10-09	2,700	2,700	2,650	2,660	119,000	15,224.40
1989-10-06	2,630	2,700	2,630	2,700	87,000	15,453.30
1989-10-05	2,600	2,750	2,600	2,750	269,000	15,739.50
1989-10-04	2,570	2,590	2,550	2,570	76,000	14,709.20
1989-10-03	2,600	2,630	2,550	2,550	85,000	14,594.80
1989-10-02	2,690	2,690	2,580	2,640	158,000	15,109.90
1989-09-29	2,580	2,700	2,540	2,650	468,000	15,167.10
1989-09-28	2,500	2,590	2,460	2,590	311,000	14,823.70
1989-09-27	2,530	2,540	2,440	2,500	439,000	14,308.60
1989-09-26	2,400	2,570	2,400	2,530	1,008,000	14,480.30
1989-09-25	2,280	2,280	2,240	2,280	134,000	13,049.50
1989-09-22	2,200	2,270	2,150	2,270	397,000	12,992.20
1989-09-21	2,160	2,200	2,160	2,200	240,000	12,591.60
1989-09-20	2,200	2,210	2,120	2,200	153,000	12,591.60
1989-09-19	2,130	2,230	2,100	2,160	245,000	12,362.60
1989-09-18	2,210	2,250	2,100	2,100	121,000	12,019.20
1989-09-14	2,190	2,230	2,180	2,210	471,000	12,648.80
1989-09-13	2,170	2,190	2,100	2,190	269,000	12,534.30
1989-09-12	2,080	2,160	2,080	2,160	167,000	12,362.60
1989-09-11	2,110	2,150	2,080	2,080	153,000	11,904.80
1989-09-08	2,120	2,200	2,090	2,150	1,050,000	12,305.40
1989-09-07	1,900	2,120	1,890	2,100	499,000	12,019.20
1989-09-06	1,940	1,940	1,900	1,900	129,000	10,874.50
1989-09-05	1,940	1,970	1,920	1,960	128,000	11,217.90
1989-09-04	2,020	2,020	1,900	1,970	99,000	11,275.20
1989-09-01	2,020	2,020	1,960	2,020	210,000	11,561.40
1989-08-31	2,050	2,060	2,020	2,040	198,000	11,675.80
1989-08-30	2,070	2,090	1,990	2,050	409,000	11,733.10
1989-08-29	1,970	2,090	1,950	2,070	1,055,000	11,847.50
1989-08-28	1,940	1,950	1,910	1,940	337,000	11,103.50
1989-08-25	1,840	1,950	1,820	1,940	493,000	11,103.50
1989-08-24	1,850	1,850	1,800	1,850	140,000	10,588.40
1989-08-23	1,820	1,860	1,820	1,850	304,000	10,588.40
1989-08-22	1,780	1,850	1,770	1,820	775,000	10,416.70
1989-08-21	1,790	1,790	1,750	1,760	123,000	10,073.30
1989-08-18	1,750	1,760	1,730	1,750	91,000	10,016
1989-08-17	1,720	1,740	1,720	1,740	22,000	9,958.79
1989-08-16	1,740	1,750	1,700	1,750	71,000	10,016
1989-08-15	1,730	1,770	1,730	1,730	99,000	9,901.56
1989-08-14	1,740	1,750	1,710	1,750	171,000	10,016
1989-08-11	1,670	1,780	1,650	1,770	487,000	10,130.50
1989-08-10	1,650	1,680	1,630	1,680	112,000	9,615.38
1989-08-09	1,650	1,650	1,640	1,650	22,000	9,443.68
1989-08-08	1,630	1,650	1,590	1,640	49,000	9,386.45
1989-08-07	1,610	1,650	1,610	1,620	27,000	9,271.98
1989-08-04	1,610	1,640	1,590	1,610	57,000	9,214.74
1989-08-03	1,630	1,630	1,600	1,600	28,000	9,157.51
1989-08-02	1,620	1,650	1,600	1,630	145,000	9,329.21
1989-08-01	1,610	1,620	1,610	1,610	22,000	9,214.74
1989-07-31	1,630	1,630	1,600	1,610	41,000	9,214.74
1989-07-28	1,620	1,640	1,610	1,620	37,000	9,271.98
1989-07-27	1,590	1,600	1,590	1,600	81,000	9,157.51
1989-07-26	1,640	1,640	1,600	1,600	68,000	9,157.51
1989-07-25	1,650	1,660	1,610	1,620	298,000	9,271.98
1989-07-24	1,590	1,660	1,590	1,650	226,000	9,443.68
1989-07-21	1,640	1,640	1,590	1,620	114,000	9,271.98
1989-07-20	1,650	1,660	1,600	1,630	416,000	9,329.21
1989-07-19	1,540	1,650	1,540	1,650	468,000	9,443.68
1989-07-18	1,530	1,550	1,530	1,530	27,000	8,756.87
1989-07-17	1,530	1,540	1,530	1,530	18,000	8,756.87
1989-07-14	1,540	1,570	1,540	1,550	67,000	8,871.34
1989-07-13	1,530	1,570	1,530	1,570	15,000	8,985.81
1989-07-12	1,540	1,550	1,510	1,520	27,000	8,699.63
1989-07-11	1,570	1,570	1,520	1,550	32,000	8,871.34
1989-07-10	1,560	1,580	1,560	1,580	14,000	9,043.04
1989-07-07	1,510	1,570	1,510	1,520	57,000	8,699.63
1989-07-06	1,550	1,550	1,540	1,550	12,000	8,871.34
1989-07-05	1,560	1,570	1,530	1,550	44,000	8,871.34
1989-07-04	1,470	1,550	1,470	1,540	36,000	8,814.10
1989-07-03	1,490	1,500	1,460	1,460	17,000	8,356.23
1989-06-30	1,570	1,570	1,500	1,500	28,000	8,585.17
1989-06-29	1,490	1,550	1,470	1,550	74,000	8,871.34
1989-06-28	1,490	1,500	1,450	1,500	72,000	8,585.17
1989-06-27	1,480	1,500	1,480	1,490	53,000	8,527.93
1989-06-26	1,480	1,490	1,470	1,470	16,000	8,413.46
1989-06-23	1,430	1,450	1,430	1,450	13,000	8,298.99
1989-06-22	1,420	1,430	1,420	1,420	17,000	8,127.29
1989-06-21	1,420	1,460	1,410	1,410	48,000	8,070.06
1989-06-20	1,410	1,430	1,410	1,420	65,000	8,127.29
1989-06-19	1,450	1,450	1,400	1,410	49,000	8,070.06
1989-06-16	1,440	1,440	1,400	1,440	29,000	8,241.76
1989-06-15	1,420	1,440	1,390	1,390	22,000	7,955.59
1989-06-14	1,390	1,430	1,390	1,410	19,000	8,070.06
1989-06-13	1,470	1,470	1,450	1,450	12,000	8,298.99
1989-06-12	1,480	1,480	1,470	1,480	12,000	8,470.70
1989-06-09	1,490	1,490	1,470	1,470	76,000	8,413.46
1989-06-08	1,460	1,500	1,460	1,480	25,000	8,470.70
1989-06-07	1,460	1,480	1,460	1,480	11,000	8,470.70
1989-06-06	1,480	1,500	1,450	1,500	76,000	8,585.17
1989-06-05	1,530	1,530	1,480	1,480	63,000	8,470.70
1989-06-02	1,570	1,570	1,510	1,510	93,000	8,642.40
1989-06-01	1,550	1,570	1,510	1,550	105,000	8,871.34
1989-05-31	1,530	1,570	1,530	1,550	72,000	8,871.34
1989-05-30	1,550	1,580	1,550	1,550	69,000	8,871.34
1989-05-29	1,580	1,580	1,530	1,550	70,000	8,871.34
1989-05-26	1,590	1,610	1,550	1,580	278,000	9,043.04
1989-05-25	1,500	1,620	1,500	1,600	133,000	9,157.51
1989-05-24	1,490	1,530	1,480	1,500	163,000	8,585.17
1989-05-23	1,470	1,520	1,470	1,520	74,000	8,699.63
1989-05-22	1,580	1,580	1,500	1,500	73,000	8,585.17
1989-05-19	1,620	1,640	1,560	1,580	192,000	9,043.04
1989-05-18	1,550	1,650	1,550	1,650	478,000	9,443.68
1989-05-17	1,560	1,630	1,540	1,610	663,000	9,214.74
1989-05-16	1,500	1,580	1,480	1,580	712,000	9,043.04
1989-05-15	1,460	1,500	1,430	1,500	457,000	8,585.17
1989-05-12	1,370	1,500	1,360	1,480	500,000	8,470.70
1989-05-11	1,360	1,370	1,350	1,360	49,000	7,783.88
1989-05-10	1,340	1,370	1,330	1,350	71,000	7,726.65
1989-05-09	1,370	1,370	1,330	1,330	76,000	7,612.18
1989-05-08	1,340	1,400	1,340	1,380	151,000	7,898.35
1989-05-02	1,320	1,380	1,320	1,380	111,000	7,898.35
1989-05-01	1,290	1,330	1,290	1,320	231,000	7,554.94
1989-04-28	1,280	1,310	1,260	1,310	54,000	7,497.71
1989-04-27	1,250	1,300	1,250	1,300	45,000	7,440.48
1989-04-26	1,270	1,280	1,250	1,250	39,000	7,154.30
1989-04-25	1,290	1,310	1,260	1,260	60,000	7,211.54
1989-04-24	1,300	1,300	1,250	1,260	25,000	7,211.54
1989-04-21	1,260	1,310	1,260	1,310	124,000	7,497.71
1989-04-20	1,280	1,290	1,260	1,270	21,000	7,268.77
1989-04-19	1,280	1,300	1,270	1,290	37,000	7,383.24
1989-04-18	1,270	1,300	1,270	1,300	37,000	7,440.48
1989-04-17	1,290	1,300	1,270	1,270	33,000	7,268.77
1989-04-14	1,280	1,290	1,260	1,270	93,000	7,268.77
1989-04-13	1,290	1,290	1,290	1,290	18,000	7,383.24
1989-04-12	1,310	1,310	1,280	1,290	31,000	7,383.24
1989-04-11	1,290	1,320	1,290	1,320	27,000	7,554.94
1989-04-10	1,310	1,310	1,260	1,260	14,000	7,211.54
1989-04-07	1,280	1,320	1,280	1,320	31,000	7,554.94
1989-04-06	1,320	1,330	1,290	1,330	31,000	7,612.18
1989-04-05	1,280	1,300	1,280	1,300	21,000	7,440.48
1989-04-04	1,260	1,300	1,260	1,270	14,000	7,268.77
1989-04-03	1,240	1,300	1,230	1,300	58,000	7,440.48
1989-03-31	1,260	1,270	1,260	1,270	9,000	7,268.77
1989-03-30	1,260	1,270	1,260	1,270	18,000	7,268.77
1989-03-29	1,260	1,260	1,240	1,240	8,000	7,097.07
1989-03-28	1,300	1,300	1,300	1,300	2,000	7,440.48
1989-03-27	1,300	1,300	1,280	1,290	23,000	7,031.66
1989-03-24	1,280	1,300	1,270	1,300	108,000	7,086.17
1989-03-23	1,280	1,290	1,270	1,270	59,000	6,922.64
1989-03-22	1,280	1,300	1,280	1,280	39,000	6,977.15
1989-03-20	1,280	1,290	1,260	1,290	20,000	7,031.66
1989-03-17	1,300	1,300	1,270	1,270	17,000	6,922.64
1989-03-16	1,310	1,310	1,300	1,300	24,000	7,086.17
1989-03-15	1,290	1,320	1,290	1,320	21,000	7,195.19
1989-03-14	1,290	1,300	1,280	1,280	72,000	6,977.15
1989-03-13	1,300	1,300	1,280	1,280	12,000	6,977.15
1989-03-10	1,320	1,330	1,300	1,300	41,000	7,086.17
1989-03-09	1,320	1,320	1,300	1,310	9,000	7,140.68
1989-03-08	1,300	1,310	1,300	1,300	8,000	7,086.17
1989-03-07	1,300	1,300	1,300	1,300	10,000	7,086.17
1989-03-06	1,300	1,310	1,280	1,300	21,000	7,086.17
1989-03-03	1,300	1,300	1,280	1,280	14,000	6,977.15
1989-03-02	1,270	1,300	1,270	1,300	10,000	7,086.17
1989-03-01	1,280	1,300	1,260	1,300	7,000	7,086.17
1989-02-28	1,240	1,270	1,240	1,250	12,000	6,813.62
1989-02-27	1,270	1,300	1,240	1,250	96,000	6,813.62
1989-02-23	1,300	1,310	1,260	1,280	49,000	6,977.15
1989-02-22	1,330	1,360	1,310	1,320	49,000	7,195.19
1989-02-21	1,400	1,400	1,340	1,340	86,000	7,304.20
1989-02-20	1,450	1,460	1,410	1,420	190,000	7,740.28

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