5936 東洋シヤッター(株) の時系列データ [1991年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1991-12-27	2,370	2,390	2,330	2,370	9,000	18,230.80
1991-12-26	2,410	2,410	2,370	2,370	7,000	18,230.80
1991-12-25	2,370	2,420	2,360	2,420	50,000	18,615.40
1991-12-24	2,410	2,410	2,410	2,410	5,000	18,538.50
1991-12-20	2,500	2,510	2,410	2,410	21,000	18,538.50
1991-12-19	2,500	2,540	2,500	2,500	21,000	19,230.80
1991-12-18	2,550	2,550	2,550	2,550	1,000	19,615.40
1991-12-17	2,600	2,600	2,560	2,580	18,000	19,846.20
1991-12-16	2,560	2,590	2,560	2,590	11,000	19,923.10
1991-12-13	2,500	2,570	2,500	2,550	12,000	19,615.40
1991-12-12	2,460	2,580	2,460	2,580	9,000	19,846.20
1991-12-11	2,500	2,500	2,490	2,500	6,000	19,230.80
1991-12-10	2,500	2,500	2,460	2,500	20,000	19,230.80
1991-12-09	2,490	2,500	2,490	2,500	3,000	19,230.80
1991-12-06	2,570	2,570	2,500	2,500	6,000	19,230.80
1991-12-05	2,590	2,590	2,580	2,590	12,000	19,923.10
1991-12-04	2,600	2,600	2,590	2,590	16,000	19,923.10
1991-12-03	2,530	2,630	2,530	2,630	14,000	20,230.80
1991-12-02	2,600	2,600	2,550	2,550	62,000	19,615.40
1991-11-29	2,600	2,600	2,600	2,600	21,000	20,000
1991-11-28	2,610	2,620	2,590	2,600	64,000	20,000
1991-11-27	2,600	2,610	2,600	2,600	17,000	20,000
1991-11-26	2,600	2,610	2,600	2,600	20,000	20,000
1991-11-25	2,600	2,610	2,590	2,610	37,000	20,076.90
1991-11-22	2,620	2,620	2,610	2,620	24,000	20,153.80
1991-11-21	2,650	2,650	2,620	2,620	25,000	20,153.80
1991-11-20	2,670	2,670	2,650	2,650	31,000	20,384.60
1991-11-19	2,730	2,730	2,710	2,710	4,000	20,846.20
1991-11-15	2,750	2,750	2,730	2,730	203,000	21,000
1991-11-14	2,650	2,720	2,650	2,720	6,000	20,923.10
1991-11-13	2,690	2,700	2,650	2,650	12,000	20,384.60
1991-11-12	2,740	2,740	2,700	2,700	9,000	20,769.20
1991-11-11	2,750	2,750	2,750	2,750	3,000	21,153.80
1991-11-08	2,750	2,750	2,730	2,740	14,000	21,076.90
1991-11-07	2,770	2,770	2,770	2,770	8,000	21,307.70
1991-11-06	2,770	2,800	2,770	2,800	8,000	21,538.50
1991-11-05	2,780	2,780	2,770	2,770	12,000	21,307.70
1991-11-01	2,840	2,840	2,820	2,820	36,000	21,692.30
1991-10-31	2,800	2,840	2,800	2,840	25,000	21,846.20
1991-10-30	2,790	2,800	2,750	2,800	20,000	21,538.50
1991-10-29	2,710	2,800	2,710	2,800	70,000	21,538.50
1991-10-28	2,710	2,760	2,670	2,700	67,000	20,769.20
1991-10-25	2,790	2,800	2,750	2,750	16,000	21,153.80
1991-10-24	2,800	2,800	2,750	2,750	32,000	21,153.80
1991-10-23	2,780	2,800	2,740	2,780	20,000	21,384.60
1991-10-22	2,770	2,800	2,740	2,800	27,000	21,538.50
1991-10-21	2,810	2,810	2,800	2,800	22,000	21,538.50
1991-10-18	2,850	2,870	2,810	2,810	33,000	21,615.40
1991-10-17	2,810	2,810	2,810	2,810	11,000	21,615.40
1991-10-16	2,810	2,810	2,800	2,810	16,000	21,615.40
1991-10-15	2,830	2,830	2,800	2,800	15,000	21,538.50
1991-10-14	2,840	2,850	2,830	2,830	4,000	21,769.20
1991-10-11	2,810	2,860	2,810	2,850	8,000	21,923.10
1991-10-09	2,870	2,870	2,840	2,840	11,000	21,846.20
1991-10-08	2,870	2,870	2,870	2,870	12,000	22,076.90
1991-10-07	2,900	2,900	2,870	2,880	26,000	22,153.80
1991-10-04	2,920	2,920	2,860	2,890	82,000	22,230.80
1991-10-03	2,900	2,940	2,890	2,940	122,000	22,615.40
1991-10-02	2,860	2,890	2,820	2,880	25,000	22,153.80
1991-10-01	2,840	2,870	2,810	2,870	22,000	22,076.90
1991-09-30	2,830	2,870	2,820	2,870	7,000	22,076.90
1991-09-27	2,800	2,830	2,800	2,820	26,000	21,692.30
1991-09-26	2,860	2,860	2,820	2,820	32,000	21,692.30
1991-09-25	2,820	2,860	2,780	2,860	41,000	22,000
1991-09-24	2,800	2,810	2,750	2,810	80,000	21,615.40
1991-09-20	2,790	2,800	2,760	2,800	37,000	21,538.50
1991-09-19	2,880	2,880	2,820	2,820	45,000	21,692.30
1991-09-18	2,800	2,870	2,800	2,850	160,000	21,923.10
1991-09-17	2,800	2,850	2,800	2,840	120,000	21,846.20
1991-09-13	2,780	2,820	2,750	2,820	165,000	21,692.30
1991-09-12	2,690	2,800	2,690	2,700	28,000	20,769.20
1991-09-11	2,630	2,650	2,630	2,650	18,000	20,384.60
1991-09-10	2,670	2,670	2,650	2,650	12,000	20,384.60
1991-09-09	2,720	2,720	2,650	2,650	5,000	20,384.60
1991-09-06	2,650	2,700	2,650	2,680	30,000	20,615.40
1991-09-05	2,640	2,650	2,640	2,650	23,000	20,384.60
1991-09-04	2,640	2,640	2,640	2,640	2,000	20,307.70
1991-09-03	2,640	2,700	2,640	2,700	5,000	20,769.20
1991-09-02	2,700	2,700	2,640	2,700	18,000	20,769.20
1991-08-30	2,650	2,700	2,650	2,700	38,000	20,769.20
1991-08-29	2,640	2,640	2,640	2,640	13,000	20,307.70
1991-08-28	2,640	2,650	2,640	2,650	8,000	20,384.60
1991-08-27	2,600	2,680	2,600	2,640	4,000	20,307.70
1991-08-26	2,730	2,730	2,640	2,640	14,000	20,307.70
1991-08-23	2,710	2,710	2,690	2,690	5,000	20,692.30
1991-08-22	2,660	2,780	2,660	2,760	40,000	21,230.80
1991-08-21	2,680	2,700	2,610	2,700	41,000	20,769.20
1991-08-20	2,690	2,690	2,620	2,680	273,000	20,615.40
1991-08-19	2,730	2,730	2,730	2,730	5,000	21,000
1991-08-16	2,740	2,750	2,700	2,750	7,000	21,153.80
1991-08-15	2,790	2,790	2,750	2,750	32,000	21,153.80
1991-08-14	2,750	2,770	2,750	2,770	13,000	21,307.70
1991-08-13	2,700	2,760	2,700	2,760	9,000	21,230.80
1991-08-12	2,760	2,760	2,710	2,760	25,000	21,230.80
1991-08-09	2,790	2,800	2,790	2,790	48,000	21,461.50
1991-08-08	2,790	2,800	2,780	2,780	28,000	21,384.60
1991-08-07	2,830	2,830	2,830	2,830	6,000	21,769.20
1991-08-06	2,840	2,840	2,800	2,830	13,000	21,769.20
1991-08-05	2,840	2,840	2,830	2,830	9,000	21,769.20
1991-08-02	2,830	2,850	2,830	2,850	25,000	21,923.10
1991-08-01	2,790	2,830	2,780	2,830	36,000	21,769.20
1991-07-31	2,820	2,830	2,780	2,780	64,000	21,384.60
1991-07-30	2,790	2,810	2,780	2,800	91,000	21,538.50
1991-07-29	2,790	2,830	2,790	2,800	70,000	21,538.50
1991-07-26	2,800	2,800	2,770	2,780	85,000	21,384.60
1991-07-25	2,740	2,760	2,740	2,760	79,000	21,230.80
1991-07-24	2,700	2,730	2,670	2,730	93,000	21,000
1991-07-23	2,700	2,710	2,670	2,710	13,000	20,846.20
1991-07-22	2,750	2,750	2,720	2,720	16,000	20,923.10
1991-07-19	2,790	2,800	2,750	2,750	30,000	21,153.80
1991-07-18	2,800	2,800	2,800	2,800	13,000	21,538.50
1991-07-17	2,800	2,800	2,800	2,800	11,000	21,538.50
1991-07-16	2,810	2,810	2,780	2,800	16,000	21,538.50
1991-07-15	2,780	2,780	2,780	2,780	10,000	21,384.60
1991-07-12	2,780	2,780	2,770	2,780	22,000	21,384.60
1991-07-11	2,790	2,800	2,770	2,770	27,000	21,307.70
1991-07-10	2,750	2,800	2,750	2,770	26,000	21,307.70
1991-07-09	2,760	2,760	2,680	2,750	22,000	21,153.80
1991-07-08	2,800	2,800	2,760	2,760	14,000	21,230.80
1991-07-05	2,850	2,850	2,820	2,820	23,000	21,692.30
1991-07-04	2,820	2,850	2,820	2,850	18,000	21,923.10
1991-07-03	2,900	2,900	2,900	2,900	30,000	22,307.70
1991-07-02	2,900	2,900	2,900	2,900	25,000	22,307.70
1991-07-01	2,870	2,930	2,870	2,900	41,000	22,307.70
1991-06-28	2,880	2,880	2,860	2,870	60,000	22,076.90
1991-06-27	2,830	2,880	2,830	2,880	18,000	22,153.80
1991-06-26	2,870	2,930	2,860	2,900	46,000	22,307.70
1991-06-25	2,900	2,900	2,890	2,900	40,000	22,307.70
1991-06-24	2,890	2,930	2,890	2,930	32,000	22,538.50
1991-06-21	2,900	2,910	2,870	2,910	28,000	22,384.60
1991-06-20	2,940	2,940	2,900	2,900	38,000	22,307.70
1991-06-19	2,940	2,940	2,930	2,940	24,000	22,615.40
1991-06-18	2,960	2,960	2,950	2,960	55,000	22,769.20
1991-06-17	2,980	2,980	2,950	2,960	41,000	22,769.20
1991-06-14	2,980	2,990	2,940	2,960	50,000	22,769.20
1991-06-13	2,900	2,980	2,900	2,980	18,000	22,923.10
1991-06-12	2,990	2,990	2,910	2,940	17,000	22,615.40
1991-06-11	2,900	2,950	2,900	2,950	20,000	22,692.30
1991-06-10	2,900	2,900	2,890	2,890	3,000	22,230.80
1991-06-07	2,960	2,990	2,960	2,960	9,000	22,769.20
1991-06-06	2,950	2,990	2,950	2,960	10,000	22,769.20
1991-06-05	2,970	3,000	2,970	2,990	76,000	23,000
1991-06-04	2,950	3,000	2,920	3,000	76,000	23,076.90
1991-06-03	2,920	2,950	2,920	2,950	40,000	22,692.30
1991-05-31	2,900	2,920	2,900	2,920	91,000	22,461.50
1991-05-30	2,920	2,920	2,870	2,900	55,000	22,307.70
1991-05-29	2,920	2,920	2,920	2,920	34,000	22,461.50
1991-05-28	2,920	2,920	2,890	2,890	2,000	22,230.80
1991-05-27	2,890	2,930	2,890	2,890	34,000	22,230.80
1991-05-24	2,870	2,930	2,850	2,930	61,000	22,538.50
1991-05-23	2,930	2,950	2,900	2,910	24,000	22,384.60
1991-05-22	2,910	2,930	2,890	2,900	33,000	22,307.70
1991-05-21	2,920	2,960	2,900	2,950	47,000	22,692.30
1991-05-20	2,960	2,980	2,960	2,960	5,000	22,769.20
1991-05-17	2,960	2,980	2,900	2,980	92,000	22,923.10
1991-05-16	2,980	2,980	2,960	2,970	13,000	22,846.20
1991-05-15	3,060	3,060	2,990	3,000	32,000	23,076.90
1991-05-14	3,080	3,100	3,060	3,090	50,000	23,769.20
1991-05-13	3,030	3,090	3,010	3,080	92,000	23,692.30
1991-05-10	2,950	3,030	2,950	3,000	63,000	23,076.90
1991-05-09	3,000	3,020	2,980	3,000	31,000	23,076.90
1991-05-08	3,020	3,040	2,960	3,020	23,000	23,230.80
1991-05-07	3,000	3,040	3,000	3,040	34,000	23,384.60
1991-05-02	3,030	3,030	2,980	3,010	59,000	23,153.80
1991-05-01	2,970	3,000	2,930	3,000	119,000	23,076.90
1991-04-30	3,020	3,020	2,940	2,940	22,000	22,615.40
1991-04-26	3,020	3,020	2,940	2,980	29,000	22,923.10
1991-04-25	2,990	3,020	2,990	2,990	63,000	23,000
1991-04-24	3,070	3,070	3,000	3,030	130,000	23,307.70
1991-04-23	3,050	3,080	3,040	3,070	26,000	23,615.40
1991-04-22	3,160	3,160	3,050	3,050	38,000	23,461.50
1991-04-19	3,090	3,160	3,070	3,160	48,000	24,307.70
1991-04-18	3,150	3,190	3,090	3,100	73,000	23,846.20
1991-04-17	3,080	3,150	3,080	3,150	102,000	24,230.80
1991-04-16	3,150	3,150	3,070	3,100	151,000	23,846.20
1991-04-15	3,140	3,140	3,080	3,100	20,000	23,846.20
1991-04-12	3,060	3,100	3,050	3,100	65,000	23,846.20
1991-04-11	3,070	3,100	3,070	3,080	22,000	23,692.30
1991-04-10	3,140	3,150	3,100	3,100	37,000	23,846.20
1991-04-09	3,140	3,160	3,140	3,150	51,000	24,230.80
1991-04-08	3,200	3,220	3,140	3,140	84,000	24,153.80
1991-04-05	3,110	3,240	3,110	3,200	48,000	24,615.40
1991-04-04	3,120	3,120	3,080	3,100	104,000	23,846.20
1991-04-03	3,100	3,100	3,090	3,090	41,000	23,769.20
1991-04-02	3,080	3,140	3,080	3,080	73,000	23,692.30
1991-04-01	3,050	3,090	3,050	3,080	27,000	23,692.30
1991-03-29	3,050	3,070	3,040	3,050	88,000	23,461.50
1991-03-28	3,050	3,070	3,020	3,040	67,000	23,384.60
1991-03-27	3,020	3,080	3,020	3,050	28,000	23,461.50
1991-03-26	2,940	2,980	2,940	2,980	8,000	22,923.10
1991-03-25	3,170	3,300	3,160	3,250	98,000	22,321.40
1991-03-22	3,200	3,240	3,180	3,180	105,000	21,840.70
1991-03-20	3,300	3,330	3,200	3,200	128,000	21,978
1991-03-19	3,340	3,420	3,260	3,260	94,000	22,390.10
1991-03-18	3,300	3,350	3,300	3,320	476,000	22,802.20
1991-03-15	3,280	3,320	3,260	3,320	17,000	22,802.20
1991-03-14	3,260	3,280	3,250	3,280	58,000	22,527.50
1991-03-13	3,330	3,330	3,260	3,280	54,000	22,527.50
1991-03-12	3,300	3,330	3,280	3,300	86,000	22,664.80
1991-03-11	3,320	3,350	3,290	3,300	268,000	22,664.80
1991-03-08	3,230	3,350	3,230	3,350	131,000	23,008.20
1991-03-07	3,270	3,300	3,250	3,280	105,000	22,527.50
1991-03-06	3,270	3,300	3,240	3,300	101,000	22,664.80
1991-03-05	3,270	3,280	3,260	3,280	77,000	22,527.50
1991-03-04	3,270	3,280	3,220	3,280	16,000	22,527.50
1991-03-01	3,130	3,280	3,100	3,280	146,000	22,527.50
1991-02-28	3,130	3,170	3,130	3,160	12,000	21,703.30
1991-02-27	3,120	3,130	3,120	3,130	40,000	21,497.30
1991-02-26	3,160	3,160	3,100	3,150	82,000	21,634.60
1991-02-25	3,140	3,160	3,100	3,160	15,000	21,703.30
1991-02-22	3,200	3,210	3,190	3,190	41,000	21,909.30
1991-02-21	3,220	3,220	3,200	3,200	41,000	21,978
1991-02-20	3,250	3,260	3,230	3,250	48,000	22,321.40
1991-02-19	3,240	3,280	3,200	3,280	82,000	22,527.50
1991-02-18	3,280	3,280	3,240	3,240	25,000	22,252.70
1991-02-15	3,230	3,240	3,200	3,240	26,000	22,252.70
1991-02-14	3,240	3,280	3,230	3,270	31,000	22,458.80
1991-02-13	3,150	3,240	3,110	3,240	85,000	22,252.70
1991-02-12	3,100	3,150	3,070	3,150	37,000	21,634.60
1991-02-08	3,070	3,100	3,050	3,100	88,000	21,291.20
1991-02-07	3,100	3,100	3,100	3,100	11,000	21,291.20
1991-02-06	3,100	3,100	3,100	3,100	9,000	21,291.20
1991-02-05	3,100	3,100	3,070	3,070	17,000	21,085.20
1991-02-04	3,070	3,080	3,070	3,070	7,000	21,085.20
1991-02-01	3,020	3,070	3,020	3,070	27,000	21,085.20
1991-01-31	3,020	3,060	3,020	3,020	11,000	20,741.80
1991-01-30	3,020	3,020	3,020	3,020	12,000	20,741.80
1991-01-29	2,920	2,940	2,880	2,940	17,000	20,192.30
1991-01-28	2,820	2,880	2,820	2,880	100,000	19,780.20
1991-01-25	2,880	2,880	2,850	2,850	34,000	19,574.20
1991-01-24	2,880	2,880	2,830	2,880	37,000	19,780.20
1991-01-23	2,820	2,860	2,820	2,850	67,000	19,574.20
1991-01-22	2,850	2,860	2,850	2,860	43,000	19,642.90
1991-01-21	2,850	2,900	2,850	2,860	10,000	19,642.90
1991-01-18	2,930	2,950	2,890	2,890	37,000	19,848.90
1991-01-17	2,910	2,910	2,870	2,890	75,000	19,848.90
1991-01-16	2,900	2,910	2,900	2,910	4,000	19,986.30
1991-01-14	2,960	2,960	2,960	2,960	3,000	20,329.70
1991-01-11	3,010	3,010	3,000	3,010	8,000	20,673.10
1991-01-10	2,990	3,000	2,990	3,000	8,000	20,604.40
1991-01-09	3,000	3,000	3,000	3,000	3,000	20,604.40
1991-01-08	3,000	3,000	3,000	3,000	35,000	20,604.40
1991-01-07	3,080	3,080	2,950	2,950	6,000	20,261
1991-01-04	3,090	3,090	3,090	3,090	2,000	21,222.50

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