5936 東洋シヤッター(株) の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-301,3901,4001,3901,4007,00010,769.20
1992-12-291,3901,4001,3901,4003,00010,769.20
1992-12-281,4001,4301,4001,43011,00011,000
1992-12-251,4001,4001,4001,4004,00010,769.20
1992-12-241,4001,4001,4001,4003,00010,769.20
1992-12-221,4201,4201,4101,4103,00010,846.20
1992-12-211,3901,4201,3901,4208,00010,923.10
1992-12-181,3501,3901,3501,39010,00010,692.30
1992-12-171,4001,4001,3501,35032,00010,384.60
1992-12-161,4001,4001,3901,39019,00010,692.30
1992-12-151,4001,4301,4001,43011,00011,000
1992-12-141,4001,4301,4001,40012,00010,769.20
1992-12-111,4201,4401,4201,42031,00010,923.10
1992-12-101,4401,4401,4101,44025,00011,076.90
1992-12-091,4201,4401,4201,4407,00011,076.90
1992-12-041,4701,4701,4601,4609,00011,230.80
1992-12-031,4101,4801,4001,48025,00011,384.60
1992-12-021,4501,4501,4501,4502,00011,153.80
1992-12-011,4201,4501,4201,45014,00011,153.80
1992-11-301,4101,4301,4101,41010,00010,846.20
1992-11-271,3901,4101,3901,39044,00010,692.30
1992-11-261,3901,4001,3901,39012,00010,692.30
1992-11-251,4001,4001,4001,4005,00010,769.20
1992-11-241,3901,4001,3701,40026,00010,769.20
1992-11-201,3701,3701,3501,3507,00010,384.60
1992-11-191,3901,4001,3801,39049,00010,692.30
1992-11-181,4001,4001,3701,38047,00010,615.40
1992-11-171,4001,4301,4001,4108,00010,846.20
1992-11-161,4601,4601,4401,4607,00011,230.80
1992-11-131,5001,5001,4701,4908,00011,461.50
1992-11-121,4701,5101,4701,50027,00011,538.50
1992-11-111,4701,5101,4701,470151,00011,307.70
1992-11-101,3901,4801,3901,48048,00011,384.60
1992-11-091,4001,4201,4001,4205,00010,923.10
1992-11-061,4001,4401,4001,42012,00010,923.10
1992-11-051,4001,4001,3801,40020,00010,769.20
1992-11-041,4001,4001,3901,39023,00010,692.30
1992-11-021,4201,4201,3901,42016,00010,923.10
1992-10-301,4601,4601,4401,44023,00011,076.90
1992-10-291,4601,4801,4501,48048,00011,384.60
1992-10-281,4501,4701,4401,47070,00011,307.70
1992-10-271,4201,4601,4101,44054,00011,076.90
1992-10-261,4401,4401,4201,42015,00010,923.10
1992-10-231,4401,4401,4401,4407,00011,076.90
1992-10-221,4201,4401,4101,4408,00011,076.90
1992-10-211,4301,4401,4101,44011,00011,076.90
1992-10-201,4101,4401,4101,4407,00011,076.90
1992-10-191,4401,4401,4001,43038,00011,000
1992-10-161,4401,4401,4201,44087,00011,076.90
1992-10-151,4301,4301,4301,4303,00011,000
1992-10-141,4401,4501,4301,4409,00011,076.90
1992-10-131,4501,4701,4501,45029,00011,153.80
1992-10-121,4501,4801,4501,45032,00011,153.80
1992-10-091,3901,4701,3901,46057,00011,230.80
1992-10-081,4501,4501,4301,45017,00011,153.80
1992-10-071,4101,5101,4001,49060,00011,461.50
1992-10-061,3301,4101,3301,41024,00010,846.20
1992-10-051,3101,3501,3101,35023,00010,384.60
1992-10-021,3101,3201,3101,3206,00010,153.80
1992-10-011,3301,3301,3001,30024,00010,000
1992-09-301,3401,3401,3401,34023,00010,307.70
1992-09-291,3601,3601,3401,3404,00010,307.70
1992-09-281,3801,3801,3801,3803,00010,615.40
1992-09-251,3701,3901,3601,39034,00010,692.30
1992-09-241,3701,3701,3501,3707,00010,538.50
1992-09-221,3901,3901,3601,3907,00010,692.30
1992-09-211,3901,3901,3601,39011,00010,692.30
1992-09-181,3901,3901,3701,39010,00010,692.30
1992-09-171,3801,3901,3701,3708,00010,538.50
1992-09-161,3801,4001,3801,4004,00010,769.20
1992-09-141,4101,4101,3901,40015,00010,769.20
1992-09-111,4501,4501,4101,42019,00010,923.10
1992-09-101,4101,4501,4101,45031,00011,153.80
1992-09-091,4401,4501,4101,45016,00011,153.80
1992-09-081,4401,4501,4301,44019,00011,076.90
1992-09-071,4401,4501,4201,45028,00011,153.80
1992-09-041,3801,4201,3801,42042,00010,923.10
1992-09-031,3701,3701,3001,35047,00010,384.60
1992-09-021,3601,3601,3601,3605,00010,461.50
1992-09-011,5001,5001,4001,40020,00010,769.20
1992-08-311,4601,4901,4601,46056,00011,230.80
1992-08-281,3201,3901,3001,39044,00010,692.30
1992-08-271,2201,3101,2101,30033,00010,000
1992-08-261,2001,2101,1801,18013,0009,076.92
1992-08-251,2001,2201,1601,16034,0008,923.08
1992-08-241,2101,2401,1901,20091,0009,230.77
1992-08-211,0801,1501,0801,15044,0008,846.15
1992-08-201,0801,1001,0601,06022,0008,153.85
1992-08-191,0601,1001,0601,10010,0008,461.54
1992-08-181,1001,1001,0901,1009,0008,461.54
1992-08-171,1601,1601,0901,09011,0008,384.62
1992-08-141,1601,1601,1601,1605,0008,923.08
1992-08-131,1601,1801,1601,1807,0009,076.92
1992-08-111,3201,3201,3201,3201,00010,153.80
1992-08-061,3701,3701,3501,3504,00010,384.60
1992-08-051,3601,3801,3601,3609,00010,461.50
1992-08-041,4601,4601,3801,38011,00010,615.40
1992-08-031,4701,4701,4601,4603,00011,230.80
1992-07-311,4701,4701,4701,4703,00011,307.70
1992-07-291,5001,5001,5001,5005,00011,538.50
1992-07-281,4901,5001,4901,50014,00011,538.50
1992-07-271,5101,5101,5101,5101,00011,615.40
1992-07-241,5201,5201,4901,52023,00011,692.30
1992-07-231,5301,5401,5001,54019,00011,846.20
1992-07-221,5501,5501,5101,54014,00011,846.20
1992-07-211,5501,5501,5201,55011,00011,923.10
1992-07-201,5501,5901,5501,5504,00011,923.10
1992-07-171,6001,6001,5901,5908,00012,230.80
1992-07-161,5901,6001,5901,60018,00012,307.70
1992-07-151,6001,6001,5901,5906,00012,230.80
1992-07-141,6001,6001,6001,6002,00012,307.70
1992-07-131,6001,6201,6001,62018,00012,461.50
1992-07-101,6001,6201,6001,6205,00012,461.50
1992-07-081,5901,6201,5901,6004,00012,307.70
1992-07-071,6001,6001,5801,58024,00012,153.80
1992-07-031,5801,6001,5801,6005,00012,307.70
1992-07-021,6101,6201,5601,5609,00012,000
1992-07-011,5501,5601,5501,5604,00012,000
1992-06-301,5901,5901,5601,5609,00012,000
1992-06-291,6001,6101,5901,5909,00012,230.80
1992-06-261,6101,6101,6101,6104,00012,384.60
1992-06-251,6001,6001,6001,60017,00012,307.70
1992-06-241,6201,6501,6001,60023,00012,307.70
1992-06-231,6201,6201,6201,62013,00012,461.50
1992-06-221,6501,6501,6101,61029,00012,384.60
1992-06-191,6501,6501,6201,6407,00012,615.40
1992-06-181,6501,6501,6501,6506,00012,692.30
1992-06-171,6901,7001,6001,60014,00012,307.70
1992-06-161,6701,7101,6701,7008,00013,076.90
1992-06-151,6901,7001,6701,67014,00012,846.20
1992-06-121,7801,7801,7001,70021,00013,076.90
1992-06-111,8001,8001,7801,7809,00013,692.30
1992-06-101,8401,8401,8001,8208,00014,000
1992-06-091,8301,8501,8201,8505,00014,230.80
1992-06-081,8501,8501,8301,8508,00014,230.80
1992-06-051,8501,8501,8401,85013,00014,230.80
1992-06-041,8701,8801,8601,86075,00014,307.70
1992-06-031,8001,8901,7901,870118,00014,384.60
1992-06-021,7301,7801,6801,77041,00013,615.40
1992-06-011,7401,7401,7101,7109,00013,153.80
1992-05-291,7201,7401,7001,74019,00013,384.60
1992-05-271,7301,7401,7001,74013,00013,384.60
1992-05-261,7301,7401,7301,73037,00013,307.70
1992-05-251,7101,7401,7101,74010,00013,384.60
1992-05-221,6801,7101,6801,70020,00013,076.90
1992-05-211,6801,7001,6801,70018,00013,076.90
1992-05-201,6601,7001,6601,69014,00013,000
1992-05-191,6301,6601,6301,66033,00012,769.20
1992-05-181,6501,6501,5901,62020,00012,461.50
1992-05-151,7101,7101,6401,68011,00012,923.10
1992-05-141,7201,7301,7101,720127,00013,230.80
1992-05-131,7301,7301,7001,72022,00013,230.80
1992-05-121,7301,7301,7301,73012,00013,307.70
1992-05-111,7201,7301,7001,73039,00013,307.70
1992-05-081,6101,7001,6101,70053,00013,076.90
1992-05-071,5601,6101,5501,60058,00012,307.70
1992-05-061,5301,5601,5201,56045,00012,000
1992-05-011,5401,5401,4901,50040,00011,538.50
1992-04-301,5101,5401,5001,54019,00011,846.20
1992-04-281,5301,5501,5101,51044,00011,615.40
1992-04-271,5201,5301,5101,53010,00011,769.20
1992-04-241,5401,5801,5201,52017,00011,692.30
1992-04-231,5201,5501,5201,54025,00011,846.20
1992-04-211,6301,6401,6101,6108,00012,384.60
1992-04-171,7001,7001,6601,69014,00013,000
1992-04-161,6801,7001,6601,70011,00013,076.90
1992-04-151,7001,7001,6801,68024,00012,923.10
1992-04-141,6701,7001,6701,70010,00013,076.90
1992-04-131,7001,7301,7001,72019,00013,230.80
1992-04-101,7101,7101,6801,70012,00013,076.90
1992-04-091,7101,7101,7001,7003,00013,076.90
1992-04-081,7001,7101,7001,7104,00013,153.80
1992-04-071,8001,8101,7301,73021,00013,307.70
1992-04-061,8001,8001,8001,8004,00013,846.20
1992-04-031,7401,8001,7401,8008,00013,846.20
1992-04-021,7801,8001,7801,8007,00013,846.20
1992-03-311,9101,9301,9101,9302,00014,846.20
1992-03-301,9001,9401,8901,94015,00014,923.10
1992-03-271,9501,9501,9001,9407,00014,923.10
1992-03-261,9801,9801,9801,9807,00015,230.80
1992-03-251,8701,8901,8601,86011,00014,307.70
1992-03-241,9101,9301,9001,93026,00014,846.20
1992-03-232,0002,0102,0002,01039,00015,461.50
1992-03-191,9201,9901,8801,99034,00015,307.70
1992-03-181,9001,9201,8701,92016,00014,769.20
1992-03-171,9501,9501,8601,95022,00015,000
1992-03-161,9501,9501,9501,9505,00015,000
1992-03-132,0202,0702,0202,0705,00015,923.10
1992-03-122,1002,1002,1002,1004,00016,153.80
1992-03-112,1002,1302,1002,1303,00016,384.60
1992-03-102,1402,1402,1402,14012,00016,461.50
1992-03-092,1402,2002,1402,2008,00016,923.10
1992-03-062,1802,2202,1502,22010,00017,076.90
1992-03-052,2402,2402,2402,2401,00017,230.80
1992-03-042,2502,2502,2102,240189,00017,230.80
1992-03-032,2502,2602,2502,250177,00017,307.70
1992-03-022,2002,2602,2002,25063,00017,307.70
1992-02-282,0902,2002,0902,20054,00016,923.10
1992-02-272,0702,0902,0702,0905,00016,076.90
1992-02-262,1002,1002,0702,1005,00016,153.80
1992-02-252,0702,1002,0702,1005,00016,153.80
1992-02-242,1002,1002,0702,07015,00015,923.10
1992-02-212,1102,1102,1002,11038,00016,230.80
1992-02-202,1202,1202,0802,11022,00016,230.80
1992-02-192,1002,1302,1002,1305,00016,384.60
1992-02-182,1702,2002,1102,18068,00016,769.20
1992-02-172,1902,1902,1902,1902,00016,846.20
1992-02-142,1802,1902,1402,1907,00016,846.20
1992-02-132,1502,1902,1402,19011,00016,846.20
1992-02-122,2002,2002,1602,17020,00016,692.30
1992-02-102,2302,2302,2002,2003,00016,923.10
1992-02-072,1902,2002,1702,19025,00016,846.20
1992-02-062,2002,2002,1302,130118,00016,384.60
1992-02-052,1002,1702,1002,14030,00016,461.50
1992-02-042,1402,1402,1402,14012,00016,461.50
1992-02-032,0002,1402,0002,14020,00016,461.50
1992-01-301,8801,9001,8501,90024,00014,615.40
1992-01-291,8901,8901,8501,88032,00014,461.50
1992-01-281,8901,9001,8701,88025,00014,461.50
1992-01-241,8901,9801,8901,95014,00015,000
1992-01-231,9501,9501,9501,9501,00015,000
1992-01-222,0002,0501,9701,9707,00015,153.80
1992-01-211,9302,0001,9301,97011,00015,153.80
1992-01-202,1002,1102,1002,1003,00016,153.80
1992-01-172,1502,1502,0702,13013,00016,384.60
1992-01-162,1502,1502,1502,1508,00016,538.50
1992-01-142,1502,2002,1502,2007,00016,923.10
1992-01-132,2002,2002,1602,16015,00016,615.40
1992-01-102,2802,2802,2002,2004,00016,923.10
1992-01-082,3202,3202,3202,3201,00017,846.20
1992-01-072,3302,3302,3302,3305,00017,923.10
1992-01-062,3302,3302,3302,3303,00017,923.10

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