5936 東洋シヤッター(株) の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-309629709589709,0009,700
1993-12-2998098097098012,0009,800
1993-12-289629849629717,0009,710
1993-12-2797097095097017,0009,700
1993-12-2499099097098015,0009,800
1993-12-221,0001,00097599018,0009,900
1993-12-2197199097199060,0009,900
1993-12-201,0201,02097297298,0009,720
1993-12-179951,0009951,000120,00010,000
1993-12-1697298597297547,0009,750
1993-12-1596197596196824,0009,680
1993-12-1498098597097030,0009,700
1993-12-1397099996099951,0009,990
1993-12-1095999095999052,0009,900
1993-12-0996097095095984,0009,590
1993-12-0898198195995918,0009,590
1993-12-0797799097599026,0009,900
1993-12-061,0101,01097698739,0009,870
1993-12-031,0201,0301,0001,02065,00010,200
1993-12-021,0401,0901,0201,02088,00010,200
1993-12-019851,01098599125,0009,910
1993-11-3098798897098564,0009,850
1993-11-299901,00096098045,0009,800
1993-11-261,1001,1001,0501,05048,00010,500
1993-11-251,1001,1201,0801,10055,00011,000
1993-11-241,1201,1201,0801,10053,00011,000
1993-11-221,1601,1601,1201,12013,00011,200
1993-11-191,1601,1801,1601,16011,00011,600
1993-11-181,1801,1801,1701,17038,00011,700
1993-11-171,1901,1901,1601,18010,00011,800
1993-11-161,1801,2001,1801,2008,00012,000
1993-11-151,2101,2101,1801,20036,00012,000
1993-11-121,2201,2201,2101,2104,00012,100
1993-11-111,2101,2101,2001,2007,00012,000
1993-11-101,2301,2301,2001,20032,00012,000
1993-11-091,2501,2501,2201,23053,00012,300
1993-11-081,2601,2701,2401,25086,00012,500
1993-11-051,2401,2601,2401,25041,00012,500
1993-11-041,3501,3501,3001,30043,00013,000
1993-11-021,3401,3501,3301,35017,00013,500
1993-11-011,3601,3701,3501,37056,00013,700
1993-10-291,3401,3601,3301,36040,00013,600
1993-10-281,3701,3701,3401,36038,00013,600
1993-10-271,3601,3701,3501,370117,00013,700
1993-10-261,3501,3701,3501,37041,00013,700
1993-10-251,3701,3701,3401,37051,00013,700
1993-10-221,3601,3801,3601,37033,00013,700
1993-10-211,3901,3901,3601,36014,00013,600
1993-10-201,4001,4001,3601,40040,00014,000
1993-10-191,4101,4101,3901,410110,00014,100
1993-10-181,3901,4201,3801,420151,00014,200
1993-10-151,3601,3901,3601,39035,00013,900
1993-10-141,3801,4001,3501,40087,00014,000
1993-10-131,3901,3901,3601,390130,00013,900
1993-10-121,4101,4101,3701,37087,00013,700
1993-10-081,4101,4201,4001,42060,00014,200
1993-10-071,4101,4201,4101,42099,00014,200
1993-10-061,4101,4301,4001,400345,00014,000
1993-10-051,4001,4101,3801,40088,00014,000
1993-10-041,4201,4201,3801,380179,00013,800
1993-10-011,3701,4301,3701,400452,00014,000
1993-09-301,3601,3701,3501,36098,00013,600
1993-09-291,3301,3501,3301,35055,00013,500
1993-09-281,3201,3301,3001,33049,00013,300
1993-09-271,3201,3201,3001,32043,00013,200
1993-09-241,2501,3201,2501,32050,00013,200
1993-09-221,2601,2601,2201,24043,00012,400
1993-09-211,3301,3301,2901,30060,00013,000
1993-09-201,3401,3401,3001,320160,00013,200
1993-09-171,3501,3501,3401,35038,00013,500
1993-09-161,3401,3601,3401,340175,00013,400
1993-09-141,3101,3501,3101,34027,00013,400
1993-09-131,3201,3401,3001,34011,00013,400
1993-09-101,3301,3301,3101,32020,00013,200
1993-09-091,3301,3301,3001,30025,00013,000
1993-09-081,3401,3401,3301,34069,00013,400
1993-09-071,3301,3401,3201,34067,00013,400
1993-09-061,3401,3501,3201,32051,00013,200
1993-09-031,3401,3501,3401,34042,00013,400
1993-09-021,3501,3501,3401,34017,00013,400
1993-09-011,3501,3601,3301,35030,00013,500
1993-08-311,3301,3501,3201,35048,00013,500
1993-08-301,3201,3501,3201,3508,00013,500
1993-08-271,3401,3501,3301,34024,00013,400
1993-08-261,3501,3501,3301,35020,00013,500
1993-08-251,3301,3501,3301,34033,00013,400
1993-08-241,3401,3401,3201,32014,00013,200
1993-08-231,3301,3401,3301,34027,00013,400
1993-08-201,3401,3501,3401,3409,00013,400
1993-08-191,3601,3601,3401,34014,00013,400
1993-08-181,3601,3701,3501,37025,00013,700
1993-08-171,3501,3701,3301,350114,00013,500
1993-08-161,3401,3401,3301,34063,00013,400
1993-08-131,3601,3601,3401,360109,00013,600
1993-08-121,3801,3901,3301,340125,00013,400
1993-08-111,3701,3801,3601,380197,00013,800
1993-08-101,3501,3701,3501,370170,00013,700
1993-08-091,3201,3601,3201,340289,00013,400
1993-08-061,3101,3401,3101,320134,00013,200
1993-08-051,3301,3301,3201,33082,00013,300
1993-08-041,3101,3301,3101,32074,00013,200
1993-08-031,3101,3301,3001,300131,00013,000
1993-08-021,3101,3201,3001,300108,00013,000
1993-07-301,2901,3501,2901,330306,00013,300
1993-07-291,2501,2701,2301,27043,00012,700
1993-07-281,2401,2501,2101,25011,00012,500
1993-07-271,2401,2401,2201,23011,00012,300
1993-07-261,2401,2401,2301,23010,00012,300
1993-07-231,2501,2501,2301,25020,00012,500
1993-07-221,2701,2701,2501,26025,00012,600
1993-07-211,2201,3001,2201,29087,00012,900
1993-07-201,2301,2401,2301,23099,00012,300
1993-07-191,2301,2301,2301,23012,00012,300
1993-07-161,2301,2301,2301,23064,00012,300
1993-07-151,2301,2501,2201,23028,00012,300
1993-07-141,1901,2301,1901,23016,00012,300
1993-07-131,1801,2001,1801,19012,00011,900
1993-07-121,1601,1801,1601,18024,00011,800
1993-07-091,1801,1801,1601,16020,00011,600
1993-07-081,2001,2001,1801,18029,00011,800
1993-07-071,2101,2101,2001,2003,00012,000
1993-07-051,2101,2101,2101,2106,00012,100
1993-07-021,2301,2301,2301,23026,00012,300
1993-07-011,2001,2301,1801,23024,00012,300
1993-06-301,2001,2001,1901,19018,00011,900
1993-06-291,2001,2201,2001,21025,00012,100
1993-06-281,2001,2201,2001,21024,00012,100
1993-06-251,1901,2001,1901,20036,00012,000
1993-06-241,2001,2001,1801,18025,00011,800
1993-06-231,1901,1901,1801,18013,00011,800
1993-06-221,1601,1801,1601,18021,00011,800
1993-06-211,2101,2201,1501,16017,00011,600
1993-06-181,2201,2201,2001,2209,00012,200
1993-06-171,2301,2301,1901,22024,00012,200
1993-06-161,2301,2301,2301,2306,00012,300
1993-06-151,2801,2801,2501,25012,00012,500
1993-06-141,3001,3001,2901,2905,00012,900
1993-06-111,2701,2901,2701,29014,00012,900
1993-06-101,2901,3001,2801,28014,00012,800
1993-06-081,3201,3301,3101,32015,00013,200
1993-06-071,2901,3301,2901,33022,00013,300
1993-06-041,2901,3201,2801,30058,00013,000
1993-06-031,3201,3201,2901,29019,00012,900
1993-06-021,3101,3201,2901,32033,00013,200
1993-06-011,3201,3201,2901,31037,00013,100
1993-05-311,3001,3201,3001,32035,00013,200
1993-05-281,3101,3101,2801,28052,00012,800
1993-05-271,2901,3001,2801,30044,00013,000
1993-05-261,3001,3101,2701,29044,00012,900
1993-05-251,3001,3001,2601,280118,00012,800
1993-05-241,3101,3101,2801,28021,00012,800
1993-05-211,3301,3301,3101,31032,00013,100
1993-05-201,3301,3401,3301,33028,00013,300
1993-05-191,3401,3401,3301,33019,00013,300
1993-05-181,3401,3501,3401,35027,00013,500
1993-05-171,3601,3601,3501,35028,00013,500
1993-05-141,3601,3701,3501,35043,00013,500
1993-05-131,3601,3601,3101,36027,00013,600
1993-05-121,3901,3901,3701,37097,00013,700
1993-05-111,3501,3801,3501,380174,00013,800
1993-05-101,3301,3801,3301,350145,00013,500
1993-05-071,2701,3201,2701,31066,00013,100
1993-05-061,3401,3401,3101,31034,00013,100
1993-04-301,3301,3401,3201,34028,00013,400
1993-04-281,2801,3201,2801,31042,00013,100
1993-04-271,2701,2801,2601,28015,00012,800
1993-04-261,2801,2801,2501,26013,00012,600
1993-04-231,2901,2901,2501,29017,00012,900
1993-04-221,3001,3001,2801,30011,00013,000
1993-04-211,3001,3101,2801,31028,00013,100
1993-04-201,3001,3201,3001,30029,00013,000
1993-04-191,3401,3401,3001,30021,00013,000
1993-04-161,3301,3501,3101,32059,00013,200
1993-04-151,2901,3201,2901,31080,00013,100
1993-04-141,2901,3101,2901,29076,00012,900
1993-04-131,2701,3001,2701,29056,00012,900
1993-04-121,2501,2701,2501,27046,00012,700
1993-04-091,2501,2501,2201,25034,00012,500
1993-04-081,2301,2501,1901,25058,00012,500
1993-04-071,2401,2401,2301,23015,00012,300
1993-04-061,2501,2501,2401,25027,00012,500
1993-04-051,2501,2601,2301,250136,00012,500
1993-04-021,2701,2801,2601,26054,00012,600
1993-04-011,2301,2501,2001,25059,00012,500
1993-03-311,2501,2601,2201,23052,00012,300
1993-03-301,3001,3001,2501,25031,00012,500
1993-03-291,3201,3201,3101,31031,00013,100
1993-03-261,3101,3501,3001,340151,00013,400
1993-03-251,5901,6801,5801,650144,00012,692.30
1993-03-241,6001,6001,5701,57077,00012,076.90
1993-03-231,6101,6101,5901,60074,00012,307.70
1993-03-221,6201,6201,6001,61069,00012,384.60
1993-03-191,6201,6201,5901,59055,00012,230.80
1993-03-181,6101,6301,6001,610107,00012,384.60
1993-03-171,6201,6201,5801,62062,00012,461.50
1993-03-161,5701,6001,5701,59081,00012,230.80
1993-03-151,5501,5701,5201,56097,00012,000
1993-03-121,5001,5201,5001,520108,00011,692.30
1993-03-111,5201,5201,4901,490253,00011,461.50
1993-03-101,4801,4901,4701,490442,00011,461.50
1993-03-091,2401,3001,2301,290137,0009,923.08
1993-03-081,2401,2701,2401,26025,0009,692.31
1993-03-051,2201,2201,2201,2202,0009,384.62
1993-03-041,2301,2301,2201,22012,0009,384.62
1993-03-031,2301,2301,2201,22025,0009,384.62
1993-03-021,2801,2801,2501,25026,0009,615.38
1993-02-261,2601,2901,2601,27012,0009,769.23
1993-02-251,2901,2901,2601,26020,0009,692.31
1993-02-241,2801,2901,2601,29030,0009,923.08
1993-02-231,2801,2901,2801,2904,0009,923.08
1993-02-221,2701,2901,2701,29020,0009,923.08
1993-02-191,2601,2901,2601,29010,0009,923.08
1993-02-181,2801,3001,2801,28019,0009,846.15
1993-02-171,2701,2701,2701,2704,0009,769.23
1993-02-161,2901,2901,2801,28025,0009,846.15
1993-02-151,2901,2901,2901,29011,0009,923.08
1993-02-121,2601,2901,2601,2907,0009,923.08
1993-02-101,2301,2601,2301,25048,0009,615.38
1993-02-091,2701,2801,2301,23021,0009,461.54
1993-02-081,2701,2701,2601,26012,0009,692.31
1993-02-051,2401,3001,2401,30033,00010,000
1993-02-041,2501,2601,2501,2608,0009,692.31
1993-02-031,2301,2601,2301,25026,0009,615.38
1993-02-021,2301,2501,2301,25016,0009,615.38
1993-02-011,2801,2801,2501,25015,0009,615.38
1993-01-291,2901,3101,2801,28018,0009,846.15
1993-01-281,3001,3001,2801,29022,0009,923.08
1993-01-271,2601,3001,2601,30012,00010,000
1993-01-261,2701,2701,2701,2705,0009,769.23
1993-01-251,3201,3201,3001,30021,00010,000
1993-01-221,3301,3301,3201,32041,00010,153.80
1993-01-211,3301,3501,3301,35022,00010,384.60
1993-01-201,3801,3801,3501,35026,00010,384.60
1993-01-191,3601,3601,3501,35011,00010,384.60
1993-01-181,3601,3601,3601,3601,00010,461.50
1993-01-141,4001,4001,3601,36011,00010,461.50
1993-01-131,3601,3601,3601,36036,00010,461.50
1993-01-121,3501,3701,3501,3606,00010,461.50
1993-01-111,3501,3501,3501,3501,00010,384.60
1993-01-081,3601,3701,3501,35044,00010,384.60
1993-01-071,3601,3601,3501,3608,00010,461.50
1993-01-061,3501,3501,3501,3509,00010,384.60
1993-01-051,4001,4001,3701,37026,00010,538.50

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