5936 東洋シヤッター(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 700 | 720 | 700 | 710 | 78,000 | 7,100 |
| 1995-12-28 | 695 | 710 | 695 | 700 | 109,000 | 7,000 |
| 1995-12-27 | 687 | 705 | 687 | 700 | 81,000 | 7,000 |
| 1995-12-26 | 693 | 695 | 681 | 681 | 35,000 | 6,810 |
| 1995-12-25 | 691 | 700 | 691 | 691 | 56,000 | 6,910 |
| 1995-12-22 | 711 | 715 | 691 | 691 | 121,000 | 6,910 |
| 1995-12-21 | 710 | 710 | 702 | 710 | 138,000 | 7,100 |
| 1995-12-20 | 706 | 710 | 699 | 710 | 258,000 | 7,100 |
| 1995-12-19 | 677 | 699 | 677 | 696 | 56,000 | 6,960 |
| 1995-12-18 | 697 | 715 | 675 | 677 | 146,000 | 6,770 |
| 1995-12-15 | 720 | 725 | 695 | 700 | 273,000 | 7,000 |
| 1995-12-14 | 685 | 736 | 678 | 730 | 661,000 | 7,300 |
| 1995-12-13 | 655 | 680 | 652 | 678 | 107,000 | 6,780 |
| 1995-12-12 | 660 | 663 | 656 | 658 | 67,000 | 6,580 |
| 1995-12-11 | 661 | 663 | 650 | 656 | 53,000 | 6,560 |
| 1995-12-08 | 660 | 660 | 645 | 660 | 131,000 | 6,600 |
| 1995-12-07 | 660 | 665 | 653 | 655 | 50,000 | 6,550 |
| 1995-12-06 | 660 | 660 | 642 | 642 | 165,000 | 6,420 |
| 1995-12-05 | 656 | 665 | 650 | 650 | 146,000 | 6,500 |
| 1995-12-04 | 667 | 683 | 657 | 657 | 416,000 | 6,570 |
| 1995-12-01 | 645 | 669 | 640 | 657 | 605,000 | 6,570 |
| 1995-11-30 | 616 | 625 | 616 | 625 | 222,000 | 6,250 |
| 1995-11-29 | 625 | 625 | 616 | 616 | 13,000 | 6,160 |
| 1995-11-28 | 624 | 625 | 620 | 624 | 28,000 | 6,240 |
| 1995-11-27 | 620 | 625 | 610 | 623 | 31,000 | 6,230 |
| 1995-11-24 | 621 | 621 | 619 | 620 | 59,000 | 6,200 |
| 1995-11-22 | 619 | 621 | 619 | 620 | 35,000 | 6,200 |
| 1995-11-21 | 612 | 619 | 612 | 619 | 18,000 | 6,190 |
| 1995-11-20 | 609 | 609 | 605 | 609 | 17,000 | 6,090 |
| 1995-11-17 | 600 | 609 | 600 | 605 | 41,000 | 6,050 |
| 1995-11-16 | 609 | 609 | 601 | 601 | 31,000 | 6,010 |
| 1995-11-15 | 610 | 610 | 605 | 610 | 28,000 | 6,100 |
| 1995-11-14 | 619 | 619 | 610 | 612 | 5,000 | 6,120 |
| 1995-11-13 | 605 | 615 | 600 | 605 | 19,000 | 6,050 |
| 1995-11-10 | 606 | 606 | 603 | 606 | 15,000 | 6,060 |
| 1995-11-09 | 607 | 608 | 606 | 606 | 13,000 | 6,060 |
| 1995-11-08 | 610 | 618 | 606 | 606 | 15,000 | 6,060 |
| 1995-11-07 | 606 | 610 | 606 | 606 | 12,000 | 6,060 |
| 1995-11-06 | 600 | 610 | 600 | 605 | 22,000 | 6,050 |
| 1995-11-02 | 610 | 619 | 601 | 609 | 16,000 | 6,090 |
| 1995-11-01 | 610 | 610 | 609 | 610 | 7,000 | 6,100 |
| 1995-10-31 | 610 | 610 | 600 | 605 | 28,000 | 6,050 |
| 1995-10-30 | 591 | 605 | 590 | 605 | 9,000 | 6,050 |
| 1995-10-27 | 602 | 602 | 595 | 600 | 35,000 | 6,000 |
| 1995-10-26 | 610 | 610 | 602 | 602 | 14,000 | 6,020 |
| 1995-10-25 | 605 | 621 | 605 | 610 | 44,000 | 6,100 |
| 1995-10-24 | 601 | 601 | 595 | 600 | 6,000 | 6,000 |
| 1995-10-23 | 604 | 605 | 600 | 600 | 35,000 | 6,000 |
| 1995-10-20 | 594 | 610 | 594 | 610 | 36,000 | 6,100 |
| 1995-10-19 | 610 | 611 | 589 | 589 | 31,000 | 5,890 |
| 1995-10-18 | 621 | 621 | 610 | 610 | 50,000 | 6,100 |
| 1995-10-17 | 621 | 622 | 621 | 621 | 13,000 | 6,210 |
| 1995-10-16 | 610 | 621 | 610 | 621 | 30,000 | 6,210 |
| 1995-10-13 | 629 | 629 | 620 | 620 | 31,000 | 6,200 |
| 1995-10-12 | 629 | 630 | 629 | 629 | 15,000 | 6,290 |
| 1995-10-11 | 638 | 640 | 630 | 630 | 22,000 | 6,300 |
| 1995-10-09 | 649 | 649 | 647 | 648 | 8,000 | 6,480 |
| 1995-10-06 | 646 | 646 | 639 | 645 | 25,000 | 6,450 |
| 1995-10-05 | 651 | 651 | 645 | 645 | 9,000 | 6,450 |
| 1995-10-04 | 653 | 653 | 645 | 652 | 48,000 | 6,520 |
| 1995-10-03 | 640 | 655 | 638 | 655 | 65,000 | 6,550 |
| 1995-10-02 | 651 | 651 | 638 | 638 | 28,000 | 6,380 |
| 1995-09-29 | 638 | 645 | 638 | 638 | 34,000 | 6,380 |
| 1995-09-28 | 635 | 638 | 635 | 638 | 49,000 | 6,380 |
| 1995-09-27 | 632 | 635 | 630 | 635 | 41,000 | 6,350 |
| 1995-09-26 | 623 | 630 | 622 | 630 | 14,000 | 6,300 |
| 1995-09-25 | 633 | 640 | 621 | 621 | 111,000 | 6,210 |
| 1995-09-22 | 646 | 646 | 625 | 630 | 168,000 | 6,300 |
| 1995-09-21 | 616 | 645 | 615 | 645 | 196,000 | 6,450 |
| 1995-09-20 | 640 | 643 | 620 | 621 | 46,000 | 6,210 |
| 1995-09-19 | 630 | 633 | 630 | 633 | 38,000 | 6,330 |
| 1995-09-18 | 640 | 643 | 630 | 630 | 59,000 | 6,300 |
| 1995-09-14 | 633 | 650 | 633 | 640 | 182,000 | 6,400 |
| 1995-09-13 | 633 | 633 | 627 | 633 | 76,000 | 6,330 |
| 1995-09-12 | 630 | 640 | 629 | 629 | 70,000 | 6,290 |
| 1995-09-11 | 625 | 629 | 620 | 629 | 47,000 | 6,290 |
| 1995-09-08 | 625 | 625 | 610 | 610 | 75,000 | 6,100 |
| 1995-09-07 | 606 | 612 | 606 | 611 | 22,000 | 6,110 |
| 1995-09-06 | 600 | 610 | 600 | 606 | 30,000 | 6,060 |
| 1995-09-05 | 586 | 597 | 586 | 597 | 17,000 | 5,970 |
| 1995-09-04 | 616 | 616 | 585 | 585 | 17,000 | 5,850 |
| 1995-09-01 | 625 | 634 | 618 | 618 | 84,000 | 6,180 |
| 1995-08-31 | 600 | 625 | 600 | 625 | 68,000 | 6,250 |
| 1995-08-30 | 620 | 620 | 600 | 600 | 42,000 | 6,000 |
| 1995-08-29 | 600 | 615 | 595 | 615 | 63,000 | 6,150 |
| 1995-08-28 | 596 | 596 | 594 | 595 | 24,000 | 5,950 |
| 1995-08-25 | 595 | 595 | 591 | 595 | 25,000 | 5,950 |
| 1995-08-24 | 590 | 595 | 585 | 595 | 37,000 | 5,950 |
| 1995-08-23 | 600 | 600 | 595 | 595 | 59,000 | 5,950 |
| 1995-08-22 | 610 | 610 | 601 | 610 | 87,000 | 6,100 |
| 1995-08-21 | 618 | 619 | 600 | 610 | 169,000 | 6,100 |
| 1995-08-18 | 610 | 620 | 607 | 612 | 48,000 | 6,120 |
| 1995-08-17 | 620 | 620 | 601 | 607 | 69,000 | 6,070 |
| 1995-08-16 | 603 | 627 | 603 | 620 | 140,000 | 6,200 |
| 1995-08-15 | 570 | 600 | 556 | 595 | 72,000 | 5,950 |
| 1995-08-14 | 555 | 575 | 552 | 570 | 140,000 | 5,700 |
| 1995-08-11 | 555 | 564 | 550 | 550 | 29,000 | 5,500 |
| 1995-08-10 | 555 | 555 | 553 | 553 | 60,000 | 5,530 |
| 1995-08-09 | 569 | 569 | 550 | 550 | 49,000 | 5,500 |
| 1995-08-08 | 556 | 560 | 540 | 550 | 37,000 | 5,500 |
| 1995-08-07 | 566 | 566 | 553 | 556 | 33,000 | 5,560 |
| 1995-08-04 | 551 | 555 | 549 | 549 | 46,000 | 5,490 |
| 1995-08-03 | 548 | 548 | 538 | 548 | 182,000 | 5,480 |
| 1995-08-02 | 548 | 548 | 515 | 528 | 172,000 | 5,280 |
| 1995-08-01 | 541 | 541 | 528 | 528 | 89,000 | 5,280 |
| 1995-07-31 | 533 | 545 | 533 | 537 | 166,000 | 5,370 |
| 1995-07-28 | 530 | 530 | 527 | 530 | 81,000 | 5,300 |
| 1995-07-27 | 525 | 530 | 520 | 530 | 163,000 | 5,300 |
| 1995-07-26 | 537 | 537 | 525 | 526 | 91,000 | 5,260 |
| 1995-07-25 | 548 | 548 | 535 | 535 | 196,000 | 5,350 |
| 1995-07-24 | 550 | 550 | 545 | 549 | 49,000 | 5,490 |
| 1995-07-21 | 550 | 550 | 549 | 550 | 69,000 | 5,500 |
| 1995-07-20 | 550 | 550 | 549 | 550 | 34,000 | 5,500 |
| 1995-07-19 | 573 | 573 | 545 | 560 | 65,000 | 5,600 |
| 1995-07-18 | 607 | 607 | 572 | 572 | 39,000 | 5,720 |
| 1995-07-17 | 613 | 613 | 606 | 607 | 188,000 | 6,070 |
| 1995-07-14 | 612 | 622 | 612 | 613 | 40,000 | 6,130 |
| 1995-07-13 | 615 | 625 | 612 | 612 | 35,000 | 6,120 |
| 1995-07-12 | 595 | 610 | 595 | 610 | 47,000 | 6,100 |
| 1995-07-11 | 610 | 610 | 590 | 595 | 44,000 | 5,950 |
| 1995-07-10 | 595 | 610 | 595 | 599 | 21,000 | 5,990 |
| 1995-07-07 | 575 | 600 | 575 | 592 | 51,000 | 5,920 |
| 1995-07-06 | 568 | 570 | 560 | 561 | 43,000 | 5,610 |
| 1995-07-05 | 560 | 568 | 560 | 568 | 78,000 | 5,680 |
| 1995-07-04 | 580 | 580 | 570 | 570 | 57,000 | 5,700 |
| 1995-07-03 | 570 | 570 | 560 | 560 | 56,000 | 5,600 |
| 1995-06-30 | 550 | 570 | 550 | 570 | 47,000 | 5,700 |
| 1995-06-29 | 550 | 555 | 541 | 550 | 68,000 | 5,500 |
| 1995-06-28 | 543 | 559 | 541 | 552 | 35,000 | 5,520 |
| 1995-06-27 | 546 | 558 | 546 | 553 | 43,000 | 5,530 |
| 1995-06-26 | 558 | 558 | 556 | 556 | 10,000 | 5,560 |
| 1995-06-23 | 555 | 557 | 555 | 557 | 29,000 | 5,570 |
| 1995-06-22 | 550 | 558 | 550 | 555 | 31,000 | 5,550 |
| 1995-06-21 | 536 | 545 | 536 | 545 | 19,000 | 5,450 |
| 1995-06-20 | 539 | 540 | 539 | 540 | 5,000 | 5,400 |
| 1995-06-19 | 540 | 540 | 540 | 540 | 27,000 | 5,400 |
| 1995-06-16 | 530 | 545 | 530 | 545 | 52,000 | 5,450 |
| 1995-06-15 | 535 | 535 | 505 | 505 | 18,000 | 5,050 |
| 1995-06-14 | 525 | 545 | 520 | 545 | 12,000 | 5,450 |
| 1995-06-13 | 545 | 545 | 545 | 545 | 23,000 | 5,450 |
| 1995-06-12 | 550 | 557 | 550 | 557 | 39,000 | 5,570 |
| 1995-06-09 | 560 | 560 | 559 | 560 | 35,000 | 5,600 |
| 1995-06-08 | 555 | 560 | 550 | 560 | 20,000 | 5,600 |
| 1995-06-07 | 545 | 555 | 545 | 555 | 17,000 | 5,550 |
| 1995-06-06 | 555 | 555 | 550 | 550 | 5,000 | 5,500 |
| 1995-06-05 | 555 | 566 | 550 | 565 | 12,000 | 5,650 |
| 1995-06-02 | 565 | 565 | 565 | 565 | 11,000 | 5,650 |
| 1995-06-01 | 566 | 566 | 555 | 555 | 49,000 | 5,550 |
| 1995-05-31 | 566 | 566 | 564 | 566 | 44,000 | 5,660 |
| 1995-05-30 | 564 | 564 | 564 | 564 | 20,000 | 5,640 |
| 1995-05-29 | 564 | 565 | 555 | 561 | 11,000 | 5,610 |
| 1995-05-26 | 588 | 588 | 565 | 565 | 45,000 | 5,650 |
| 1995-05-25 | 591 | 591 | 581 | 581 | 27,000 | 5,810 |
| 1995-05-24 | 595 | 595 | 594 | 595 | 20,000 | 5,950 |
| 1995-05-23 | 590 | 590 | 580 | 590 | 23,000 | 5,900 |
| 1995-05-22 | 610 | 610 | 600 | 600 | 37,000 | 6,000 |
| 1995-05-19 | 623 | 623 | 610 | 610 | 7,000 | 6,100 |
| 1995-05-18 | 631 | 640 | 605 | 630 | 29,000 | 6,300 |
| 1995-05-17 | 644 | 644 | 641 | 641 | 6,000 | 6,410 |
| 1995-05-16 | 644 | 653 | 644 | 651 | 7,000 | 6,510 |
| 1995-05-15 | 653 | 654 | 653 | 654 | 12,000 | 6,540 |
| 1995-05-12 | 660 | 660 | 659 | 660 | 5,000 | 6,600 |
| 1995-05-11 | 668 | 668 | 651 | 660 | 10,000 | 6,600 |
| 1995-05-10 | 659 | 668 | 659 | 668 | 14,000 | 6,680 |
| 1995-05-09 | 663 | 670 | 663 | 670 | 4,000 | 6,700 |
| 1995-05-08 | 662 | 670 | 662 | 670 | 110,000 | 6,700 |
| 1995-05-02 | 650 | 660 | 650 | 660 | 9,000 | 6,600 |
| 1995-05-01 | 640 | 651 | 640 | 651 | 4,000 | 6,510 |
| 1995-04-28 | 640 | 665 | 640 | 665 | 13,000 | 6,650 |
| 1995-04-27 | 664 | 666 | 640 | 655 | 21,000 | 6,550 |
| 1995-04-26 | 666 | 666 | 666 | 666 | 13,000 | 6,660 |
| 1995-04-25 | 656 | 666 | 656 | 666 | 16,000 | 6,660 |
| 1995-04-24 | 660 | 662 | 655 | 655 | 18,000 | 6,550 |
| 1995-04-21 | 640 | 655 | 635 | 655 | 61,000 | 6,550 |
| 1995-04-20 | 630 | 650 | 630 | 650 | 13,000 | 6,500 |
| 1995-04-19 | 617 | 630 | 617 | 630 | 13,000 | 6,300 |
| 1995-04-18 | 625 | 630 | 620 | 627 | 14,000 | 6,270 |
| 1995-04-17 | 630 | 630 | 625 | 625 | 4,000 | 6,250 |
| 1995-04-14 | 625 | 635 | 625 | 635 | 48,000 | 6,350 |
| 1995-04-13 | 636 | 640 | 635 | 635 | 7,000 | 6,350 |
| 1995-04-12 | 626 | 646 | 626 | 646 | 11,000 | 6,460 |
| 1995-04-11 | 641 | 641 | 626 | 626 | 9,000 | 6,260 |
| 1995-04-10 | 641 | 641 | 630 | 640 | 8,000 | 6,400 |
| 1995-04-07 | 640 | 640 | 640 | 640 | 3,000 | 6,400 |
| 1995-04-06 | 645 | 645 | 645 | 645 | 5,000 | 6,450 |
| 1995-04-05 | 635 | 645 | 635 | 645 | 11,000 | 6,450 |
| 1995-04-04 | 649 | 649 | 644 | 645 | 20,000 | 6,450 |
| 1995-04-03 | 650 | 650 | 645 | 645 | 27,000 | 6,450 |
| 1995-03-31 | 664 | 678 | 664 | 666 | 52,000 | 6,660 |
| 1995-03-30 | 672 | 672 | 662 | 662 | 11,000 | 6,620 |
| 1995-03-29 | 661 | 662 | 650 | 662 | 11,000 | 6,620 |
| 1995-03-28 | 640 | 652 | 625 | 652 | 55,000 | 6,520 |
| 1995-03-27 | 621 | 655 | 621 | 651 | 23,000 | 6,510 |
| 1995-03-24 | 636 | 640 | 612 | 640 | 27,000 | 6,400 |
| 1995-03-23 | 659 | 659 | 650 | 650 | 18,000 | 6,500 |
| 1995-03-22 | 631 | 660 | 630 | 660 | 30,000 | 6,600 |
| 1995-03-20 | 640 | 641 | 630 | 630 | 27,000 | 6,300 |
| 1995-03-17 | 671 | 675 | 665 | 665 | 26,000 | 6,650 |
| 1995-03-16 | 675 | 675 | 670 | 675 | 23,000 | 6,750 |
| 1995-03-15 | 671 | 680 | 671 | 675 | 29,000 | 6,750 |
| 1995-03-14 | 700 | 700 | 671 | 671 | 9,000 | 6,710 |
| 1995-03-13 | 706 | 706 | 690 | 690 | 34,000 | 6,900 |
| 1995-03-10 | 720 | 721 | 710 | 710 | 14,000 | 7,100 |
| 1995-03-09 | 721 | 725 | 720 | 720 | 31,000 | 7,200 |
| 1995-03-08 | 730 | 730 | 721 | 721 | 22,000 | 7,210 |
| 1995-03-07 | 742 | 742 | 732 | 732 | 5,000 | 7,320 |
| 1995-03-06 | 735 | 743 | 731 | 743 | 6,000 | 7,430 |
| 1995-03-03 | 734 | 745 | 734 | 745 | 9,000 | 7,450 |
| 1995-03-02 | 740 | 749 | 734 | 742 | 20,000 | 7,420 |
| 1995-03-01 | 740 | 748 | 740 | 740 | 11,000 | 7,400 |
| 1995-02-28 | 746 | 751 | 730 | 750 | 40,000 | 7,500 |
| 1995-02-27 | 766 | 766 | 740 | 740 | 31,000 | 7,400 |
| 1995-02-24 | 800 | 800 | 796 | 796 | 44,000 | 7,960 |
| 1995-02-23 | 801 | 810 | 800 | 800 | 28,000 | 8,000 |
| 1995-02-22 | 801 | 813 | 801 | 811 | 558,000 | 8,110 |
| 1995-02-21 | 805 | 810 | 800 | 800 | 15,000 | 8,000 |
| 1995-02-20 | 810 | 810 | 805 | 805 | 28,000 | 8,050 |
| 1995-02-17 | 813 | 813 | 805 | 810 | 56,000 | 8,100 |
| 1995-02-16 | 820 | 820 | 815 | 815 | 39,000 | 8,150 |
| 1995-02-15 | 821 | 821 | 820 | 820 | 56,000 | 8,200 |
| 1995-02-14 | 830 | 830 | 821 | 825 | 19,000 | 8,250 |
| 1995-02-13 | 830 | 830 | 823 | 825 | 19,000 | 8,250 |
| 1995-02-10 | 845 | 845 | 825 | 830 | 27,000 | 8,300 |
| 1995-02-09 | 825 | 845 | 820 | 845 | 15,000 | 8,450 |
| 1995-02-08 | 846 | 846 | 815 | 835 | 25,000 | 8,350 |
| 1995-02-07 | 860 | 860 | 836 | 836 | 14,000 | 8,360 |
| 1995-02-06 | 859 | 862 | 859 | 859 | 23,000 | 8,590 |
| 1995-02-03 | 852 | 864 | 850 | 864 | 32,000 | 8,640 |
| 1995-02-02 | 880 | 880 | 865 | 865 | 32,000 | 8,650 |
| 1995-02-01 | 903 | 903 | 870 | 870 | 46,000 | 8,700 |
| 1995-01-31 | 913 | 914 | 885 | 885 | 126,000 | 8,850 |
| 1995-01-30 | 860 | 911 | 860 | 903 | 160,000 | 9,030 |
| 1995-01-27 | 868 | 870 | 861 | 861 | 89,000 | 8,610 |
| 1995-01-26 | 871 | 900 | 856 | 858 | 183,000 | 8,580 |
| 1995-01-25 | 825 | 885 | 820 | 865 | 239,000 | 8,650 |
| 1995-01-24 | 810 | 820 | 805 | 815 | 49,000 | 8,150 |
| 1995-01-23 | 815 | 825 | 810 | 810 | 79,000 | 8,100 |
| 1995-01-20 | 825 | 827 | 810 | 810 | 86,000 | 8,100 |
| 1995-01-19 | 815 | 824 | 815 | 815 | 214,000 | 8,150 |
| 1995-01-18 | 805 | 830 | 800 | 800 | 323,000 | 8,000 |
| 1995-01-17 | 795 | 795 | 790 | 795 | 52,000 | 7,950 |
| 1995-01-13 | 795 | 796 | 791 | 794 | 35,000 | 7,940 |
| 1995-01-12 | 795 | 795 | 794 | 795 | 15,000 | 7,950 |
| 1995-01-11 | 795 | 795 | 790 | 795 | 17,000 | 7,950 |
| 1995-01-10 | 795 | 795 | 794 | 795 | 20,000 | 7,950 |
| 1995-01-09 | 800 | 800 | 791 | 795 | 27,000 | 7,950 |
| 1995-01-06 | 800 | 815 | 800 | 815 | 11,000 | 8,150 |
| 1995-01-05 | 821 | 821 | 815 | 815 | 12,000 | 8,150 |
| 1995-01-04 | 820 | 821 | 820 | 821 | 13,000 | 8,210 |
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