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
1995-12-2970072070071078,0007,100
1995-12-28695710695700109,0007,000
1995-12-2768770568770081,0007,000
1995-12-2669369568168135,0006,810
1995-12-2569170069169156,0006,910
1995-12-22711715691691121,0006,910
1995-12-21710710702710138,0007,100
1995-12-20706710699710258,0007,100
1995-12-1967769967769656,0006,960
1995-12-18697715675677146,0006,770
1995-12-15720725695700273,0007,000
1995-12-14685736678730661,0007,300
1995-12-13655680652678107,0006,780
1995-12-1266066365665867,0006,580
1995-12-1166166365065653,0006,560
1995-12-08660660645660131,0006,600
1995-12-0766066565365550,0006,550
1995-12-06660660642642165,0006,420
1995-12-05656665650650146,0006,500
1995-12-04667683657657416,0006,570
1995-12-01645669640657605,0006,570
1995-11-30616625616625222,0006,250
1995-11-2962562561661613,0006,160
1995-11-2862462562062428,0006,240
1995-11-2762062561062331,0006,230
1995-11-2462162161962059,0006,200
1995-11-2261962161962035,0006,200
1995-11-2161261961261918,0006,190
1995-11-2060960960560917,0006,090
1995-11-1760060960060541,0006,050
1995-11-1660960960160131,0006,010
1995-11-1561061060561028,0006,100
1995-11-146196196106125,0006,120
1995-11-1360561560060519,0006,050
1995-11-1060660660360615,0006,060
1995-11-0960760860660613,0006,060
1995-11-0861061860660615,0006,060
1995-11-0760661060660612,0006,060
1995-11-0660061060060522,0006,050
1995-11-0261061960160916,0006,090
1995-11-016106106096107,0006,100
1995-10-3161061060060528,0006,050
1995-10-305916055906059,0006,050
1995-10-2760260259560035,0006,000
1995-10-2661061060260214,0006,020
1995-10-2560562160561044,0006,100
1995-10-246016015956006,0006,000
1995-10-2360460560060035,0006,000
1995-10-2059461059461036,0006,100
1995-10-1961061158958931,0005,890
1995-10-1862162161061050,0006,100
1995-10-1762162262162113,0006,210
1995-10-1661062161062130,0006,210
1995-10-1362962962062031,0006,200
1995-10-1262963062962915,0006,290
1995-10-1163864063063022,0006,300
1995-10-096496496476488,0006,480
1995-10-0664664663964525,0006,450
1995-10-056516516456459,0006,450
1995-10-0465365364565248,0006,520
1995-10-0364065563865565,0006,550
1995-10-0265165163863828,0006,380
1995-09-2963864563863834,0006,380
1995-09-2863563863563849,0006,380
1995-09-2763263563063541,0006,350
1995-09-2662363062263014,0006,300
1995-09-25633640621621111,0006,210
1995-09-22646646625630168,0006,300
1995-09-21616645615645196,0006,450
1995-09-2064064362062146,0006,210
1995-09-1963063363063338,0006,330
1995-09-1864064363063059,0006,300
1995-09-14633650633640182,0006,400
1995-09-1363363362763376,0006,330
1995-09-1263064062962970,0006,290
1995-09-1162562962062947,0006,290
1995-09-0862562561061075,0006,100
1995-09-0760661260661122,0006,110
1995-09-0660061060060630,0006,060
1995-09-0558659758659717,0005,970
1995-09-0461661658558517,0005,850
1995-09-0162563461861884,0006,180
1995-08-3160062560062568,0006,250
1995-08-3062062060060042,0006,000
1995-08-2960061559561563,0006,150
1995-08-2859659659459524,0005,950
1995-08-2559559559159525,0005,950
1995-08-2459059558559537,0005,950
1995-08-2360060059559559,0005,950
1995-08-2261061060161087,0006,100
1995-08-21618619600610169,0006,100
1995-08-1861062060761248,0006,120
1995-08-1762062060160769,0006,070
1995-08-16603627603620140,0006,200
1995-08-1557060055659572,0005,950
1995-08-14555575552570140,0005,700
1995-08-1155556455055029,0005,500
1995-08-1055555555355360,0005,530
1995-08-0956956955055049,0005,500
1995-08-0855656054055037,0005,500
1995-08-0756656655355633,0005,560
1995-08-0455155554954946,0005,490
1995-08-03548548538548182,0005,480
1995-08-02548548515528172,0005,280
1995-08-0154154152852889,0005,280
1995-07-31533545533537166,0005,370
1995-07-2853053052753081,0005,300
1995-07-27525530520530163,0005,300
1995-07-2653753752552691,0005,260
1995-07-25548548535535196,0005,350
1995-07-2455055054554949,0005,490
1995-07-2155055054955069,0005,500
1995-07-2055055054955034,0005,500
1995-07-1957357354556065,0005,600
1995-07-1860760757257239,0005,720
1995-07-17613613606607188,0006,070
1995-07-1461262261261340,0006,130
1995-07-1361562561261235,0006,120
1995-07-1259561059561047,0006,100
1995-07-1161061059059544,0005,950
1995-07-1059561059559921,0005,990
1995-07-0757560057559251,0005,920
1995-07-0656857056056143,0005,610
1995-07-0556056856056878,0005,680
1995-07-0458058057057057,0005,700
1995-07-0357057056056056,0005,600
1995-06-3055057055057047,0005,700
1995-06-2955055554155068,0005,500
1995-06-2854355954155235,0005,520
1995-06-2754655854655343,0005,530
1995-06-2655855855655610,0005,560
1995-06-2355555755555729,0005,570
1995-06-2255055855055531,0005,550
1995-06-2153654553654519,0005,450
1995-06-205395405395405,0005,400
1995-06-1954054054054027,0005,400
1995-06-1653054553054552,0005,450
1995-06-1553553550550518,0005,050
1995-06-1452554552054512,0005,450
1995-06-1354554554554523,0005,450
1995-06-1255055755055739,0005,570
1995-06-0956056055956035,0005,600
1995-06-0855556055056020,0005,600
1995-06-0754555554555517,0005,550
1995-06-065555555505505,0005,500
1995-06-0555556655056512,0005,650
1995-06-0256556556556511,0005,650
1995-06-0156656655555549,0005,550
1995-05-3156656656456644,0005,660
1995-05-3056456456456420,0005,640
1995-05-2956456555556111,0005,610
1995-05-2658858856556545,0005,650
1995-05-2559159158158127,0005,810
1995-05-2459559559459520,0005,950
1995-05-2359059058059023,0005,900
1995-05-2261061060060037,0006,000
1995-05-196236236106107,0006,100
1995-05-1863164060563029,0006,300
1995-05-176446446416416,0006,410
1995-05-166446536446517,0006,510
1995-05-1565365465365412,0006,540
1995-05-126606606596605,0006,600
1995-05-1166866865166010,0006,600
1995-05-1065966865966814,0006,680
1995-05-096636706636704,0006,700
1995-05-08662670662670110,0006,700
1995-05-026506606506609,0006,600
1995-05-016406516406514,0006,510
1995-04-2864066564066513,0006,650
1995-04-2766466664065521,0006,550
1995-04-2666666666666613,0006,660
1995-04-2565666665666616,0006,660
1995-04-2466066265565518,0006,550
1995-04-2164065563565561,0006,550
1995-04-2063065063065013,0006,500
1995-04-1961763061763013,0006,300
1995-04-1862563062062714,0006,270
1995-04-176306306256254,0006,250
1995-04-1462563562563548,0006,350
1995-04-136366406356357,0006,350
1995-04-1262664662664611,0006,460
1995-04-116416416266269,0006,260
1995-04-106416416306408,0006,400
1995-04-076406406406403,0006,400
1995-04-066456456456455,0006,450
1995-04-0563564563564511,0006,450
1995-04-0464964964464520,0006,450
1995-04-0365065064564527,0006,450
1995-03-3166467866466652,0006,660
1995-03-3067267266266211,0006,620
1995-03-2966166265066211,0006,620
1995-03-2864065262565255,0006,520
1995-03-2762165562165123,0006,510
1995-03-2463664061264027,0006,400
1995-03-2365965965065018,0006,500
1995-03-2263166063066030,0006,600
1995-03-2064064163063027,0006,300
1995-03-1767167566566526,0006,650
1995-03-1667567567067523,0006,750
1995-03-1567168067167529,0006,750
1995-03-147007006716719,0006,710
1995-03-1370670669069034,0006,900
1995-03-1072072171071014,0007,100
1995-03-0972172572072031,0007,200
1995-03-0873073072172122,0007,210
1995-03-077427427327325,0007,320
1995-03-067357437317436,0007,430
1995-03-037347457347459,0007,450
1995-03-0274074973474220,0007,420
1995-03-0174074874074011,0007,400
1995-02-2874675173075040,0007,500
1995-02-2776676674074031,0007,400
1995-02-2480080079679644,0007,960
1995-02-2380181080080028,0008,000
1995-02-22801813801811558,0008,110
1995-02-2180581080080015,0008,000
1995-02-2081081080580528,0008,050
1995-02-1781381380581056,0008,100
1995-02-1682082081581539,0008,150
1995-02-1582182182082056,0008,200
1995-02-1483083082182519,0008,250
1995-02-1383083082382519,0008,250
1995-02-1084584582583027,0008,300
1995-02-0982584582084515,0008,450
1995-02-0884684681583525,0008,350
1995-02-0786086083683614,0008,360
1995-02-0685986285985923,0008,590
1995-02-0385286485086432,0008,640
1995-02-0288088086586532,0008,650
1995-02-0190390387087046,0008,700
1995-01-31913914885885126,0008,850
1995-01-30860911860903160,0009,030
1995-01-2786887086186189,0008,610
1995-01-26871900856858183,0008,580
1995-01-25825885820865239,0008,650
1995-01-2481082080581549,0008,150
1995-01-2381582581081079,0008,100
1995-01-2082582781081086,0008,100
1995-01-19815824815815214,0008,150
1995-01-18805830800800323,0008,000
1995-01-1779579579079552,0007,950
1995-01-1379579679179435,0007,940
1995-01-1279579579479515,0007,950
1995-01-1179579579079517,0007,950
1995-01-1079579579479520,0007,950
1995-01-0980080079179527,0007,950
1995-01-0680081580081511,0008,150
1995-01-0582182181581512,0008,150
1995-01-0482082182082113,0008,210

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