5936 東洋シヤッター(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 375 | 378 | 375 | 375 | 46,000 | 3,750 |
| 1997-12-29 | 360 | 365 | 360 | 365 | 8,000 | 3,650 |
| 1997-12-26 | 365 | 365 | 350 | 365 | 15,000 | 3,650 |
| 1997-12-25 | 348 | 373 | 348 | 364 | 68,000 | 3,640 |
| 1997-12-24 | 365 | 365 | 350 | 355 | 53,000 | 3,550 |
| 1997-12-22 | 360 | 360 | 340 | 345 | 36,000 | 3,450 |
| 1997-12-19 | 367 | 367 | 360 | 360 | 39,000 | 3,600 |
| 1997-12-18 | 379 | 379 | 367 | 372 | 84,000 | 3,720 |
| 1997-12-17 | 343 | 369 | 343 | 369 | 44,000 | 3,690 |
| 1997-12-16 | 345 | 345 | 340 | 340 | 79,000 | 3,400 |
| 1997-12-15 | 345 | 345 | 339 | 340 | 91,000 | 3,400 |
| 1997-12-12 | 356 | 356 | 340 | 345 | 104,000 | 3,450 |
| 1997-12-11 | 366 | 368 | 356 | 356 | 29,000 | 3,560 |
| 1997-12-10 | 360 | 374 | 360 | 370 | 49,000 | 3,700 |
| 1997-12-09 | 360 | 365 | 355 | 360 | 89,000 | 3,600 |
| 1997-12-08 | 370 | 370 | 364 | 364 | 45,000 | 3,640 |
| 1997-12-05 | 370 | 380 | 370 | 370 | 67,000 | 3,700 |
| 1997-12-04 | 380 | 380 | 370 | 370 | 42,000 | 3,700 |
| 1997-12-03 | 381 | 381 | 370 | 380 | 83,000 | 3,800 |
| 1997-12-02 | 365 | 371 | 355 | 371 | 62,000 | 3,710 |
| 1997-12-01 | 353 | 355 | 350 | 353 | 52,000 | 3,530 |
| 1997-11-28 | 345 | 350 | 340 | 348 | 71,000 | 3,480 |
| 1997-11-27 | 341 | 341 | 330 | 340 | 116,000 | 3,400 |
| 1997-11-26 | 349 | 352 | 340 | 340 | 34,000 | 3,400 |
| 1997-11-25 | 355 | 360 | 348 | 349 | 69,000 | 3,490 |
| 1997-11-21 | 372 | 375 | 367 | 370 | 107,000 | 3,700 |
| 1997-11-20 | 365 | 365 | 360 | 362 | 163,000 | 3,620 |
| 1997-11-19 | 370 | 370 | 361 | 363 | 111,000 | 3,630 |
| 1997-11-18 | 358 | 373 | 355 | 370 | 164,000 | 3,700 |
| 1997-11-17 | 353 | 363 | 348 | 353 | 118,000 | 3,530 |
| 1997-11-14 | 368 | 368 | 331 | 348 | 350,000 | 3,480 |
| 1997-11-13 | 375 | 375 | 360 | 368 | 43,000 | 3,680 |
| 1997-11-12 | 380 | 380 | 376 | 376 | 55,000 | 3,760 |
| 1997-11-11 | 385 | 388 | 375 | 375 | 26,000 | 3,750 |
| 1997-11-10 | 380 | 390 | 378 | 378 | 71,000 | 3,780 |
| 1997-11-07 | 412 | 412 | 383 | 385 | 92,000 | 3,850 |
| 1997-11-06 | 422 | 422 | 415 | 415 | 32,000 | 4,150 |
| 1997-11-05 | 420 | 420 | 418 | 418 | 36,000 | 4,180 |
| 1997-11-04 | 427 | 429 | 425 | 425 | 29,000 | 4,250 |
| 1997-10-31 | 425 | 427 | 415 | 427 | 133,000 | 4,270 |
| 1997-10-30 | 418 | 424 | 415 | 424 | 63,000 | 4,240 |
| 1997-10-29 | 395 | 418 | 395 | 418 | 103,000 | 4,180 |
| 1997-10-28 | 392 | 403 | 392 | 400 | 44,000 | 4,000 |
| 1997-10-27 | 406 | 410 | 401 | 410 | 41,000 | 4,100 |
| 1997-10-24 | 400 | 410 | 400 | 410 | 28,000 | 4,100 |
| 1997-10-23 | 418 | 418 | 409 | 409 | 37,000 | 4,090 |
| 1997-10-22 | 397 | 407 | 389 | 407 | 127,000 | 4,070 |
| 1997-10-21 | 392 | 402 | 392 | 395 | 71,000 | 3,950 |
| 1997-10-20 | 404 | 404 | 395 | 402 | 29,000 | 4,020 |
| 1997-10-17 | 405 | 405 | 402 | 404 | 24,000 | 4,040 |
| 1997-10-16 | 405 | 405 | 394 | 405 | 45,000 | 4,050 |
| 1997-10-15 | 410 | 420 | 410 | 410 | 42,000 | 4,100 |
| 1997-10-14 | 400 | 408 | 393 | 405 | 206,000 | 4,050 |
| 1997-10-13 | 395 | 405 | 390 | 400 | 24,000 | 4,000 |
| 1997-10-09 | 398 | 405 | 395 | 400 | 91,000 | 4,000 |
| 1997-10-08 | 398 | 400 | 398 | 400 | 53,000 | 4,000 |
| 1997-10-07 | 448 | 448 | 448 | 448 | 8,000 | 4,480 |
| 1997-10-06 | 436 | 453 | 436 | 453 | 5,000 | 4,530 |
| 1997-10-03 | 420 | 435 | 420 | 435 | 29,000 | 4,350 |
| 1997-10-02 | 444 | 444 | 434 | 444 | 25,000 | 4,440 |
| 1997-10-01 | 450 | 450 | 427 | 439 | 32,000 | 4,390 |
| 1997-09-30 | 436 | 455 | 431 | 450 | 47,000 | 4,500 |
| 1997-09-26 | 520 | 520 | 490 | 491 | 24,000 | 4,910 |
| 1997-09-25 | 524 | 529 | 520 | 528 | 6,000 | 5,280 |
| 1997-09-24 | 534 | 534 | 520 | 529 | 10,000 | 5,290 |
| 1997-09-22 | 529 | 530 | 520 | 530 | 33,000 | 5,300 |
| 1997-09-19 | 525 | 531 | 525 | 530 | 68,000 | 5,300 |
| 1997-09-18 | 510 | 540 | 510 | 540 | 10,000 | 5,400 |
| 1997-09-17 | 553 | 553 | 532 | 540 | 21,000 | 5,400 |
| 1997-09-16 | 540 | 540 | 540 | 540 | 7,000 | 5,400 |
| 1997-09-12 | 568 | 568 | 535 | 550 | 24,000 | 5,500 |
| 1997-09-11 | 540 | 560 | 535 | 560 | 13,000 | 5,600 |
| 1997-09-10 | 550 | 550 | 550 | 550 | 6,000 | 5,500 |
| 1997-09-09 | 570 | 570 | 560 | 560 | 3,000 | 5,600 |
| 1997-09-08 | 550 | 560 | 550 | 555 | 6,000 | 5,550 |
| 1997-09-05 | 559 | 564 | 559 | 560 | 14,000 | 5,600 |
| 1997-09-04 | 560 | 561 | 560 | 561 | 25,000 | 5,610 |
| 1997-09-03 | 564 | 564 | 560 | 560 | 38,000 | 5,600 |
| 1997-09-02 | 550 | 559 | 540 | 550 | 30,000 | 5,500 |
| 1997-09-01 | 555 | 555 | 550 | 550 | 13,000 | 5,500 |
| 1997-08-29 | 562 | 562 | 552 | 560 | 20,000 | 5,600 |
| 1997-08-28 | 551 | 552 | 550 | 552 | 23,000 | 5,520 |
| 1997-08-27 | 550 | 552 | 547 | 552 | 52,000 | 5,520 |
| 1997-08-26 | 559 | 560 | 555 | 560 | 14,000 | 5,600 |
| 1997-08-25 | 535 | 542 | 535 | 542 | 23,000 | 5,420 |
| 1997-08-22 | 540 | 540 | 530 | 535 | 7,000 | 5,350 |
| 1997-08-21 | 535 | 540 | 530 | 530 | 41,000 | 5,300 |
| 1997-08-20 | 530 | 540 | 525 | 540 | 80,000 | 5,400 |
| 1997-08-19 | 534 | 535 | 530 | 530 | 30,000 | 5,300 |
| 1997-08-18 | 538 | 538 | 530 | 535 | 17,000 | 5,350 |
| 1997-08-15 | 550 | 550 | 532 | 540 | 31,000 | 5,400 |
| 1997-08-14 | 535 | 540 | 535 | 540 | 38,000 | 5,400 |
| 1997-08-13 | 540 | 541 | 534 | 536 | 36,000 | 5,360 |
| 1997-08-12 | 540 | 546 | 532 | 545 | 16,000 | 5,450 |
| 1997-08-11 | 555 | 565 | 539 | 540 | 20,000 | 5,400 |
| 1997-08-08 | 560 | 570 | 550 | 570 | 26,000 | 5,700 |
| 1997-08-07 | 575 | 575 | 570 | 575 | 18,000 | 5,750 |
| 1997-08-06 | 590 | 595 | 585 | 595 | 28,000 | 5,950 |
| 1997-08-05 | 589 | 591 | 589 | 590 | 42,000 | 5,900 |
| 1997-08-04 | 600 | 600 | 590 | 590 | 14,000 | 5,900 |
| 1997-08-01 | 624 | 624 | 590 | 609 | 36,000 | 6,090 |
| 1997-07-31 | 635 | 635 | 620 | 620 | 19,000 | 6,200 |
| 1997-07-30 | 629 | 629 | 619 | 625 | 19,000 | 6,250 |
| 1997-07-29 | 649 | 649 | 627 | 627 | 18,000 | 6,270 |
| 1997-07-28 | 630 | 630 | 630 | 630 | 39,000 | 6,300 |
| 1997-07-25 | 644 | 645 | 628 | 630 | 69,000 | 6,300 |
| 1997-07-24 | 626 | 630 | 625 | 630 | 48,000 | 6,300 |
| 1997-07-23 | 645 | 645 | 630 | 630 | 82,000 | 6,300 |
| 1997-07-22 | 645 | 648 | 644 | 645 | 94,000 | 6,450 |
| 1997-07-18 | 642 | 647 | 630 | 646 | 87,000 | 6,460 |
| 1997-07-17 | 640 | 641 | 639 | 639 | 32,000 | 6,390 |
| 1997-07-16 | 635 | 640 | 633 | 635 | 62,000 | 6,350 |
| 1997-07-15 | 645 | 645 | 635 | 640 | 63,000 | 6,400 |
| 1997-07-14 | 640 | 645 | 638 | 645 | 87,000 | 6,450 |
| 1997-07-11 | 635 | 650 | 630 | 640 | 59,000 | 6,400 |
| 1997-07-10 | 630 | 645 | 630 | 645 | 36,000 | 6,450 |
| 1997-07-09 | 647 | 647 | 641 | 647 | 22,000 | 6,470 |
| 1997-07-08 | 658 | 658 | 645 | 645 | 3,000 | 6,450 |
| 1997-07-07 | 656 | 656 | 650 | 650 | 19,000 | 6,500 |
| 1997-07-04 | 670 | 671 | 660 | 660 | 38,000 | 6,600 |
| 1997-07-03 | 654 | 665 | 645 | 665 | 33,000 | 6,650 |
| 1997-07-02 | 665 | 665 | 640 | 660 | 19,000 | 6,600 |
| 1997-07-01 | 665 | 665 | 662 | 662 | 23,000 | 6,620 |
| 1997-06-30 | 675 | 675 | 665 | 665 | 22,000 | 6,650 |
| 1997-06-27 | 660 | 675 | 660 | 665 | 33,000 | 6,650 |
| 1997-06-26 | 655 | 670 | 655 | 670 | 34,000 | 6,700 |
| 1997-06-25 | 651 | 659 | 648 | 659 | 27,000 | 6,590 |
| 1997-06-24 | 650 | 650 | 649 | 650 | 24,000 | 6,500 |
| 1997-06-23 | 646 | 650 | 640 | 650 | 9,000 | 6,500 |
| 1997-06-20 | 655 | 655 | 630 | 645 | 66,000 | 6,450 |
| 1997-06-19 | 663 | 663 | 646 | 655 | 21,000 | 6,550 |
| 1997-06-18 | 675 | 675 | 663 | 670 | 28,000 | 6,700 |
| 1997-06-17 | 663 | 675 | 663 | 675 | 27,000 | 6,750 |
| 1997-06-16 | 669 | 675 | 669 | 675 | 7,000 | 6,750 |
| 1997-06-13 | 680 | 680 | 663 | 680 | 38,000 | 6,800 |
| 1997-06-12 | 678 | 683 | 678 | 680 | 20,000 | 6,800 |
| 1997-06-11 | 689 | 690 | 679 | 679 | 46,000 | 6,790 |
| 1997-06-10 | 672 | 679 | 672 | 679 | 23,000 | 6,790 |
| 1997-06-09 | 672 | 672 | 668 | 669 | 9,000 | 6,690 |
| 1997-06-06 | 660 | 672 | 660 | 672 | 18,000 | 6,720 |
| 1997-06-05 | 661 | 670 | 661 | 662 | 16,000 | 6,620 |
| 1997-06-04 | 669 | 669 | 660 | 660 | 35,000 | 6,600 |
| 1997-06-03 | 671 | 674 | 670 | 670 | 18,000 | 6,700 |
| 1997-06-02 | 680 | 680 | 670 | 670 | 20,000 | 6,700 |
| 1997-05-30 | 680 | 680 | 677 | 680 | 67,000 | 6,800 |
| 1997-05-29 | 684 | 684 | 675 | 680 | 47,000 | 6,800 |
| 1997-05-28 | 685 | 693 | 676 | 683 | 79,000 | 6,830 |
| 1997-05-27 | 670 | 700 | 670 | 682 | 284,000 | 6,820 |
| 1997-05-26 | 628 | 670 | 628 | 651 | 141,000 | 6,510 |
| 1997-05-23 | 631 | 631 | 625 | 628 | 27,000 | 6,280 |
| 1997-05-22 | 630 | 631 | 620 | 631 | 50,000 | 6,310 |
| 1997-05-21 | 636 | 636 | 630 | 630 | 66,000 | 6,300 |
| 1997-05-20 | 640 | 640 | 631 | 636 | 64,000 | 6,360 |
| 1997-05-19 | 635 | 643 | 635 | 635 | 46,000 | 6,350 |
| 1997-05-16 | 621 | 633 | 620 | 630 | 115,000 | 6,300 |
| 1997-05-15 | 615 | 635 | 611 | 621 | 127,000 | 6,210 |
| 1997-05-14 | 586 | 610 | 581 | 609 | 65,000 | 6,090 |
| 1997-05-13 | 570 | 589 | 570 | 580 | 113,000 | 5,800 |
| 1997-05-12 | 563 | 567 | 560 | 567 | 20,000 | 5,670 |
| 1997-05-09 | 561 | 567 | 561 | 561 | 27,000 | 5,610 |
| 1997-05-08 | 560 | 565 | 560 | 561 | 36,000 | 5,610 |
| 1997-05-07 | 570 | 575 | 560 | 560 | 67,000 | 5,600 |
| 1997-05-06 | 555 | 567 | 555 | 567 | 71,000 | 5,670 |
| 1997-05-02 | 554 | 554 | 547 | 548 | 173,000 | 5,480 |
| 1997-05-01 | 541 | 553 | 541 | 552 | 87,000 | 5,520 |
| 1997-04-30 | 543 | 544 | 542 | 543 | 44,000 | 5,430 |
| 1997-04-28 | 530 | 535 | 530 | 535 | 72,000 | 5,350 |
| 1997-04-25 | 545 | 545 | 523 | 526 | 108,000 | 5,260 |
| 1997-04-24 | 550 | 555 | 540 | 545 | 64,000 | 5,450 |
| 1997-04-23 | 572 | 575 | 560 | 560 | 43,000 | 5,600 |
| 1997-04-22 | 574 | 574 | 570 | 572 | 56,000 | 5,720 |
| 1997-04-21 | 570 | 580 | 565 | 568 | 158,000 | 5,680 |
| 1997-04-18 | 580 | 587 | 577 | 580 | 27,000 | 5,800 |
| 1997-04-17 | 578 | 578 | 562 | 578 | 10,000 | 5,780 |
| 1997-04-16 | 549 | 579 | 549 | 579 | 17,000 | 5,790 |
| 1997-04-15 | 506 | 559 | 506 | 559 | 55,000 | 5,590 |
| 1997-04-14 | 520 | 520 | 510 | 511 | 20,000 | 5,110 |
| 1997-04-11 | 500 | 510 | 500 | 500 | 39,000 | 5,000 |
| 1997-04-10 | 514 | 514 | 503 | 510 | 26,000 | 5,100 |
| 1997-04-09 | 530 | 530 | 509 | 515 | 18,000 | 5,150 |
| 1997-04-08 | 520 | 521 | 516 | 520 | 32,000 | 5,200 |
| 1997-04-07 | 560 | 560 | 530 | 530 | 6,000 | 5,300 |
| 1997-04-04 | 562 | 562 | 550 | 550 | 19,000 | 5,500 |
| 1997-04-03 | 565 | 566 | 560 | 566 | 32,000 | 5,660 |
| 1997-04-02 | 566 | 566 | 566 | 566 | 3,000 | 5,660 |
| 1997-04-01 | 586 | 586 | 565 | 565 | 11,000 | 5,650 |
| 1997-03-31 | 595 | 595 | 583 | 586 | 24,000 | 5,860 |
| 1997-03-28 | 558 | 570 | 558 | 565 | 14,000 | 5,650 |
| 1997-03-27 | 563 | 563 | 545 | 555 | 35,000 | 5,550 |
| 1997-03-26 | 560 | 565 | 560 | 560 | 27,000 | 5,600 |
| 1997-03-25 | 570 | 570 | 570 | 570 | 26,000 | 5,700 |
| 1997-03-24 | 571 | 575 | 567 | 570 | 149,000 | 5,700 |
| 1997-03-21 | 581 | 585 | 570 | 570 | 223,000 | 5,700 |
| 1997-03-19 | 600 | 600 | 591 | 591 | 12,000 | 5,910 |
| 1997-03-18 | 585 | 600 | 584 | 600 | 29,000 | 6,000 |
| 1997-03-17 | 582 | 585 | 581 | 585 | 15,000 | 5,850 |
| 1997-03-14 | 566 | 582 | 566 | 582 | 26,000 | 5,820 |
| 1997-03-13 | 575 | 576 | 575 | 576 | 7,000 | 5,760 |
| 1997-03-12 | 575 | 575 | 570 | 575 | 7,000 | 5,750 |
| 1997-03-11 | 575 | 580 | 570 | 574 | 75,000 | 5,740 |
| 1997-03-10 | 570 | 575 | 565 | 570 | 36,000 | 5,700 |
| 1997-03-07 | 570 | 576 | 570 | 570 | 63,000 | 5,700 |
| 1997-03-06 | 581 | 581 | 570 | 570 | 151,000 | 5,700 |
| 1997-03-05 | 580 | 585 | 580 | 585 | 54,000 | 5,850 |
| 1997-03-04 | 600 | 600 | 580 | 590 | 30,000 | 5,900 |
| 1997-03-03 | 582 | 600 | 575 | 600 | 48,000 | 6,000 |
| 1997-02-28 | 610 | 610 | 591 | 592 | 23,000 | 5,920 |
| 1997-02-27 | 600 | 600 | 592 | 598 | 15,000 | 5,980 |
| 1997-02-26 | 591 | 605 | 591 | 600 | 68,000 | 6,000 |
| 1997-02-25 | 600 | 605 | 595 | 600 | 22,000 | 6,000 |
| 1997-02-24 | 611 | 615 | 609 | 609 | 30,000 | 6,090 |
| 1997-02-21 | 610 | 612 | 610 | 612 | 36,000 | 6,120 |
| 1997-02-20 | 579 | 594 | 579 | 594 | 55,000 | 5,940 |
| 1997-02-19 | 581 | 590 | 573 | 580 | 47,000 | 5,800 |
| 1997-02-18 | 581 | 605 | 581 | 591 | 15,000 | 5,910 |
| 1997-02-17 | 614 | 614 | 591 | 605 | 25,000 | 6,050 |
| 1997-02-14 | 611 | 611 | 610 | 611 | 52,000 | 6,110 |
| 1997-02-13 | 612 | 615 | 611 | 611 | 27,000 | 6,110 |
| 1997-02-12 | 613 | 613 | 610 | 610 | 6,000 | 6,100 |
| 1997-02-10 | 614 | 614 | 600 | 614 | 15,000 | 6,140 |
| 1997-02-07 | 615 | 615 | 615 | 615 | 71,000 | 6,150 |
| 1997-02-06 | 603 | 615 | 603 | 615 | 31,000 | 6,150 |
| 1997-02-05 | 605 | 615 | 600 | 600 | 88,000 | 6,000 |
| 1997-02-04 | 601 | 609 | 601 | 605 | 75,000 | 6,050 |
| 1997-02-03 | 609 | 609 | 601 | 601 | 11,000 | 6,010 |
| 1997-01-31 | 610 | 610 | 610 | 610 | 12,000 | 6,100 |
| 1997-01-30 | 604 | 611 | 580 | 581 | 80,000 | 5,810 |
| 1997-01-29 | 599 | 605 | 599 | 605 | 56,000 | 6,050 |
| 1997-01-28 | 589 | 599 | 589 | 599 | 47,000 | 5,990 |
| 1997-01-27 | 573 | 589 | 573 | 589 | 28,000 | 5,890 |
| 1997-01-24 | 583 | 595 | 580 | 593 | 29,000 | 5,930 |
| 1997-01-23 | 580 | 590 | 580 | 582 | 47,000 | 5,820 |
| 1997-01-22 | 580 | 586 | 580 | 580 | 81,000 | 5,800 |
| 1997-01-21 | 588 | 588 | 575 | 575 | 46,000 | 5,750 |
| 1997-01-20 | 600 | 600 | 585 | 588 | 25,000 | 5,880 |
| 1997-01-17 | 589 | 599 | 580 | 580 | 110,000 | 5,800 |
| 1997-01-16 | 571 | 582 | 570 | 580 | 123,000 | 5,800 |
| 1997-01-14 | 570 | 580 | 565 | 565 | 112,000 | 5,650 |
| 1997-01-13 | 580 | 590 | 570 | 590 | 52,000 | 5,900 |
| 1997-01-10 | 596 | 602 | 580 | 580 | 49,000 | 5,800 |
| 1997-01-09 | 604 | 604 | 596 | 596 | 33,000 | 5,960 |
| 1997-01-08 | 600 | 605 | 599 | 604 | 36,000 | 6,040 |
| 1997-01-07 | 616 | 616 | 601 | 605 | 41,000 | 6,050 |
| 1997-01-06 | 626 | 626 | 610 | 610 | 20,000 | 6,100 |
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
