5936 東洋シヤッター(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 340 | 341 | 338 | 340 | 17,000 | 3,400 |
| 1998-12-29 | 321 | 322 | 320 | 320 | 11,000 | 3,200 |
| 1998-12-28 | 320 | 325 | 320 | 324 | 3,000 | 3,240 |
| 1998-12-25 | 330 | 330 | 320 | 325 | 62,000 | 3,250 |
| 1998-12-24 | 327 | 330 | 325 | 330 | 18,000 | 3,300 |
| 1998-12-22 | 331 | 331 | 327 | 327 | 22,000 | 3,270 |
| 1998-12-21 | 331 | 331 | 325 | 331 | 25,000 | 3,310 |
| 1998-12-18 | 376 | 376 | 340 | 340 | 10,000 | 3,400 |
| 1998-12-17 | 356 | 356 | 356 | 356 | 6,000 | 3,560 |
| 1998-12-16 | 360 | 360 | 356 | 356 | 7,000 | 3,560 |
| 1998-12-15 | 360 | 360 | 359 | 359 | 13,000 | 3,590 |
| 1998-12-14 | 356 | 356 | 350 | 350 | 4,000 | 3,500 |
| 1998-12-11 | 351 | 353 | 350 | 351 | 54,000 | 3,510 |
| 1998-12-10 | 377 | 377 | 360 | 366 | 75,000 | 3,660 |
| 1998-12-09 | 350 | 350 | 347 | 347 | 8,000 | 3,470 |
| 1998-12-08 | 353 | 357 | 346 | 350 | 32,000 | 3,500 |
| 1998-12-07 | 353 | 353 | 353 | 353 | 5,000 | 3,530 |
| 1998-12-04 | 370 | 370 | 360 | 361 | 7,000 | 3,610 |
| 1998-12-03 | 375 | 379 | 370 | 370 | 6,000 | 3,700 |
| 1998-12-02 | 388 | 388 | 373 | 379 | 12,000 | 3,790 |
| 1998-12-01 | 378 | 380 | 375 | 379 | 34,000 | 3,790 |
| 1998-11-30 | 380 | 381 | 370 | 370 | 50,000 | 3,700 |
| 1998-11-27 | 370 | 370 | 361 | 370 | 28,000 | 3,700 |
| 1998-11-26 | 358 | 368 | 358 | 368 | 38,000 | 3,680 |
| 1998-11-25 | 360 | 360 | 356 | 358 | 22,000 | 3,580 |
| 1998-11-24 | 350 | 355 | 350 | 350 | 80,000 | 3,500 |
| 1998-11-20 | 338 | 343 | 338 | 343 | 28,000 | 3,430 |
| 1998-11-19 | 345 | 345 | 332 | 335 | 36,000 | 3,350 |
| 1998-11-18 | 347 | 347 | 346 | 347 | 7,000 | 3,470 |
| 1998-11-17 | 340 | 345 | 340 | 345 | 16,000 | 3,450 |
| 1998-11-16 | 345 | 345 | 340 | 340 | 8,000 | 3,400 |
| 1998-11-13 | 350 | 350 | 340 | 345 | 18,000 | 3,450 |
| 1998-11-12 | 353 | 353 | 351 | 351 | 15,000 | 3,510 |
| 1998-11-11 | 351 | 353 | 351 | 353 | 24,000 | 3,530 |
| 1998-11-10 | 350 | 352 | 350 | 351 | 42,000 | 3,510 |
| 1998-11-09 | 367 | 367 | 350 | 350 | 30,000 | 3,500 |
| 1998-11-06 | 375 | 375 | 367 | 367 | 11,000 | 3,670 |
| 1998-11-05 | 377 | 380 | 375 | 375 | 28,000 | 3,750 |
| 1998-11-04 | 376 | 378 | 375 | 378 | 21,000 | 3,780 |
| 1998-11-02 | 361 | 378 | 361 | 371 | 16,000 | 3,710 |
| 1998-10-30 | 364 | 364 | 355 | 361 | 28,000 | 3,610 |
| 1998-10-29 | 352 | 352 | 352 | 352 | 2,000 | 3,520 |
| 1998-10-28 | 353 | 353 | 353 | 353 | 7,000 | 3,530 |
| 1998-10-27 | 355 | 355 | 349 | 353 | 333,000 | 3,530 |
| 1998-10-26 | 360 | 360 | 355 | 360 | 17,000 | 3,600 |
| 1998-10-23 | 366 | 380 | 366 | 370 | 17,000 | 3,700 |
| 1998-10-22 | 360 | 360 | 360 | 360 | 4,000 | 3,600 |
| 1998-10-21 | 348 | 360 | 348 | 359 | 9,000 | 3,590 |
| 1998-10-20 | 360 | 360 | 345 | 349 | 23,000 | 3,490 |
| 1998-10-19 | 341 | 345 | 341 | 342 | 4,000 | 3,420 |
| 1998-10-16 | 350 | 350 | 342 | 342 | 17,000 | 3,420 |
| 1998-10-15 | 335 | 335 | 329 | 330 | 10,000 | 3,300 |
| 1998-10-14 | 351 | 351 | 333 | 335 | 28,000 | 3,350 |
| 1998-10-13 | 340 | 340 | 316 | 316 | 30,000 | 3,160 |
| 1998-10-12 | 355 | 355 | 335 | 340 | 28,000 | 3,400 |
| 1998-10-09 | 340 | 340 | 340 | 340 | 7,000 | 3,400 |
| 1998-10-08 | 345 | 345 | 340 | 340 | 8,000 | 3,400 |
| 1998-10-07 | 320 | 345 | 320 | 345 | 14,000 | 3,450 |
| 1998-10-06 | 320 | 330 | 320 | 330 | 22,000 | 3,300 |
| 1998-10-05 | 316 | 330 | 316 | 320 | 13,000 | 3,200 |
| 1998-10-02 | 341 | 341 | 341 | 341 | 5,000 | 3,410 |
| 1998-10-01 | 337 | 350 | 320 | 335 | 18,000 | 3,350 |
| 1998-09-30 | 368 | 368 | 350 | 352 | 31,000 | 3,520 |
| 1998-09-29 | 353 | 353 | 353 | 353 | 16,000 | 3,530 |
| 1998-09-28 | 350 | 368 | 350 | 368 | 6,000 | 3,680 |
| 1998-09-25 | 361 | 370 | 350 | 350 | 11,000 | 3,500 |
| 1998-09-24 | 365 | 370 | 358 | 370 | 52,000 | 3,700 |
| 1998-09-22 | 357 | 360 | 357 | 358 | 15,000 | 3,580 |
| 1998-09-21 | 362 | 362 | 362 | 362 | 13,000 | 3,620 |
| 1998-09-18 | 355 | 358 | 353 | 358 | 15,000 | 3,580 |
| 1998-09-17 | 355 | 355 | 353 | 355 | 6,000 | 3,550 |
| 1998-09-16 | 359 | 359 | 355 | 355 | 19,000 | 3,550 |
| 1998-09-14 | 364 | 366 | 354 | 359 | 117,000 | 3,590 |
| 1998-09-11 | 370 | 370 | 356 | 364 | 34,000 | 3,640 |
| 1998-09-10 | 370 | 375 | 365 | 369 | 77,000 | 3,690 |
| 1998-09-09 | 379 | 379 | 369 | 369 | 139,000 | 3,690 |
| 1998-09-08 | 369 | 385 | 369 | 375 | 125,000 | 3,750 |
| 1998-09-07 | 378 | 381 | 369 | 370 | 71,000 | 3,700 |
| 1998-09-04 | 380 | 385 | 379 | 380 | 20,000 | 3,800 |
| 1998-09-03 | 395 | 395 | 387 | 387 | 36,000 | 3,870 |
| 1998-09-02 | 399 | 410 | 399 | 400 | 40,000 | 4,000 |
| 1998-09-01 | 390 | 390 | 380 | 389 | 13,000 | 3,890 |
| 1998-08-31 | 400 | 400 | 390 | 390 | 19,000 | 3,900 |
| 1998-08-28 | 374 | 380 | 374 | 380 | 25,000 | 3,800 |
| 1998-08-27 | 405 | 405 | 399 | 399 | 32,000 | 3,990 |
| 1998-08-26 | 408 | 408 | 405 | 405 | 31,000 | 4,050 |
| 1998-08-25 | 424 | 424 | 408 | 408 | 46,000 | 4,080 |
| 1998-08-24 | 419 | 419 | 408 | 409 | 16,000 | 4,090 |
| 1998-08-21 | 425 | 425 | 421 | 421 | 12,000 | 4,210 |
| 1998-08-20 | 425 | 425 | 421 | 425 | 36,000 | 4,250 |
| 1998-08-19 | 415 | 420 | 415 | 420 | 21,000 | 4,200 |
| 1998-08-18 | 408 | 412 | 405 | 408 | 15,000 | 4,080 |
| 1998-08-17 | 409 | 411 | 405 | 408 | 28,000 | 4,080 |
| 1998-08-14 | 426 | 426 | 412 | 413 | 35,000 | 4,130 |
| 1998-08-13 | 425 | 430 | 424 | 429 | 60,000 | 4,290 |
| 1998-08-12 | 430 | 444 | 430 | 430 | 19,000 | 4,300 |
| 1998-08-11 | 456 | 456 | 440 | 440 | 21,000 | 4,400 |
| 1998-08-10 | 463 | 463 | 449 | 451 | 46,000 | 4,510 |
| 1998-08-07 | 463 | 470 | 460 | 464 | 91,000 | 4,640 |
| 1998-08-06 | 450 | 462 | 450 | 458 | 22,000 | 4,580 |
| 1998-08-05 | 458 | 463 | 455 | 463 | 65,000 | 4,630 |
| 1998-08-04 | 451 | 465 | 451 | 463 | 302,000 | 4,630 |
| 1998-08-03 | 451 | 451 | 451 | 451 | 18,000 | 4,510 |
| 1998-07-31 | 470 | 470 | 459 | 459 | 27,000 | 4,590 |
| 1998-07-30 | 436 | 459 | 436 | 450 | 82,000 | 4,500 |
| 1998-07-29 | 431 | 431 | 431 | 431 | 40,000 | 4,310 |
| 1998-07-28 | 430 | 431 | 424 | 430 | 29,000 | 4,300 |
| 1998-07-27 | 436 | 436 | 430 | 430 | 23,000 | 4,300 |
| 1998-07-24 | 435 | 440 | 435 | 436 | 15,000 | 4,360 |
| 1998-07-23 | 445 | 445 | 431 | 440 | 26,000 | 4,400 |
| 1998-07-22 | 473 | 473 | 456 | 460 | 12,000 | 4,600 |
| 1998-07-21 | 483 | 483 | 483 | 483 | 3,000 | 4,830 |
| 1998-07-17 | 484 | 484 | 464 | 481 | 12,000 | 4,810 |
| 1998-07-16 | 462 | 485 | 452 | 485 | 26,000 | 4,850 |
| 1998-07-15 | 459 | 474 | 449 | 470 | 33,000 | 4,700 |
| 1998-07-14 | 452 | 461 | 452 | 461 | 27,000 | 4,610 |
| 1998-07-13 | 449 | 459 | 435 | 449 | 14,000 | 4,490 |
| 1998-07-10 | 456 | 456 | 454 | 454 | 11,000 | 4,540 |
| 1998-07-09 | 464 | 464 | 451 | 451 | 28,000 | 4,510 |
| 1998-07-08 | 471 | 471 | 460 | 460 | 34,000 | 4,600 |
| 1998-07-07 | 438 | 449 | 430 | 449 | 26,000 | 4,490 |
| 1998-07-06 | 440 | 440 | 436 | 436 | 19,000 | 4,360 |
| 1998-07-03 | 430 | 440 | 430 | 432 | 21,000 | 4,320 |
| 1998-07-02 | 445 | 448 | 440 | 445 | 91,000 | 4,450 |
| 1998-07-01 | 426 | 432 | 410 | 432 | 75,000 | 4,320 |
| 1998-06-30 | 406 | 411 | 405 | 406 | 49,000 | 4,060 |
| 1998-06-29 | 410 | 410 | 410 | 410 | 12,000 | 4,100 |
| 1998-06-26 | 420 | 425 | 410 | 410 | 9,000 | 4,100 |
| 1998-06-25 | 422 | 430 | 422 | 430 | 19,000 | 4,300 |
| 1998-06-24 | 407 | 417 | 407 | 407 | 23,000 | 4,070 |
| 1998-06-23 | 435 | 435 | 405 | 405 | 68,000 | 4,050 |
| 1998-06-22 | 435 | 445 | 435 | 445 | 6,000 | 4,450 |
| 1998-06-19 | 431 | 436 | 430 | 430 | 23,000 | 4,300 |
| 1998-06-18 | 434 | 434 | 430 | 430 | 23,000 | 4,300 |
| 1998-06-17 | 421 | 422 | 411 | 416 | 15,000 | 4,160 |
| 1998-06-16 | 405 | 420 | 405 | 420 | 11,000 | 4,200 |
| 1998-06-15 | 405 | 406 | 405 | 405 | 16,000 | 4,050 |
| 1998-06-12 | 406 | 406 | 405 | 405 | 46,000 | 4,050 |
| 1998-06-11 | 405 | 405 | 400 | 405 | 14,000 | 4,050 |
| 1998-06-10 | 407 | 407 | 405 | 405 | 4,000 | 4,050 |
| 1998-06-09 | 402 | 412 | 400 | 412 | 15,000 | 4,120 |
| 1998-06-08 | 405 | 412 | 405 | 412 | 6,000 | 4,120 |
| 1998-06-05 | 410 | 410 | 405 | 405 | 6,000 | 4,050 |
| 1998-06-04 | 400 | 410 | 400 | 405 | 48,000 | 4,050 |
| 1998-06-03 | 409 | 409 | 409 | 409 | 2,000 | 4,090 |
| 1998-06-02 | 410 | 415 | 410 | 410 | 19,000 | 4,100 |
| 1998-06-01 | 430 | 430 | 420 | 420 | 5,000 | 4,200 |
| 1998-05-29 | 429 | 430 | 422 | 430 | 38,000 | 4,300 |
| 1998-05-28 | 420 | 425 | 420 | 424 | 14,000 | 4,240 |
| 1998-05-27 | 425 | 425 | 421 | 421 | 8,000 | 4,210 |
| 1998-05-26 | 421 | 425 | 421 | 425 | 6,000 | 4,250 |
| 1998-05-25 | 420 | 429 | 420 | 421 | 27,000 | 4,210 |
| 1998-05-22 | 425 | 425 | 391 | 402 | 128,000 | 4,020 |
| 1998-05-21 | 437 | 437 | 427 | 430 | 27,000 | 4,300 |
| 1998-05-20 | 423 | 437 | 423 | 437 | 8,000 | 4,370 |
| 1998-05-19 | 431 | 435 | 423 | 423 | 36,000 | 4,230 |
| 1998-05-18 | 445 | 445 | 440 | 441 | 6,000 | 4,410 |
| 1998-05-15 | 439 | 440 | 439 | 439 | 10,000 | 4,390 |
| 1998-05-14 | 450 | 450 | 440 | 440 | 12,000 | 4,400 |
| 1998-05-13 | 452 | 452 | 450 | 450 | 26,000 | 4,500 |
| 1998-05-12 | 454 | 454 | 453 | 453 | 9,000 | 4,530 |
| 1998-05-11 | 451 | 455 | 451 | 451 | 5,000 | 4,510 |
| 1998-05-08 | 452 | 460 | 452 | 460 | 7,000 | 4,600 |
| 1998-05-07 | 452 | 460 | 452 | 453 | 14,000 | 4,530 |
| 1998-05-06 | 480 | 480 | 451 | 460 | 24,000 | 4,600 |
| 1998-05-01 | 460 | 470 | 460 | 470 | 13,000 | 4,700 |
| 1998-04-30 | 480 | 480 | 460 | 465 | 34,000 | 4,650 |
| 1998-04-28 | 466 | 470 | 460 | 470 | 44,000 | 4,700 |
| 1998-04-27 | 497 | 497 | 481 | 481 | 34,000 | 4,810 |
| 1998-04-24 | 500 | 500 | 485 | 495 | 19,000 | 4,950 |
| 1998-04-23 | 485 | 490 | 485 | 490 | 30,000 | 4,900 |
| 1998-04-22 | 490 | 490 | 471 | 490 | 17,000 | 4,900 |
| 1998-04-21 | 464 | 470 | 464 | 470 | 29,000 | 4,700 |
| 1998-04-20 | 461 | 461 | 461 | 461 | 18,000 | 4,610 |
| 1998-04-17 | 490 | 490 | 461 | 465 | 13,000 | 4,650 |
| 1998-04-16 | 495 | 500 | 491 | 491 | 36,000 | 4,910 |
| 1998-04-15 | 495 | 500 | 494 | 500 | 48,000 | 5,000 |
| 1998-04-14 | 489 | 500 | 489 | 500 | 38,000 | 5,000 |
| 1998-04-13 | 500 | 500 | 499 | 499 | 10,000 | 4,990 |
| 1998-04-10 | 500 | 500 | 495 | 498 | 18,000 | 4,980 |
| 1998-04-09 | 486 | 500 | 475 | 500 | 19,000 | 5,000 |
| 1998-04-08 | 466 | 475 | 464 | 475 | 32,000 | 4,750 |
| 1998-04-07 | 475 | 475 | 465 | 465 | 12,000 | 4,650 |
| 1998-04-06 | 460 | 460 | 447 | 450 | 37,000 | 4,500 |
| 1998-04-03 | 436 | 450 | 436 | 440 | 53,000 | 4,400 |
| 1998-04-02 | 450 | 450 | 410 | 416 | 70,000 | 4,160 |
| 1998-04-01 | 460 | 465 | 440 | 440 | 41,000 | 4,400 |
| 1998-03-31 | 490 | 490 | 471 | 480 | 59,000 | 4,800 |
| 1998-03-30 | 503 | 503 | 488 | 495 | 25,000 | 4,950 |
| 1998-03-27 | 500 | 500 | 490 | 490 | 62,000 | 4,900 |
| 1998-03-26 | 498 | 505 | 491 | 500 | 59,000 | 5,000 |
| 1998-03-25 | 520 | 520 | 497 | 498 | 198,000 | 4,980 |
| 1998-03-24 | 500 | 510 | 495 | 510 | 39,000 | 5,100 |
| 1998-03-23 | 508 | 510 | 500 | 500 | 27,000 | 5,000 |
| 1998-03-20 | 509 | 510 | 508 | 508 | 12,000 | 5,080 |
| 1998-03-19 | 508 | 519 | 508 | 509 | 44,000 | 5,090 |
| 1998-03-18 | 510 | 520 | 508 | 508 | 45,000 | 5,080 |
| 1998-03-17 | 515 | 515 | 515 | 515 | 4,000 | 5,150 |
| 1998-03-16 | 519 | 519 | 510 | 511 | 19,000 | 5,110 |
| 1998-03-13 | 540 | 540 | 514 | 520 | 52,000 | 5,200 |
| 1998-03-12 | 510 | 511 | 510 | 510 | 19,000 | 5,100 |
| 1998-03-11 | 512 | 515 | 508 | 510 | 39,000 | 5,100 |
| 1998-03-10 | 515 | 515 | 510 | 510 | 35,000 | 5,100 |
| 1998-03-09 | 525 | 525 | 515 | 515 | 42,000 | 5,150 |
| 1998-03-06 | 526 | 526 | 520 | 525 | 34,000 | 5,250 |
| 1998-03-05 | 520 | 530 | 520 | 526 | 17,000 | 5,260 |
| 1998-03-04 | 554 | 555 | 530 | 540 | 46,000 | 5,400 |
| 1998-03-03 | 550 | 559 | 540 | 554 | 110,000 | 5,540 |
| 1998-03-02 | 530 | 550 | 530 | 540 | 22,000 | 5,400 |
| 1998-02-27 | 530 | 532 | 522 | 525 | 89,000 | 5,250 |
| 1998-02-26 | 515 | 520 | 515 | 520 | 31,000 | 5,200 |
| 1998-02-25 | 529 | 530 | 508 | 515 | 71,000 | 5,150 |
| 1998-02-24 | 530 | 530 | 520 | 523 | 37,000 | 5,230 |
| 1998-02-23 | 536 | 536 | 526 | 527 | 91,000 | 5,270 |
| 1998-02-20 | 540 | 540 | 520 | 532 | 117,000 | 5,320 |
| 1998-02-19 | 549 | 549 | 535 | 540 | 80,000 | 5,400 |
| 1998-02-18 | 564 | 565 | 550 | 554 | 61,000 | 5,540 |
| 1998-02-17 | 545 | 558 | 540 | 554 | 51,000 | 5,540 |
| 1998-02-16 | 580 | 580 | 540 | 548 | 150,000 | 5,480 |
| 1998-02-13 | 590 | 620 | 570 | 585 | 625,000 | 5,850 |
| 1998-02-12 | 551 | 595 | 551 | 580 | 279,000 | 5,800 |
| 1998-02-10 | 527 | 559 | 527 | 559 | 77,000 | 5,590 |
| 1998-02-09 | 532 | 538 | 526 | 532 | 54,000 | 5,320 |
| 1998-02-06 | 532 | 532 | 516 | 519 | 33,000 | 5,190 |
| 1998-02-05 | 521 | 530 | 511 | 524 | 84,000 | 5,240 |
| 1998-02-04 | 535 | 536 | 528 | 528 | 22,000 | 5,280 |
| 1998-02-03 | 539 | 539 | 525 | 530 | 48,000 | 5,300 |
| 1998-02-02 | 526 | 530 | 521 | 521 | 46,000 | 5,210 |
| 1998-01-30 | 533 | 533 | 510 | 522 | 74,000 | 5,220 |
| 1998-01-29 | 535 | 545 | 500 | 523 | 127,000 | 5,230 |
| 1998-01-28 | 580 | 581 | 522 | 533 | 233,000 | 5,330 |
| 1998-01-27 | 511 | 570 | 506 | 570 | 456,000 | 5,700 |
| 1998-01-26 | 495 | 505 | 495 | 504 | 359,000 | 5,040 |
| 1998-01-23 | 501 | 501 | 485 | 490 | 82,000 | 4,900 |
| 1998-01-22 | 495 | 503 | 480 | 482 | 125,000 | 4,820 |
| 1998-01-21 | 509 | 530 | 480 | 495 | 236,000 | 4,950 |
| 1998-01-20 | 445 | 509 | 433 | 509 | 347,000 | 5,090 |
| 1998-01-19 | 435 | 450 | 430 | 440 | 249,000 | 4,400 |
| 1998-01-16 | 379 | 440 | 378 | 421 | 339,000 | 4,210 |
| 1998-01-14 | 370 | 376 | 370 | 376 | 56,000 | 3,760 |
| 1998-01-13 | 370 | 374 | 360 | 365 | 39,000 | 3,650 |
| 1998-01-12 | 365 | 379 | 365 | 373 | 22,000 | 3,730 |
| 1998-01-09 | 365 | 370 | 360 | 370 | 33,000 | 3,700 |
| 1998-01-08 | 369 | 375 | 369 | 370 | 27,000 | 3,700 |
| 1998-01-07 | 355 | 370 | 355 | 370 | 23,000 | 3,700 |
| 1998-01-06 | 373 | 374 | 364 | 364 | 9,000 | 3,640 |
| 1998-01-05 | 374 | 374 | 370 | 374 | 14,000 | 3,740 |
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