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
1998-12-3034034133834017,0003,400
1998-12-2932132232032011,0003,200
1998-12-283203253203243,0003,240
1998-12-2533033032032562,0003,250
1998-12-2432733032533018,0003,300
1998-12-2233133132732722,0003,270
1998-12-2133133132533125,0003,310
1998-12-1837637634034010,0003,400
1998-12-173563563563566,0003,560
1998-12-163603603563567,0003,560
1998-12-1536036035935913,0003,590
1998-12-143563563503504,0003,500
1998-12-1135135335035154,0003,510
1998-12-1037737736036675,0003,660
1998-12-093503503473478,0003,470
1998-12-0835335734635032,0003,500
1998-12-073533533533535,0003,530
1998-12-043703703603617,0003,610
1998-12-033753793703706,0003,700
1998-12-0238838837337912,0003,790
1998-12-0137838037537934,0003,790
1998-11-3038038137037050,0003,700
1998-11-2737037036137028,0003,700
1998-11-2635836835836838,0003,680
1998-11-2536036035635822,0003,580
1998-11-2435035535035080,0003,500
1998-11-2033834333834328,0003,430
1998-11-1934534533233536,0003,350
1998-11-183473473463477,0003,470
1998-11-1734034534034516,0003,450
1998-11-163453453403408,0003,400
1998-11-1335035034034518,0003,450
1998-11-1235335335135115,0003,510
1998-11-1135135335135324,0003,530
1998-11-1035035235035142,0003,510
1998-11-0936736735035030,0003,500
1998-11-0637537536736711,0003,670
1998-11-0537738037537528,0003,750
1998-11-0437637837537821,0003,780
1998-11-0236137836137116,0003,710
1998-10-3036436435536128,0003,610
1998-10-293523523523522,0003,520
1998-10-283533533533537,0003,530
1998-10-27355355349353333,0003,530
1998-10-2636036035536017,0003,600
1998-10-2336638036637017,0003,700
1998-10-223603603603604,0003,600
1998-10-213483603483599,0003,590
1998-10-2036036034534923,0003,490
1998-10-193413453413424,0003,420
1998-10-1635035034234217,0003,420
1998-10-1533533532933010,0003,300
1998-10-1435135133333528,0003,350
1998-10-1334034031631630,0003,160
1998-10-1235535533534028,0003,400
1998-10-093403403403407,0003,400
1998-10-083453453403408,0003,400
1998-10-0732034532034514,0003,450
1998-10-0632033032033022,0003,300
1998-10-0531633031632013,0003,200
1998-10-023413413413415,0003,410
1998-10-0133735032033518,0003,350
1998-09-3036836835035231,0003,520
1998-09-2935335335335316,0003,530
1998-09-283503683503686,0003,680
1998-09-2536137035035011,0003,500
1998-09-2436537035837052,0003,700
1998-09-2235736035735815,0003,580
1998-09-2136236236236213,0003,620
1998-09-1835535835335815,0003,580
1998-09-173553553533556,0003,550
1998-09-1635935935535519,0003,550
1998-09-14364366354359117,0003,590
1998-09-1137037035636434,0003,640
1998-09-1037037536536977,0003,690
1998-09-09379379369369139,0003,690
1998-09-08369385369375125,0003,750
1998-09-0737838136937071,0003,700
1998-09-0438038537938020,0003,800
1998-09-0339539538738736,0003,870
1998-09-0239941039940040,0004,000
1998-09-0139039038038913,0003,890
1998-08-3140040039039019,0003,900
1998-08-2837438037438025,0003,800
1998-08-2740540539939932,0003,990
1998-08-2640840840540531,0004,050
1998-08-2542442440840846,0004,080
1998-08-2441941940840916,0004,090
1998-08-2142542542142112,0004,210
1998-08-2042542542142536,0004,250
1998-08-1941542041542021,0004,200
1998-08-1840841240540815,0004,080
1998-08-1740941140540828,0004,080
1998-08-1442642641241335,0004,130
1998-08-1342543042442960,0004,290
1998-08-1243044443043019,0004,300
1998-08-1145645644044021,0004,400
1998-08-1046346344945146,0004,510
1998-08-0746347046046491,0004,640
1998-08-0645046245045822,0004,580
1998-08-0545846345546365,0004,630
1998-08-04451465451463302,0004,630
1998-08-0345145145145118,0004,510
1998-07-3147047045945927,0004,590
1998-07-3043645943645082,0004,500
1998-07-2943143143143140,0004,310
1998-07-2843043142443029,0004,300
1998-07-2743643643043023,0004,300
1998-07-2443544043543615,0004,360
1998-07-2344544543144026,0004,400
1998-07-2247347345646012,0004,600
1998-07-214834834834833,0004,830
1998-07-1748448446448112,0004,810
1998-07-1646248545248526,0004,850
1998-07-1545947444947033,0004,700
1998-07-1445246145246127,0004,610
1998-07-1344945943544914,0004,490
1998-07-1045645645445411,0004,540
1998-07-0946446445145128,0004,510
1998-07-0847147146046034,0004,600
1998-07-0743844943044926,0004,490
1998-07-0644044043643619,0004,360
1998-07-0343044043043221,0004,320
1998-07-0244544844044591,0004,450
1998-07-0142643241043275,0004,320
1998-06-3040641140540649,0004,060
1998-06-2941041041041012,0004,100
1998-06-264204254104109,0004,100
1998-06-2542243042243019,0004,300
1998-06-2440741740740723,0004,070
1998-06-2343543540540568,0004,050
1998-06-224354454354456,0004,450
1998-06-1943143643043023,0004,300
1998-06-1843443443043023,0004,300
1998-06-1742142241141615,0004,160
1998-06-1640542040542011,0004,200
1998-06-1540540640540516,0004,050
1998-06-1240640640540546,0004,050
1998-06-1140540540040514,0004,050
1998-06-104074074054054,0004,050
1998-06-0940241240041215,0004,120
1998-06-084054124054126,0004,120
1998-06-054104104054056,0004,050
1998-06-0440041040040548,0004,050
1998-06-034094094094092,0004,090
1998-06-0241041541041019,0004,100
1998-06-014304304204205,0004,200
1998-05-2942943042243038,0004,300
1998-05-2842042542042414,0004,240
1998-05-274254254214218,0004,210
1998-05-264214254214256,0004,250
1998-05-2542042942042127,0004,210
1998-05-22425425391402128,0004,020
1998-05-2143743742743027,0004,300
1998-05-204234374234378,0004,370
1998-05-1943143542342336,0004,230
1998-05-184454454404416,0004,410
1998-05-1543944043943910,0004,390
1998-05-1445045044044012,0004,400
1998-05-1345245245045026,0004,500
1998-05-124544544534539,0004,530
1998-05-114514554514515,0004,510
1998-05-084524604524607,0004,600
1998-05-0745246045245314,0004,530
1998-05-0648048045146024,0004,600
1998-05-0146047046047013,0004,700
1998-04-3048048046046534,0004,650
1998-04-2846647046047044,0004,700
1998-04-2749749748148134,0004,810
1998-04-2450050048549519,0004,950
1998-04-2348549048549030,0004,900
1998-04-2249049047149017,0004,900
1998-04-2146447046447029,0004,700
1998-04-2046146146146118,0004,610
1998-04-1749049046146513,0004,650
1998-04-1649550049149136,0004,910
1998-04-1549550049450048,0005,000
1998-04-1448950048950038,0005,000
1998-04-1350050049949910,0004,990
1998-04-1050050049549818,0004,980
1998-04-0948650047550019,0005,000
1998-04-0846647546447532,0004,750
1998-04-0747547546546512,0004,650
1998-04-0646046044745037,0004,500
1998-04-0343645043644053,0004,400
1998-04-0245045041041670,0004,160
1998-04-0146046544044041,0004,400
1998-03-3149049047148059,0004,800
1998-03-3050350348849525,0004,950
1998-03-2750050049049062,0004,900
1998-03-2649850549150059,0005,000
1998-03-25520520497498198,0004,980
1998-03-2450051049551039,0005,100
1998-03-2350851050050027,0005,000
1998-03-2050951050850812,0005,080
1998-03-1950851950850944,0005,090
1998-03-1851052050850845,0005,080
1998-03-175155155155154,0005,150
1998-03-1651951951051119,0005,110
1998-03-1354054051452052,0005,200
1998-03-1251051151051019,0005,100
1998-03-1151251550851039,0005,100
1998-03-1051551551051035,0005,100
1998-03-0952552551551542,0005,150
1998-03-0652652652052534,0005,250
1998-03-0552053052052617,0005,260
1998-03-0455455553054046,0005,400
1998-03-03550559540554110,0005,540
1998-03-0253055053054022,0005,400
1998-02-2753053252252589,0005,250
1998-02-2651552051552031,0005,200
1998-02-2552953050851571,0005,150
1998-02-2453053052052337,0005,230
1998-02-2353653652652791,0005,270
1998-02-20540540520532117,0005,320
1998-02-1954954953554080,0005,400
1998-02-1856456555055461,0005,540
1998-02-1754555854055451,0005,540
1998-02-16580580540548150,0005,480
1998-02-13590620570585625,0005,850
1998-02-12551595551580279,0005,800
1998-02-1052755952755977,0005,590
1998-02-0953253852653254,0005,320
1998-02-0653253251651933,0005,190
1998-02-0552153051152484,0005,240
1998-02-0453553652852822,0005,280
1998-02-0353953952553048,0005,300
1998-02-0252653052152146,0005,210
1998-01-3053353351052274,0005,220
1998-01-29535545500523127,0005,230
1998-01-28580581522533233,0005,330
1998-01-27511570506570456,0005,700
1998-01-26495505495504359,0005,040
1998-01-2350150148549082,0004,900
1998-01-22495503480482125,0004,820
1998-01-21509530480495236,0004,950
1998-01-20445509433509347,0005,090
1998-01-19435450430440249,0004,400
1998-01-16379440378421339,0004,210
1998-01-1437037637037656,0003,760
1998-01-1337037436036539,0003,650
1998-01-1236537936537322,0003,730
1998-01-0936537036037033,0003,700
1998-01-0836937536937027,0003,700
1998-01-0735537035537023,0003,700
1998-01-063733743643649,0003,640
1998-01-0537437437037414,0003,740

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