5936 東洋シヤッター(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 106 | 106 | 100 | 105 | 64,000 | 1,050 |
| 1999-12-29 | 110 | 110 | 95 | 95 | 116,000 | 950 |
| 1999-12-28 | 99 | 100 | 97 | 100 | 43,000 | 1,000 |
| 1999-12-27 | 89 | 94 | 89 | 92 | 58,000 | 920 |
| 1999-12-24 | 90 | 94 | 89 | 89 | 205,000 | 890 |
| 1999-12-22 | 92 | 92 | 89 | 89 | 233,000 | 890 |
| 1999-12-21 | 94 | 94 | 90 | 90 | 327,000 | 900 |
| 1999-12-20 | 98 | 98 | 91 | 92 | 116,000 | 920 |
| 1999-12-17 | 102 | 102 | 96 | 99 | 191,000 | 990 |
| 1999-12-16 | 106 | 111 | 101 | 101 | 219,000 | 1,010 |
| 1999-12-15 | 108 | 108 | 106 | 107 | 27,000 | 1,070 |
| 1999-12-14 | 109 | 109 | 108 | 109 | 105,000 | 1,090 |
| 1999-12-13 | 115 | 116 | 109 | 109 | 206,000 | 1,090 |
| 1999-12-10 | 111 | 115 | 111 | 113 | 185,000 | 1,130 |
| 1999-12-09 | 113 | 113 | 108 | 111 | 186,000 | 1,110 |
| 1999-12-08 | 119 | 120 | 111 | 113 | 217,000 | 1,130 |
| 1999-12-07 | 121 | 125 | 117 | 119 | 128,000 | 1,190 |
| 1999-12-06 | 123 | 124 | 121 | 121 | 84,000 | 1,210 |
| 1999-12-03 | 122 | 123 | 121 | 121 | 88,000 | 1,210 |
| 1999-12-02 | 126 | 129 | 121 | 121 | 102,000 | 1,210 |
| 1999-12-01 | 130 | 130 | 126 | 126 | 44,000 | 1,260 |
| 1999-11-30 | 134 | 134 | 128 | 129 | 68,000 | 1,290 |
| 1999-11-29 | 132 | 132 | 129 | 129 | 33,000 | 1,290 |
| 1999-11-26 | 137 | 137 | 130 | 130 | 35,000 | 1,300 |
| 1999-11-25 | 137 | 138 | 133 | 137 | 44,000 | 1,370 |
| 1999-11-24 | 142 | 142 | 136 | 136 | 28,000 | 1,360 |
| 1999-11-22 | 139 | 140 | 137 | 137 | 26,000 | 1,370 |
| 1999-11-19 | 145 | 145 | 135 | 135 | 109,000 | 1,350 |
| 1999-11-18 | 138 | 145 | 138 | 141 | 67,000 | 1,410 |
| 1999-11-17 | 126 | 135 | 125 | 134 | 115,000 | 1,340 |
| 1999-11-16 | 131 | 132 | 125 | 127 | 80,000 | 1,270 |
| 1999-11-15 | 132 | 142 | 131 | 131 | 109,000 | 1,310 |
| 1999-11-12 | 133 | 136 | 131 | 135 | 53,000 | 1,350 |
| 1999-11-11 | 150 | 150 | 132 | 133 | 89,000 | 1,330 |
| 1999-11-10 | 150 | 150 | 140 | 146 | 65,000 | 1,460 |
| 1999-11-09 | 152 | 152 | 151 | 151 | 29,000 | 1,510 |
| 1999-11-08 | 152 | 152 | 151 | 152 | 44,000 | 1,520 |
| 1999-11-05 | 155 | 155 | 152 | 153 | 39,000 | 1,530 |
| 1999-11-04 | 155 | 159 | 155 | 156 | 40,000 | 1,560 |
| 1999-11-02 | 160 | 160 | 154 | 155 | 53,000 | 1,550 |
| 1999-11-01 | 163 | 164 | 160 | 160 | 22,000 | 1,600 |
| 1999-10-29 | 162 | 162 | 154 | 158 | 66,000 | 1,580 |
| 1999-10-28 | 158 | 158 | 150 | 152 | 66,000 | 1,520 |
| 1999-10-27 | 159 | 160 | 158 | 158 | 22,000 | 1,580 |
| 1999-10-26 | 161 | 161 | 159 | 159 | 27,000 | 1,590 |
| 1999-10-25 | 168 | 168 | 160 | 161 | 43,000 | 1,610 |
| 1999-10-22 | 165 | 169 | 156 | 159 | 45,000 | 1,590 |
| 1999-10-21 | 165 | 170 | 165 | 166 | 68,000 | 1,660 |
| 1999-10-20 | 174 | 174 | 169 | 170 | 63,000 | 1,700 |
| 1999-10-19 | 175 | 177 | 172 | 177 | 41,000 | 1,770 |
| 1999-10-18 | 177 | 177 | 174 | 175 | 45,000 | 1,750 |
| 1999-10-15 | 171 | 175 | 171 | 172 | 57,000 | 1,720 |
| 1999-10-14 | 177 | 183 | 170 | 170 | 65,000 | 1,700 |
| 1999-10-13 | 183 | 183 | 178 | 180 | 99,000 | 1,800 |
| 1999-10-12 | 185 | 188 | 185 | 185 | 111,000 | 1,850 |
| 1999-10-08 | 188 | 193 | 185 | 186 | 46,000 | 1,860 |
| 1999-10-07 | 194 | 194 | 190 | 190 | 20,000 | 1,900 |
| 1999-10-06 | 190 | 195 | 190 | 190 | 13,000 | 1,900 |
| 1999-10-05 | 193 | 199 | 190 | 190 | 31,000 | 1,900 |
| 1999-10-04 | 200 | 200 | 198 | 198 | 17,000 | 1,980 |
| 1999-10-01 | 195 | 196 | 191 | 192 | 23,000 | 1,920 |
| 1999-09-30 | 205 | 205 | 194 | 200 | 29,000 | 2,000 |
| 1999-09-29 | 194 | 195 | 190 | 190 | 37,000 | 1,900 |
| 1999-09-28 | 189 | 192 | 188 | 192 | 18,000 | 1,920 |
| 1999-09-27 | 189 | 190 | 188 | 189 | 17,000 | 1,890 |
| 1999-09-24 | 194 | 195 | 187 | 188 | 83,000 | 1,880 |
| 1999-09-22 | 192 | 195 | 187 | 194 | 21,000 | 1,940 |
| 1999-09-21 | 193 | 193 | 185 | 193 | 90,000 | 1,930 |
| 1999-09-20 | 199 | 199 | 193 | 193 | 60,000 | 1,930 |
| 1999-09-17 | 200 | 200 | 198 | 199 | 42,000 | 1,990 |
| 1999-09-16 | 202 | 203 | 198 | 200 | 94,000 | 2,000 |
| 1999-09-14 | 202 | 207 | 202 | 205 | 41,000 | 2,050 |
| 1999-09-13 | 210 | 210 | 205 | 209 | 28,000 | 2,090 |
| 1999-09-10 | 204 | 215 | 202 | 208 | 166,000 | 2,080 |
| 1999-09-09 | 215 | 215 | 201 | 204 | 114,000 | 2,040 |
| 1999-09-08 | 221 | 221 | 215 | 217 | 74,000 | 2,170 |
| 1999-09-07 | 226 | 230 | 224 | 224 | 33,000 | 2,240 |
| 1999-09-06 | 230 | 231 | 225 | 226 | 22,000 | 2,260 |
| 1999-09-03 | 226 | 229 | 224 | 227 | 36,000 | 2,270 |
| 1999-09-02 | 234 | 234 | 230 | 231 | 41,000 | 2,310 |
| 1999-09-01 | 235 | 235 | 230 | 232 | 50,000 | 2,320 |
| 1999-08-31 | 235 | 235 | 230 | 230 | 40,000 | 2,300 |
| 1999-08-30 | 233 | 234 | 230 | 230 | 59,000 | 2,300 |
| 1999-08-27 | 233 | 239 | 233 | 233 | 15,000 | 2,330 |
| 1999-08-26 | 239 | 239 | 231 | 231 | 15,000 | 2,310 |
| 1999-08-25 | 240 | 240 | 231 | 235 | 26,000 | 2,350 |
| 1999-08-24 | 234 | 234 | 231 | 231 | 41,000 | 2,310 |
| 1999-08-23 | 240 | 240 | 231 | 233 | 51,000 | 2,330 |
| 1999-08-20 | 230 | 234 | 230 | 232 | 50,000 | 2,320 |
| 1999-08-19 | 235 | 235 | 230 | 230 | 54,000 | 2,300 |
| 1999-08-18 | 236 | 238 | 235 | 235 | 48,000 | 2,350 |
| 1999-08-17 | 239 | 239 | 236 | 236 | 102,000 | 2,360 |
| 1999-08-16 | 240 | 240 | 235 | 240 | 54,000 | 2,400 |
| 1999-08-13 | 240 | 240 | 237 | 240 | 41,000 | 2,400 |
| 1999-08-12 | 236 | 237 | 235 | 235 | 44,000 | 2,350 |
| 1999-08-11 | 239 | 239 | 236 | 237 | 46,000 | 2,370 |
| 1999-08-10 | 239 | 239 | 238 | 239 | 14,000 | 2,390 |
| 1999-08-09 | 240 | 240 | 236 | 237 | 52,000 | 2,370 |
| 1999-08-06 | 245 | 246 | 240 | 240 | 28,000 | 2,400 |
| 1999-08-05 | 254 | 254 | 246 | 246 | 43,000 | 2,460 |
| 1999-08-04 | 252 | 255 | 250 | 254 | 24,000 | 2,540 |
| 1999-08-03 | 255 | 256 | 251 | 253 | 40,000 | 2,530 |
| 1999-08-02 | 253 | 259 | 253 | 255 | 20,000 | 2,550 |
| 1999-07-30 | 257 | 257 | 251 | 252 | 36,000 | 2,520 |
| 1999-07-29 | 257 | 257 | 251 | 252 | 38,000 | 2,520 |
| 1999-07-28 | 261 | 261 | 252 | 252 | 62,000 | 2,520 |
| 1999-07-27 | 266 | 266 | 252 | 264 | 34,000 | 2,640 |
| 1999-07-26 | 255 | 269 | 255 | 267 | 43,000 | 2,670 |
| 1999-07-23 | 262 | 262 | 251 | 251 | 51,000 | 2,510 |
| 1999-07-22 | 270 | 270 | 260 | 262 | 38,000 | 2,620 |
| 1999-07-21 | 255 | 270 | 254 | 270 | 90,000 | 2,700 |
| 1999-07-19 | 252 | 253 | 251 | 253 | 64,000 | 2,530 |
| 1999-07-16 | 257 | 258 | 252 | 252 | 62,000 | 2,520 |
| 1999-07-15 | 257 | 260 | 255 | 256 | 32,000 | 2,560 |
| 1999-07-14 | 258 | 258 | 254 | 256 | 31,000 | 2,560 |
| 1999-07-13 | 261 | 262 | 253 | 253 | 46,000 | 2,530 |
| 1999-07-12 | 267 | 267 | 260 | 260 | 29,000 | 2,600 |
| 1999-07-09 | 263 | 263 | 255 | 262 | 65,000 | 2,620 |
| 1999-07-08 | 262 | 263 | 261 | 263 | 27,000 | 2,630 |
| 1999-07-07 | 261 | 265 | 261 | 263 | 30,000 | 2,630 |
| 1999-07-06 | 261 | 265 | 261 | 261 | 35,000 | 2,610 |
| 1999-07-05 | 260 | 264 | 260 | 261 | 27,000 | 2,610 |
| 1999-07-02 | 260 | 265 | 260 | 260 | 41,000 | 2,600 |
| 1999-07-01 | 265 | 265 | 256 | 260 | 36,000 | 2,600 |
| 1999-06-30 | 266 | 268 | 251 | 251 | 129,000 | 2,510 |
| 1999-06-29 | 267 | 267 | 265 | 266 | 46,000 | 2,660 |
| 1999-06-28 | 271 | 276 | 266 | 266 | 49,000 | 2,660 |
| 1999-06-25 | 279 | 279 | 270 | 270 | 58,000 | 2,700 |
| 1999-06-24 | 273 | 275 | 266 | 270 | 168,000 | 2,700 |
| 1999-06-23 | 270 | 275 | 270 | 272 | 146,000 | 2,720 |
| 1999-06-22 | 270 | 274 | 270 | 270 | 49,000 | 2,700 |
| 1999-06-21 | 270 | 275 | 270 | 270 | 119,000 | 2,700 |
| 1999-06-18 | 280 | 280 | 267 | 269 | 90,000 | 2,690 |
| 1999-06-17 | 279 | 280 | 277 | 280 | 19,000 | 2,800 |
| 1999-06-16 | 274 | 280 | 274 | 275 | 40,000 | 2,750 |
| 1999-06-15 | 284 | 284 | 274 | 274 | 15,000 | 2,740 |
| 1999-06-14 | 279 | 280 | 267 | 270 | 27,000 | 2,700 |
| 1999-06-11 | 286 | 286 | 279 | 279 | 153,000 | 2,790 |
| 1999-06-10 | 270 | 285 | 270 | 285 | 33,000 | 2,850 |
| 1999-06-09 | 265 | 267 | 265 | 267 | 21,000 | 2,670 |
| 1999-06-08 | 266 | 269 | 266 | 267 | 36,000 | 2,670 |
| 1999-06-07 | 265 | 267 | 260 | 267 | 98,000 | 2,670 |
| 1999-06-04 | 260 | 262 | 259 | 262 | 32,000 | 2,620 |
| 1999-06-03 | 277 | 277 | 262 | 265 | 19,000 | 2,650 |
| 1999-06-02 | 275 | 276 | 270 | 276 | 18,000 | 2,760 |
| 1999-06-01 | 266 | 270 | 265 | 270 | 35,000 | 2,700 |
| 1999-05-31 | 277 | 277 | 266 | 267 | 21,000 | 2,670 |
| 1999-05-28 | 262 | 267 | 262 | 267 | 16,000 | 2,670 |
| 1999-05-27 | 269 | 269 | 262 | 268 | 18,000 | 2,680 |
| 1999-05-26 | 252 | 267 | 250 | 267 | 80,000 | 2,670 |
| 1999-05-25 | 255 | 260 | 252 | 252 | 115,000 | 2,520 |
| 1999-05-24 | 268 | 268 | 260 | 260 | 109,000 | 2,600 |
| 1999-05-21 | 270 | 270 | 265 | 270 | 44,000 | 2,700 |
| 1999-05-20 | 275 | 276 | 270 | 270 | 106,000 | 2,700 |
| 1999-05-19 | 281 | 281 | 275 | 275 | 72,000 | 2,750 |
| 1999-05-18 | 295 | 295 | 289 | 289 | 19,000 | 2,890 |
| 1999-05-17 | 303 | 303 | 292 | 292 | 22,000 | 2,920 |
| 1999-05-14 | 301 | 304 | 299 | 304 | 57,000 | 3,040 |
| 1999-05-13 | 302 | 302 | 299 | 299 | 64,000 | 2,990 |
| 1999-05-12 | 303 | 305 | 302 | 302 | 24,000 | 3,020 |
| 1999-05-11 | 306 | 308 | 303 | 303 | 58,000 | 3,030 |
| 1999-05-10 | 300 | 302 | 299 | 302 | 46,000 | 3,020 |
| 1999-05-07 | 300 | 302 | 299 | 299 | 24,000 | 2,990 |
| 1999-05-06 | 300 | 300 | 295 | 300 | 16,000 | 3,000 |
| 1999-04-30 | 306 | 306 | 293 | 294 | 29,000 | 2,940 |
| 1999-04-28 | 294 | 299 | 293 | 293 | 17,000 | 2,930 |
| 1999-04-27 | 300 | 300 | 293 | 294 | 13,000 | 2,940 |
| 1999-04-26 | 300 | 300 | 292 | 299 | 32,000 | 2,990 |
| 1999-04-23 | 305 | 305 | 297 | 297 | 31,000 | 2,970 |
| 1999-04-22 | 309 | 309 | 300 | 300 | 32,000 | 3,000 |
| 1999-04-21 | 310 | 310 | 304 | 304 | 52,000 | 3,040 |
| 1999-04-20 | 310 | 310 | 304 | 310 | 40,000 | 3,100 |
| 1999-04-19 | 305 | 318 | 301 | 302 | 64,000 | 3,020 |
| 1999-04-16 | 303 | 305 | 300 | 300 | 50,000 | 3,000 |
| 1999-04-15 | 297 | 303 | 296 | 300 | 32,000 | 3,000 |
| 1999-04-14 | 309 | 309 | 292 | 292 | 75,000 | 2,920 |
| 1999-04-13 | 305 | 310 | 304 | 304 | 159,000 | 3,040 |
| 1999-04-12 | 305 | 306 | 300 | 300 | 273,000 | 3,000 |
| 1999-04-09 | 288 | 298 | 288 | 295 | 148,000 | 2,950 |
| 1999-04-08 | 282 | 285 | 282 | 284 | 123,000 | 2,840 |
| 1999-04-07 | 280 | 281 | 278 | 280 | 54,000 | 2,800 |
| 1999-04-06 | 280 | 280 | 277 | 280 | 47,000 | 2,800 |
| 1999-04-05 | 277 | 284 | 276 | 276 | 46,000 | 2,760 |
| 1999-04-02 | 280 | 280 | 275 | 275 | 56,000 | 2,750 |
| 1999-04-01 | 275 | 277 | 275 | 275 | 39,000 | 2,750 |
| 1999-03-31 | 280 | 280 | 275 | 275 | 55,000 | 2,750 |
| 1999-03-30 | 279 | 279 | 276 | 276 | 21,000 | 2,760 |
| 1999-03-29 | 277 | 279 | 273 | 279 | 29,000 | 2,790 |
| 1999-03-26 | 280 | 280 | 270 | 270 | 32,000 | 2,700 |
| 1999-03-25 | 281 | 281 | 275 | 281 | 96,000 | 2,810 |
| 1999-03-24 | 282 | 282 | 279 | 280 | 92,000 | 2,800 |
| 1999-03-23 | 281 | 281 | 278 | 281 | 126,000 | 2,810 |
| 1999-03-19 | 281 | 282 | 278 | 279 | 60,000 | 2,790 |
| 1999-03-18 | 290 | 290 | 278 | 278 | 85,000 | 2,780 |
| 1999-03-17 | 298 | 298 | 285 | 289 | 57,000 | 2,890 |
| 1999-03-16 | 295 | 295 | 291 | 295 | 54,000 | 2,950 |
| 1999-03-15 | 284 | 285 | 281 | 281 | 38,000 | 2,810 |
| 1999-03-12 | 283 | 286 | 280 | 280 | 52,000 | 2,800 |
| 1999-03-11 | 272 | 284 | 272 | 283 | 125,000 | 2,830 |
| 1999-03-10 | 276 | 279 | 271 | 277 | 46,000 | 2,770 |
| 1999-03-09 | 271 | 277 | 270 | 277 | 95,000 | 2,770 |
| 1999-03-08 | 270 | 272 | 267 | 269 | 126,000 | 2,690 |
| 1999-03-05 | 269 | 270 | 267 | 269 | 141,000 | 2,690 |
| 1999-03-04 | 270 | 270 | 265 | 269 | 84,000 | 2,690 |
| 1999-03-03 | 272 | 277 | 265 | 269 | 105,000 | 2,690 |
| 1999-03-02 | 280 | 280 | 270 | 271 | 87,000 | 2,710 |
| 1999-03-01 | 265 | 280 | 262 | 280 | 274,000 | 2,800 |
| 1999-02-26 | 306 | 307 | 305 | 305 | 26,000 | 3,050 |
| 1999-02-25 | 315 | 315 | 310 | 313 | 18,000 | 3,130 |
| 1999-02-24 | 315 | 315 | 310 | 315 | 27,000 | 3,150 |
| 1999-02-23 | 307 | 308 | 303 | 303 | 19,000 | 3,030 |
| 1999-02-22 | 315 | 315 | 305 | 314 | 15,000 | 3,140 |
| 1999-02-19 | 308 | 308 | 306 | 307 | 25,000 | 3,070 |
| 1999-02-18 | 314 | 314 | 306 | 306 | 8,000 | 3,060 |
| 1999-02-17 | 307 | 312 | 307 | 307 | 15,000 | 3,070 |
| 1999-02-16 | 310 | 310 | 306 | 307 | 27,000 | 3,070 |
| 1999-02-15 | 306 | 306 | 305 | 306 | 32,000 | 3,060 |
| 1999-02-12 | 313 | 313 | 306 | 306 | 25,000 | 3,060 |
| 1999-02-10 | 309 | 310 | 308 | 308 | 8,000 | 3,080 |
| 1999-02-09 | 307 | 308 | 307 | 308 | 9,000 | 3,080 |
| 1999-02-08 | 305 | 314 | 305 | 314 | 13,000 | 3,140 |
| 1999-02-05 | 315 | 315 | 310 | 315 | 37,000 | 3,150 |
| 1999-02-04 | 320 | 320 | 316 | 316 | 20,000 | 3,160 |
| 1999-02-03 | 316 | 321 | 316 | 321 | 6,000 | 3,210 |
| 1999-02-02 | 330 | 331 | 315 | 316 | 21,000 | 3,160 |
| 1999-02-01 | 339 | 339 | 330 | 330 | 21,000 | 3,300 |
| 1999-01-29 | 340 | 340 | 325 | 330 | 31,000 | 3,300 |
| 1999-01-28 | 322 | 325 | 315 | 315 | 33,000 | 3,150 |
| 1999-01-27 | 334 | 335 | 320 | 320 | 12,000 | 3,200 |
| 1999-01-26 | 338 | 339 | 335 | 335 | 17,000 | 3,350 |
| 1999-01-25 | 335 | 338 | 330 | 333 | 15,000 | 3,330 |
| 1999-01-22 | 325 | 330 | 325 | 330 | 22,000 | 3,300 |
| 1999-01-21 | 312 | 330 | 312 | 325 | 25,000 | 3,250 |
| 1999-01-20 | 310 | 310 | 310 | 310 | 4,000 | 3,100 |
| 1999-01-19 | 330 | 330 | 312 | 312 | 14,000 | 3,120 |
| 1999-01-14 | 305 | 310 | 305 | 310 | 12,000 | 3,100 |
| 1999-01-13 | 305 | 305 | 305 | 305 | 5,000 | 3,050 |
| 1999-01-12 | 310 | 310 | 305 | 305 | 25,000 | 3,050 |
| 1999-01-11 | 316 | 316 | 310 | 310 | 19,000 | 3,100 |
| 1999-01-08 | 316 | 316 | 315 | 315 | 20,000 | 3,150 |
| 1999-01-07 | 328 | 328 | 317 | 317 | 19,000 | 3,170 |
| 1999-01-06 | 316 | 318 | 316 | 318 | 13,000 | 3,180 |
| 1999-01-05 | 326 | 326 | 317 | 317 | 42,000 | 3,170 |
| 1999-01-04 | 316 | 316 | 316 | 316 | 15,000 | 3,160 |
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