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