5936 東洋シヤッター(株) の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	90	96	90	90	813,000	900
2000-12-28	81	91	81	88	707,000	880
2000-12-27	78	80	77	80	223,000	800
2000-12-26	77	81	76	78	373,000	780
2000-12-25	82	83	78	78	562,000	780
2000-12-22	75	80	74	78	1,033,000	780
2000-12-21	81	82	73	73	1,583,000	730
2000-12-20	74	82	73	82	1,870,000	820
2000-12-19	71	72	68	72	440,000	720
2000-12-18	70	70	65	66	226,000	660
2000-12-15	73	76	70	70	745,000	700
2000-12-14	63	72	63	71	615,000	710
2000-12-13	66	66	62	63	225,000	630
2000-12-12	61	64	61	62	41,000	620
2000-12-11	64	64	61	61	109,000	610
2000-12-08	61	63	61	61	90,000	610
2000-12-07	67	67	62	62	95,000	620
2000-12-06	70	72	65	67	87,000	670
2000-12-05	70	70	65	65	114,000	650
2000-12-04	79	79	70	72	184,000	720
2000-12-01	65	74	64	74	325,000	740
2000-11-30	60	65	60	63	173,000	630
2000-11-29	57	59	55	58	58,000	580
2000-11-28	55	59	55	56	120,000	560
2000-11-27	55	57	52	56	90,000	560
2000-11-24	52	55	52	55	96,000	550
2000-11-22	50	52	50	51	71,000	510
2000-11-21	53	54	50	50	123,000	500
2000-11-20	53	55	53	53	19,000	530
2000-11-17	54	56	54	56	74,000	560
2000-11-16	56	56	54	54	78,000	540
2000-11-15	58	58	56	56	94,000	560
2000-11-14	58	58	55	55	57,000	550
2000-11-13	57	59	54	56	92,000	560
2000-11-10	60	60	57	57	90,000	570
2000-11-09	60	60	58	59	20,000	590
2000-11-08	57	60	57	60	40,000	600
2000-11-07	61	61	58	60	88,000	600
2000-11-06	62	62	58	61	114,000	610
2000-11-02	61	63	59	62	66,000	620
2000-11-01	58	59	57	59	75,000	590
2000-10-31	64	64	57	57	159,000	570
2000-10-30	64	64	58	59	88,000	590
2000-10-27	66	66	60	62	83,000	620
2000-10-26	61	64	61	64	65,000	640
2000-10-25	72	72	68	68	71,000	680
2000-10-24	70	70	68	69	54,000	690
2000-10-23	70	72	69	72	10,000	720
2000-10-20	70	71	70	70	46,000	700
2000-10-19	72	72	69	69	39,000	690
2000-10-18	75	75	68	72	65,000	720
2000-10-17	77	77	74	74	32,000	740
2000-10-16	77	77	76	77	36,000	770
2000-10-13	75	76	75	75	32,000	750
2000-10-12	78	78	77	77	43,000	770
2000-10-11	78	79	77	79	25,000	790
2000-10-10	79	81	78	78	51,000	780
2000-10-06	80	82	80	80	16,000	800
2000-10-05	79	80	79	80	25,000	800
2000-10-04	80	83	80	83	41,000	830
2000-10-03	83	83	80	82	26,000	820
2000-10-02	83	83	81	83	33,000	830
2000-09-29	82	83	79	80	168,000	800
2000-09-28	84	84	79	79	101,000	790
2000-09-27	82	82	79	79	117,000	790
2000-09-26	84	84	79	79	97,000	790
2000-09-25	83	86	81	84	110,000	840
2000-09-22	87	87	83	84	65,000	840
2000-09-21	84	88	84	88	29,000	880
2000-09-20	85	88	85	88	22,000	880
2000-09-19	88	88	84	88	43,000	880
2000-09-18	85	87	82	84	100,000	840
2000-09-14	85	86	84	86	76,000	860
2000-09-13	83	86	83	83	41,000	830
2000-09-12	85	86	83	83	31,000	830
2000-09-11	86	86	85	86	26,000	860
2000-09-08	90	90	86	86	34,000	860
2000-09-07	90	90	85	85	81,000	850
2000-09-06	87	88	87	87	23,000	870
2000-09-05	88	89	88	88	114,000	880
2000-09-04	90	90	88	88	45,000	880
2000-09-01	88	93	88	93	90,000	930
2000-08-31	95	95	94	94	35,000	940
2000-08-30	90	92	90	92	33,000	920
2000-08-29	91	93	90	90	61,000	900
2000-08-28	93	93	92	92	28,000	920
2000-08-25	95	95	92	93	30,000	930
2000-08-24	91	92	90	92	31,000	920
2000-08-23	94	94	90	92	60,000	920
2000-08-22	93	93	92	93	19,000	930
2000-08-21	93	95	92	93	30,000	930
2000-08-18	95	95	94	95	27,000	950
2000-08-17	96	96	94	94	30,000	940
2000-08-16	96	96	96	96	45,000	960
2000-08-15	95	97	95	97	23,000	970
2000-08-14	92	95	92	95	69,000	950
2000-08-11	95	97	95	97	16,000	970
2000-08-10	97	97	94	95	17,000	950
2000-08-09	95	97	94	94	39,000	940
2000-08-08	95	95	94	95	31,000	950
2000-08-07	95	97	94	95	26,000	950
2000-08-04	93	97	93	96	60,000	960
2000-08-03	96	97	92	94	57,000	940
2000-08-02	99	99	97	97	53,000	970
2000-08-01	96	98	90	98	109,000	980
2000-07-31	99	99	94	95	126,000	950
2000-07-28	95	97	95	95	94,000	950
2000-07-27	100	100	98	98	62,000	980
2000-07-26	100	100	98	100	44,000	1,000
2000-07-25	100	100	98	100	56,000	1,000
2000-07-24	98	100	97	97	76,000	970
2000-07-21	102	102	98	98	75,000	980
2000-07-19	105	106	99	102	101,000	1,020
2000-07-18	106	106	105	105	17,000	1,050
2000-07-17	109	109	105	106	49,000	1,060
2000-07-14	107	108	107	107	74,000	1,070
2000-07-13	106	109	106	107	21,000	1,070
2000-07-12	110	110	107	107	114,000	1,070
2000-07-11	109	110	109	109	49,000	1,090
2000-07-10	113	113	108	108	42,000	1,080
2000-07-07	112	112	106	110	67,000	1,100
2000-07-06	107	109	106	107	47,000	1,070
2000-07-05	109	110	107	109	34,000	1,090
2000-07-04	115	115	106	107	159,000	1,070
2000-07-03	110	112	109	111	138,000	1,110
2000-06-30	105	110	105	107	166,000	1,070
2000-06-29	103	104	102	103	55,000	1,030
2000-06-28	102	103	101	101	68,000	1,010
2000-06-27	101	101	100	101	23,000	1,010
2000-06-26	103	103	101	101	16,000	1,010
2000-06-23	102	103	100	100	86,000	1,000
2000-06-22	104	104	101	102	45,000	1,020
2000-06-21	104	106	101	101	116,000	1,010
2000-06-20	105	105	104	104	21,000	1,040
2000-06-19	105	105	100	104	165,000	1,040
2000-06-16	110	111	103	103	49,000	1,030
2000-06-15	108	110	107	109	115,000	1,090
2000-06-14	107	110	106	108	186,000	1,080
2000-06-13	102	107	102	106	169,000	1,060
2000-06-12	97	102	97	99	181,000	990
2000-06-09	100	100	97	97	65,000	970
2000-06-08	98	100	96	100	47,000	1,000
2000-06-07	100	102	100	100	41,000	1,000
2000-06-06	98	100	98	100	53,000	1,000
2000-06-05	95	99	95	98	69,000	980
2000-06-02	100	102	97	102	55,000	1,020
2000-06-01	102	104	100	104	20,000	1,040
2000-05-31	105	105	100	103	53,000	1,030
2000-05-30	103	104	97	104	39,000	1,040
2000-05-29	104	104	99	100	40,000	1,000
2000-05-26	102	102	101	101	9,000	1,010
2000-05-25	107	107	100	100	22,000	1,000
2000-05-24	97	100	95	100	61,000	1,000
2000-05-23	95	100	95	96	67,000	960
2000-05-22	96	102	96	97	90,000	970
2000-05-19	100	102	100	102	33,000	1,020
2000-05-18	107	107	103	103	31,000	1,030
2000-05-17	105	109	103	105	72,000	1,050
2000-05-16	106	107	101	107	41,000	1,070
2000-05-15	101	105	101	104	39,000	1,040
2000-05-12	99	100	97	100	55,000	1,000
2000-05-11	99	100	98	99	33,000	990
2000-05-10	97	100	97	100	8,000	1,000
2000-05-09	97	100	97	97	5,000	970
2000-05-08	97	98	97	98	18,000	980
2000-05-02	101	101	97	97	24,000	970
2000-05-01	98	100	92	99	64,000	990
2000-04-28	103	103	98	98	63,000	980
2000-04-27	102	103	100	100	49,000	1,000
2000-04-26	103	106	102	102	75,000	1,020
2000-04-25	105	105	103	105	36,000	1,050
2000-04-24	102	108	102	108	43,000	1,080
2000-04-21	105	110	103	103	68,000	1,030
2000-04-20	106	108	106	107	15,000	1,070
2000-04-19	103	106	103	104	29,000	1,040
2000-04-18	105	109	104	108	74,000	1,080
2000-04-17	111	112	101	103	86,000	1,030
2000-04-14	116	120	115	115	23,000	1,150
2000-04-13	116	118	115	115	60,000	1,150
2000-04-12	116	125	115	120	106,000	1,200
2000-04-11	116	120	116	117	39,000	1,170
2000-04-10	117	120	115	118	24,000	1,180
2000-04-07	117	120	116	117	61,000	1,170
2000-04-06	117	117	113	116	80,000	1,160
2000-04-05	117	119	116	116	145,000	1,160
2000-04-04	120	125	118	118	75,000	1,180
2000-04-03	121	126	120	125	42,000	1,250
2000-03-31	135	135	121	121	141,000	1,210
2000-03-30	122	131	122	130	187,000	1,300
2000-03-29	125	127	121	122	344,000	1,220
2000-03-28	115	130	114	127	243,000	1,270
2000-03-27	108	114	108	113	92,000	1,130
2000-03-24	111	111	105	108	68,000	1,080
2000-03-23	103	108	103	106	53,000	1,060
2000-03-22	110	110	103	105	59,000	1,050
2000-03-21	102	108	102	105	179,000	1,050
2000-03-17	105	106	102	105	66,000	1,050
2000-03-16	105	105	103	105	25,000	1,050
2000-03-15	105	108	102	105	71,000	1,050
2000-03-14	109	112	101	102	80,000	1,020
2000-03-13	114	114	105	105	65,000	1,050
2000-03-10	112	112	104	108	118,000	1,080
2000-03-09	105	109	102	102	28,000	1,020
2000-03-08	103	107	102	107	82,000	1,070
2000-03-07	105	110	102	108	82,000	1,080
2000-03-06	111	112	105	105	107,000	1,050
2000-03-03	110	115	110	110	47,000	1,100
2000-03-02	117	118	110	112	51,000	1,120
2000-03-01	119	119	112	116	74,000	1,160
2000-02-29	119	119	114	115	127,000	1,150
2000-02-28	105	115	105	110	140,000	1,100
2000-02-25	99	104	95	104	56,000	1,040
2000-02-24	93	96	93	96	116,000	960
2000-02-23	94	95	92	93	70,000	930
2000-02-22	92	94	92	92	60,000	920
2000-02-21	92	95	92	92	59,000	920
2000-02-18	98	99	94	97	60,000	970
2000-02-17	92	99	91	92	121,000	920
2000-02-16	91	95	90	92	182,000	920
2000-02-15	99	99	91	91	157,000	910
2000-02-14	105	107	95	95	193,000	950
2000-02-10	109	109	105	106	76,000	1,060
2000-02-09	112	117	108	108	140,000	1,080
2000-02-08	118	118	110	110	155,000	1,100
2000-02-07	120	120	115	118	88,000	1,180
2000-02-04	114	123	114	115	200,000	1,150
2000-02-03	123	123	112	113	488,000	1,130
2000-02-02	140	142	120	123	702,000	1,230
2000-02-01	141	146	136	139	1,087,000	1,390
2000-01-31	125	150	125	136	1,530,000	1,360
2000-01-28	132	133	119	120	1,707,000	1,200
2000-01-27	110	130	105	124	1,485,000	1,240
2000-01-26	100	105	100	101	363,000	1,010
2000-01-25	99	101	99	100	168,000	1,000
2000-01-24	99	100	98	98	154,000	980
2000-01-21	100	100	97	99	142,000	990
2000-01-20	97	99	96	98	117,000	980
2000-01-19	98	98	95	96	97,000	960
2000-01-18	95	95	92	95	358,000	950
2000-01-17	97	98	88	90	435,000	900
2000-01-14	95	97	95	95	211,000	950
2000-01-13	90	95	89	90	201,000	900
2000-01-12	99	99	88	88	459,000	880
2000-01-11	100	100	89	89	254,000	890
2000-01-07	100	100	95	97	65,000	970
2000-01-06	102	102	100	100	46,000	1,000
2000-01-05	97	104	95	100	123,000	1,000
2000-01-04	105	107	105	107	18,000	1,070

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