5936 東洋シヤッター(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 38 | 43 | 38 | 40 | 472,000 | 400 |
| 2001-12-27 | 37 | 37 | 35 | 37 | 232,000 | 370 |
| 2001-12-26 | 35 | 37 | 34 | 37 | 249,000 | 370 |
| 2001-12-25 | 39 | 39 | 34 | 36 | 339,000 | 360 |
| 2001-12-21 | 39 | 40 | 33 | 35 | 943,000 | 350 |
| 2001-12-20 | 33 | 39 | 30 | 36 | 1,003,000 | 360 |
| 2001-12-19 | 28 | 32 | 25 | 32 | 1,206,000 | 320 |
| 2001-12-18 | 35 | 35 | 28 | 28 | 593,000 | 280 |
| 2001-12-17 | 35 | 36 | 33 | 35 | 340,000 | 350 |
| 2001-12-14 | 39 | 40 | 32 | 37 | 831,000 | 370 |
| 2001-12-13 | 40 | 42 | 39 | 39 | 399,000 | 390 |
| 2001-12-12 | 41 | 42 | 40 | 40 | 297,000 | 400 |
| 2001-12-11 | 42 | 43 | 40 | 40 | 226,000 | 400 |
| 2001-12-10 | 42 | 43 | 40 | 42 | 390,000 | 420 |
| 2001-12-07 | 45 | 45 | 42 | 44 | 438,000 | 440 |
| 2001-12-06 | 50 | 52 | 46 | 46 | 1,467,000 | 460 |
| 2001-12-05 | 39 | 46 | 39 | 46 | 1,474,000 | 460 |
| 2001-12-04 | 41 | 42 | 39 | 39 | 1,299,000 | 390 |
| 2001-12-03 | 48 | 49 | 42 | 44 | 808,000 | 440 |
| 2001-11-30 | 52 | 54 | 46 | 46 | 1,208,000 | 460 |
| 2001-11-29 | 61 | 61 | 35 | 50 | 1,993,000 | 500 |
| 2001-11-28 | 63 | 66 | 62 | 63 | 342,000 | 630 |
| 2001-11-27 | 69 | 70 | 68 | 68 | 66,000 | 680 |
| 2001-11-26 | 69 | 70 | 67 | 68 | 100,000 | 680 |
| 2001-11-22 | 71 | 71 | 69 | 69 | 70,000 | 690 |
| 2001-11-21 | 71 | 71 | 68 | 71 | 100,000 | 710 |
| 2001-11-20 | 67 | 72 | 65 | 72 | 128,000 | 720 |
| 2001-11-19 | 66 | 66 | 65 | 66 | 69,000 | 660 |
| 2001-11-16 | 65 | 66 | 63 | 66 | 163,000 | 660 |
| 2001-11-15 | 67 | 68 | 66 | 67 | 59,000 | 670 |
| 2001-11-14 | 70 | 70 | 67 | 68 | 66,000 | 680 |
| 2001-11-13 | 67 | 68 | 66 | 67 | 70,000 | 670 |
| 2001-11-12 | 66 | 69 | 66 | 66 | 215,000 | 660 |
| 2001-11-09 | 71 | 72 | 65 | 66 | 409,000 | 660 |
| 2001-11-08 | 72 | 74 | 72 | 72 | 109,000 | 720 |
| 2001-11-07 | 74 | 74 | 72 | 74 | 177,000 | 740 |
| 2001-11-06 | 75 | 75 | 73 | 74 | 140,000 | 740 |
| 2001-11-05 | 76 | 76 | 74 | 75 | 100,000 | 750 |
| 2001-11-02 | 79 | 79 | 75 | 75 | 230,000 | 750 |
| 2001-11-01 | 80 | 80 | 77 | 79 | 151,000 | 790 |
| 2001-10-31 | 80 | 80 | 76 | 76 | 99,000 | 760 |
| 2001-10-30 | 78 | 78 | 75 | 76 | 93,000 | 760 |
| 2001-10-29 | 80 | 81 | 78 | 79 | 105,000 | 790 |
| 2001-10-26 | 83 | 83 | 80 | 80 | 137,000 | 800 |
| 2001-10-25 | 82 | 83 | 81 | 82 | 136,000 | 820 |
| 2001-10-24 | 83 | 84 | 80 | 82 | 185,000 | 820 |
| 2001-10-23 | 83 | 84 | 82 | 84 | 143,000 | 840 |
| 2001-10-22 | 83 | 84 | 80 | 82 | 313,000 | 820 |
| 2001-10-19 | 74 | 86 | 74 | 81 | 734,000 | 810 |
| 2001-10-18 | 75 | 77 | 74 | 74 | 166,000 | 740 |
| 2001-10-17 | 76 | 77 | 75 | 77 | 94,000 | 770 |
| 2001-10-16 | 74 | 77 | 74 | 77 | 111,000 | 770 |
| 2001-10-15 | 77 | 78 | 75 | 75 | 167,000 | 750 |
| 2001-10-12 | 79 | 79 | 76 | 78 | 78,000 | 780 |
| 2001-10-11 | 77 | 78 | 75 | 76 | 115,000 | 760 |
| 2001-10-10 | 78 | 78 | 76 | 76 | 93,000 | 760 |
| 2001-10-09 | 79 | 79 | 77 | 78 | 81,000 | 780 |
| 2001-10-05 | 78 | 79 | 77 | 78 | 106,000 | 780 |
| 2001-10-04 | 80 | 82 | 78 | 78 | 224,000 | 780 |
| 2001-10-03 | 80 | 81 | 78 | 80 | 153,000 | 800 |
| 2001-10-02 | 80 | 80 | 77 | 77 | 169,000 | 770 |
| 2001-10-01 | 80 | 80 | 77 | 80 | 88,000 | 800 |
| 2001-09-28 | 76 | 79 | 74 | 78 | 559,000 | 780 |
| 2001-09-27 | 78 | 80 | 76 | 78 | 116,000 | 780 |
| 2001-09-26 | 81 | 83 | 78 | 81 | 134,000 | 810 |
| 2001-09-25 | 85 | 85 | 79 | 80 | 110,000 | 800 |
| 2001-09-21 | 81 | 83 | 77 | 77 | 195,000 | 770 |
| 2001-09-20 | 80 | 85 | 80 | 85 | 214,000 | 850 |
| 2001-09-19 | 81 | 83 | 80 | 80 | 234,000 | 800 |
| 2001-09-18 | 71 | 86 | 71 | 82 | 375,000 | 820 |
| 2001-09-17 | 77 | 77 | 71 | 71 | 236,000 | 710 |
| 2001-09-14 | 82 | 84 | 77 | 81 | 504,000 | 810 |
| 2001-09-13 | 74 | 85 | 74 | 80 | 305,000 | 800 |
| 2001-09-12 | 73 | 79 | 73 | 74 | 750,000 | 740 |
| 2001-09-11 | 91 | 91 | 85 | 88 | 359,000 | 880 |
| 2001-09-10 | 91 | 93 | 90 | 92 | 126,000 | 920 |
| 2001-09-07 | 93 | 94 | 90 | 94 | 229,000 | 940 |
| 2001-09-06 | 96 | 97 | 94 | 95 | 234,000 | 950 |
| 2001-09-05 | 96 | 99 | 96 | 96 | 174,000 | 960 |
| 2001-09-04 | 92 | 97 | 90 | 96 | 222,000 | 960 |
| 2001-09-03 | 105 | 105 | 95 | 96 | 339,000 | 960 |
| 2001-08-31 | 108 | 108 | 106 | 106 | 183,000 | 1,060 |
| 2001-08-30 | 113 | 114 | 108 | 111 | 281,000 | 1,110 |
| 2001-08-29 | 118 | 118 | 114 | 115 | 189,000 | 1,150 |
| 2001-08-28 | 117 | 119 | 115 | 117 | 280,000 | 1,170 |
| 2001-08-27 | 124 | 124 | 113 | 114 | 308,000 | 1,140 |
| 2001-08-24 | 123 | 123 | 118 | 118 | 249,000 | 1,180 |
| 2001-08-23 | 116 | 127 | 115 | 118 | 965,000 | 1,180 |
| 2001-08-22 | 112 | 115 | 111 | 113 | 437,000 | 1,130 |
| 2001-08-21 | 110 | 114 | 110 | 111 | 192,000 | 1,110 |
| 2001-08-20 | 114 | 114 | 107 | 108 | 290,000 | 1,080 |
| 2001-08-17 | 108 | 118 | 108 | 116 | 678,000 | 1,160 |
| 2001-08-16 | 107 | 108 | 106 | 107 | 173,000 | 1,070 |
| 2001-08-15 | 109 | 109 | 106 | 106 | 162,000 | 1,060 |
| 2001-08-14 | 109 | 109 | 105 | 109 | 272,000 | 1,090 |
| 2001-08-13 | 104 | 111 | 104 | 106 | 316,000 | 1,060 |
| 2001-08-10 | 104 | 105 | 102 | 104 | 238,000 | 1,040 |
| 2001-08-09 | 102 | 108 | 101 | 103 | 845,000 | 1,030 |
| 2001-08-08 | 114 | 118 | 108 | 111 | 2,537,000 | 1,110 |
| 2001-08-07 | 95 | 118 | 94 | 114 | 2,140,000 | 1,140 |
| 2001-08-06 | 94 | 95 | 93 | 93 | 234,000 | 930 |
| 2001-08-03 | 93 | 97 | 92 | 95 | 198,000 | 950 |
| 2001-08-02 | 91 | 92 | 90 | 91 | 125,000 | 910 |
| 2001-08-01 | 90 | 92 | 90 | 91 | 56,000 | 910 |
| 2001-07-31 | 92 | 92 | 90 | 90 | 229,000 | 900 |
| 2001-07-30 | 94 | 94 | 90 | 91 | 143,000 | 910 |
| 2001-07-27 | 95 | 95 | 92 | 93 | 75,000 | 930 |
| 2001-07-26 | 95 | 96 | 92 | 94 | 104,000 | 940 |
| 2001-07-25 | 95 | 96 | 93 | 93 | 168,000 | 930 |
| 2001-07-24 | 91 | 95 | 89 | 93 | 250,000 | 930 |
| 2001-07-23 | 95 | 95 | 90 | 91 | 281,000 | 910 |
| 2001-07-19 | 93 | 96 | 91 | 96 | 253,000 | 960 |
| 2001-07-18 | 93 | 95 | 92 | 92 | 329,000 | 920 |
| 2001-07-17 | 94 | 94 | 90 | 92 | 368,000 | 920 |
| 2001-07-16 | 98 | 98 | 93 | 93 | 401,000 | 930 |
| 2001-07-13 | 102 | 103 | 94 | 96 | 448,000 | 960 |
| 2001-07-12 | 102 | 103 | 98 | 102 | 274,000 | 1,020 |
| 2001-07-11 | 98 | 101 | 96 | 100 | 553,000 | 1,000 |
| 2001-07-10 | 110 | 111 | 105 | 107 | 262,000 | 1,070 |
| 2001-07-09 | 118 | 118 | 105 | 111 | 541,000 | 1,110 |
| 2001-07-06 | 121 | 122 | 118 | 119 | 221,000 | 1,190 |
| 2001-07-05 | 120 | 123 | 120 | 121 | 230,000 | 1,210 |
| 2001-07-04 | 124 | 125 | 121 | 121 | 259,000 | 1,210 |
| 2001-07-03 | 124 | 125 | 123 | 125 | 84,000 | 1,250 |
| 2001-07-02 | 127 | 128 | 124 | 124 | 125,000 | 1,240 |
| 2001-06-29 | 129 | 129 | 126 | 128 | 85,000 | 1,280 |
| 2001-06-28 | 130 | 130 | 126 | 126 | 136,000 | 1,260 |
| 2001-06-27 | 133 | 133 | 128 | 128 | 134,000 | 1,280 |
| 2001-06-26 | 124 | 133 | 122 | 130 | 459,000 | 1,300 |
| 2001-06-25 | 128 | 128 | 122 | 125 | 170,000 | 1,250 |
| 2001-06-22 | 123 | 125 | 122 | 124 | 178,000 | 1,240 |
| 2001-06-21 | 125 | 125 | 121 | 122 | 82,000 | 1,220 |
| 2001-06-20 | 122 | 126 | 121 | 124 | 182,000 | 1,240 |
| 2001-06-19 | 125 | 128 | 122 | 126 | 379,000 | 1,260 |
| 2001-06-18 | 127 | 127 | 124 | 124 | 195,000 | 1,240 |
| 2001-06-15 | 125 | 128 | 125 | 126 | 108,000 | 1,260 |
| 2001-06-14 | 124 | 131 | 124 | 125 | 242,000 | 1,250 |
| 2001-06-13 | 127 | 127 | 123 | 123 | 265,000 | 1,230 |
| 2001-06-12 | 133 | 133 | 127 | 128 | 117,000 | 1,280 |
| 2001-06-11 | 138 | 140 | 132 | 134 | 273,000 | 1,340 |
| 2001-06-08 | 127 | 140 | 127 | 137 | 424,000 | 1,370 |
| 2001-06-07 | 125 | 128 | 125 | 126 | 101,000 | 1,260 |
| 2001-06-06 | 122 | 125 | 122 | 125 | 125,000 | 1,250 |
| 2001-06-05 | 128 | 128 | 121 | 124 | 289,000 | 1,240 |
| 2001-06-04 | 132 | 132 | 123 | 128 | 422,000 | 1,280 |
| 2001-06-01 | 131 | 134 | 130 | 133 | 257,000 | 1,330 |
| 2001-05-31 | 139 | 139 | 129 | 132 | 450,000 | 1,320 |
| 2001-05-30 | 146 | 146 | 142 | 142 | 337,000 | 1,420 |
| 2001-05-29 | 157 | 158 | 147 | 147 | 528,000 | 1,470 |
| 2001-05-28 | 146 | 156 | 143 | 156 | 432,000 | 1,560 |
| 2001-05-25 | 149 | 149 | 146 | 146 | 178,000 | 1,460 |
| 2001-05-24 | 148 | 149 | 146 | 147 | 276,000 | 1,470 |
| 2001-05-23 | 150 | 150 | 145 | 145 | 271,000 | 1,450 |
| 2001-05-22 | 145 | 149 | 145 | 149 | 264,000 | 1,490 |
| 2001-05-21 | 145 | 148 | 144 | 146 | 261,000 | 1,460 |
| 2001-05-18 | 147 | 149 | 144 | 145 | 222,000 | 1,450 |
| 2001-05-17 | 146 | 147 | 144 | 147 | 145,000 | 1,470 |
| 2001-05-16 | 145 | 146 | 144 | 144 | 156,000 | 1,440 |
| 2001-05-15 | 144 | 149 | 143 | 146 | 192,000 | 1,460 |
| 2001-05-14 | 147 | 150 | 143 | 143 | 224,000 | 1,430 |
| 2001-05-11 | 153 | 153 | 146 | 146 | 178,000 | 1,460 |
| 2001-05-10 | 148 | 153 | 148 | 150 | 271,000 | 1,500 |
| 2001-05-09 | 147 | 148 | 142 | 146 | 210,000 | 1,460 |
| 2001-05-08 | 148 | 150 | 143 | 148 | 557,000 | 1,480 |
| 2001-05-07 | 157 | 158 | 151 | 151 | 287,000 | 1,510 |
| 2001-05-02 | 156 | 158 | 150 | 154 | 842,000 | 1,540 |
| 2001-05-01 | 154 | 160 | 154 | 156 | 281,000 | 1,560 |
| 2001-04-27 | 160 | 162 | 154 | 158 | 590,000 | 1,580 |
| 2001-04-26 | 175 | 175 | 162 | 162 | 1,413,000 | 1,620 |
| 2001-04-25 | 150 | 176 | 149 | 172 | 2,060,000 | 1,720 |
| 2001-04-24 | 147 | 149 | 142 | 149 | 466,000 | 1,490 |
| 2001-04-23 | 152 | 153 | 145 | 146 | 672,000 | 1,460 |
| 2001-04-20 | 156 | 157 | 152 | 152 | 323,000 | 1,520 |
| 2001-04-19 | 155 | 159 | 153 | 155 | 417,000 | 1,550 |
| 2001-04-18 | 162 | 162 | 151 | 154 | 752,000 | 1,540 |
| 2001-04-17 | 165 | 165 | 161 | 161 | 297,000 | 1,610 |
| 2001-04-16 | 165 | 169 | 161 | 166 | 323,000 | 1,660 |
| 2001-04-13 | 161 | 165 | 160 | 165 | 539,000 | 1,650 |
| 2001-04-12 | 163 | 165 | 161 | 162 | 464,000 | 1,620 |
| 2001-04-11 | 166 | 168 | 161 | 165 | 626,000 | 1,650 |
| 2001-04-10 | 174 | 175 | 162 | 165 | 609,000 | 1,650 |
| 2001-04-09 | 171 | 177 | 170 | 171 | 549,000 | 1,710 |
| 2001-04-06 | 181 | 181 | 171 | 171 | 685,000 | 1,710 |
| 2001-04-05 | 184 | 184 | 174 | 179 | 1,284,000 | 1,790 |
| 2001-04-04 | 170 | 179 | 166 | 174 | 1,250,000 | 1,740 |
| 2001-04-03 | 167 | 175 | 166 | 170 | 1,205,000 | 1,700 |
| 2001-04-02 | 173 | 190 | 158 | 165 | 4,424,000 | 1,650 |
| 2001-03-30 | 195 | 213 | 175 | 176 | 13,986,000 | 1,760 |
| 2001-03-29 | 145 | 185 | 144 | 185 | 11,141,000 | 1,850 |
| 2001-03-28 | 146 | 147 | 138 | 140 | 553,000 | 1,400 |
| 2001-03-27 | 134 | 143 | 131 | 142 | 685,000 | 1,420 |
| 2001-03-26 | 144 | 144 | 132 | 134 | 758,000 | 1,340 |
| 2001-03-23 | 146 | 155 | 125 | 138 | 3,436,000 | 1,380 |
| 2001-03-22 | 112 | 147 | 112 | 143 | 2,710,000 | 1,430 |
| 2001-03-21 | 115 | 115 | 111 | 113 | 289,000 | 1,130 |
| 2001-03-19 | 110 | 112 | 110 | 112 | 184,000 | 1,120 |
| 2001-03-16 | 110 | 114 | 110 | 114 | 336,000 | 1,140 |
| 2001-03-15 | 112 | 113 | 110 | 110 | 463,000 | 1,100 |
| 2001-03-14 | 114 | 121 | 113 | 115 | 191,000 | 1,150 |
| 2001-03-13 | 112 | 116 | 112 | 115 | 347,000 | 1,150 |
| 2001-03-12 | 123 | 124 | 118 | 120 | 467,000 | 1,200 |
| 2001-03-09 | 119 | 126 | 113 | 122 | 680,000 | 1,220 |
| 2001-03-08 | 115 | 117 | 113 | 117 | 184,000 | 1,170 |
| 2001-03-07 | 115 | 117 | 113 | 114 | 141,000 | 1,140 |
| 2001-03-06 | 113 | 117 | 112 | 114 | 290,000 | 1,140 |
| 2001-03-05 | 114 | 115 | 112 | 112 | 334,000 | 1,120 |
| 2001-03-02 | 120 | 120 | 116 | 117 | 360,000 | 1,170 |
| 2001-03-01 | 125 | 125 | 119 | 120 | 329,000 | 1,200 |
| 2001-02-28 | 130 | 130 | 125 | 128 | 361,000 | 1,280 |
| 2001-02-27 | 121 | 131 | 120 | 127 | 966,000 | 1,270 |
| 2001-02-26 | 122 | 122 | 118 | 120 | 277,000 | 1,200 |
| 2001-02-23 | 124 | 124 | 120 | 120 | 189,000 | 1,200 |
| 2001-02-22 | 120 | 123 | 120 | 121 | 222,000 | 1,210 |
| 2001-02-21 | 123 | 125 | 121 | 121 | 156,000 | 1,210 |
| 2001-02-20 | 125 | 125 | 121 | 125 | 166,000 | 1,250 |
| 2001-02-19 | 120 | 125 | 120 | 123 | 235,000 | 1,230 |
| 2001-02-16 | 130 | 130 | 123 | 123 | 232,000 | 1,230 |
| 2001-02-15 | 127 | 131 | 124 | 128 | 253,000 | 1,280 |
| 2001-02-14 | 129 | 133 | 123 | 127 | 344,000 | 1,270 |
| 2001-02-13 | 139 | 142 | 120 | 126 | 1,340,000 | 1,260 |
| 2001-02-09 | 111 | 132 | 111 | 132 | 1,204,000 | 1,320 |
| 2001-02-08 | 112 | 115 | 111 | 112 | 471,000 | 1,120 |
| 2001-02-07 | 118 | 118 | 112 | 115 | 805,000 | 1,150 |
| 2001-02-06 | 121 | 124 | 116 | 119 | 851,000 | 1,190 |
| 2001-02-05 | 125 | 127 | 122 | 124 | 706,000 | 1,240 |
| 2001-02-02 | 127 | 129 | 126 | 128 | 531,000 | 1,280 |
| 2001-02-01 | 133 | 134 | 128 | 128 | 612,000 | 1,280 |
| 2001-01-31 | 126 | 135 | 126 | 132 | 935,000 | 1,320 |
| 2001-01-30 | 132 | 132 | 126 | 129 | 848,000 | 1,290 |
| 2001-01-29 | 135 | 138 | 128 | 133 | 1,024,000 | 1,330 |
| 2001-01-26 | 125 | 145 | 125 | 135 | 2,170,000 | 1,350 |
| 2001-01-25 | 133 | 135 | 125 | 127 | 2,392,000 | 1,270 |
| 2001-01-24 | 157 | 162 | 135 | 135 | 4,959,000 | 1,350 |
| 2001-01-23 | 137 | 154 | 131 | 147 | 6,531,000 | 1,470 |
| 2001-01-22 | 121 | 132 | 117 | 129 | 2,005,000 | 1,290 |
| 2001-01-19 | 130 | 135 | 125 | 125 | 2,883,000 | 1,250 |
| 2001-01-18 | 135 | 150 | 125 | 138 | 5,669,000 | 1,380 |
| 2001-01-17 | 152 | 157 | 128 | 137 | 9,214,000 | 1,370 |
| 2001-01-16 | 190 | 194 | 152 | 157 | 19,273,000 | 1,570 |
| 2001-01-15 | 151 | 180 | 151 | 180 | 24,066,000 | 1,800 |
| 2001-01-12 | 117 | 136 | 112 | 136 | 11,648,000 | 1,360 |
| 2001-01-11 | 97 | 108 | 96 | 107 | 4,278,000 | 1,070 |
| 2001-01-10 | 109 | 115 | 97 | 97 | 4,571,000 | 970 |
| 2001-01-09 | 98 | 110 | 98 | 105 | 2,828,000 | 1,050 |
| 2001-01-05 | 94 | 100 | 94 | 96 | 1,167,000 | 960 |
| 2001-01-04 | 95 | 95 | 91 | 93 | 356,000 | 930 |
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
