5936 東洋シヤッター(株) の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-3029312931129,000310
2002-12-2726292629118,000290
2002-12-2626272626112,000260
2002-12-2528282527182,000270
2002-12-2425262426138,000260
2002-12-202526252654,000260
2002-12-1925262426101,000260
2002-12-1826272526105,000260
2002-12-172527252564,000250
2002-12-162526252565,000250
2002-12-1325282528130,000280
2002-12-122628262837,000280
2002-12-112527252763,000270
2002-12-1025272526121,000260
2002-12-092627262614,000260
2002-12-0628282627131,000270
2002-12-052526252688,000260
2002-12-042526242698,000260
2002-12-032426242699,000260
2002-12-022526242425,000240
2002-11-2927272325102,000250
2002-11-2824262425101,000250
2002-11-272425232498,000240
2002-11-262727242485,000240
2002-11-2525262526157,000260
2002-11-2223262324213,000240
2002-11-212525222390,000230
2002-11-202023202366,000230
2002-11-1922221920154,000200
2002-11-182324212390,000230
2002-11-1525262426113,000260
2002-11-1423252225188,000250
2002-11-1326272324173,000240
2002-11-122727262631,000260
2002-11-1127292627111,000270
2002-11-0827282628129,000280
2002-11-0727282628155,000280
2002-11-062829272751,000270
2002-11-0528292728116,000280
2002-11-0129292829112,000290
2002-10-313030282996,000290
2002-10-3028302829108,000290
2002-10-2929302828188,000280
2002-10-2830312729130,000290
2002-10-2532323030130,000300
2002-10-243131303126,000310
2002-10-2331313031119,000310
2002-10-2229332931314,000310
2002-10-2130302727171,000270
2002-10-182729272976,000290
2002-10-172728262857,000280
2002-10-1629302728210,000280
2002-10-1527282628126,000280
2002-10-1127282424201,000240
2002-10-1027272127307,000270
2002-10-092930272891,000280
2002-10-082929282972,000290
2002-10-073031293093,000300
2002-10-0432323132115,000320
2002-10-0333343132146,000320
2002-10-0235372733375,000330
2002-10-013738373754,000370
2002-09-304040373893,000380
2002-09-273838373836,000380
2002-09-263838373775,000370
2002-09-254040383968,000390
2002-09-244040374051,000400
2002-09-2039403839102,000390
2002-09-1940413839147,000390
2002-09-183940384032,000400
2002-09-1740403840113,000400
2002-09-1335413540214,000400
2002-09-123637363645,000360
2002-09-1135373536109,000360
2002-09-1035363535249,000350
2002-09-093537353599,000350
2002-09-0636373535213,000350
2002-09-053637363659,000360
2002-09-0439393636171,000360
2002-09-0339403939103,000390
2002-09-0240413939162,000390
2002-08-304141404066,000400
2002-08-2940413940100,000400
2002-08-284041404191,000410
2002-08-274041404151,000410
2002-08-2641414041167,000410
2002-08-234242404189,000410
2002-08-2241424042276,000420
2002-08-214141404165,000410
2002-08-204242404166,000410
2002-08-1940424042239,000420
2002-08-1643434043220,000430
2002-08-154242414214,000420
2002-08-144243414135,000410
2002-08-134242414234,000420
2002-08-124343424251,000420
2002-08-094343424261,000420
2002-08-08414341438,000430
2002-08-0741434141103,000410
2002-08-064243414193,000410
2002-08-054243424279,000420
2002-08-024345424383,000430
2002-08-014245424556,000450
2002-07-3145454242115,000420
2002-07-304343434348,000430
2002-07-294344424295,000420
2002-07-264545444444,000440
2002-07-254646454539,000450
2002-07-244445434447,000440
2002-07-234346434585,000450
2002-07-224444434395,000430
2002-07-194546454582,000450
2002-07-1845474547167,000470
2002-07-1745464545115,000450
2002-07-1646474646107,000460
2002-07-154546454557,000450
2002-07-124647464652,000460
2002-07-1145474545121,000450
2002-07-104647464660,000460
2002-07-0946474647113,000470
2002-07-0846474546140,000460
2002-07-0547474545129,000450
2002-07-044747464758,000470
2002-07-034747464787,000470
2002-07-0246474547176,000470
2002-07-014849464780,000470
2002-06-2849494748101,000480
2002-06-2746484647114,000470
2002-06-2650504747139,000470
2002-06-2546504550272,000500
2002-06-2445464545155,000450
2002-06-2147484647127,000470
2002-06-204949474898,000480
2002-06-1949504949144,000490
2002-06-1849504950161,000500
2002-06-1751534949331,000490
2002-06-1450515050226,000500
2002-06-135253515187,000510
2002-06-1251525052113,000520
2002-06-1152535151191,000510
2002-06-1053545253326,000530
2002-06-0754555353143,000530
2002-06-0653555355341,000550
2002-06-0555555353264,000530
2002-06-0453545354145,000540
2002-06-0354555252341,000520
2002-05-3154555252386,000520
2002-05-3057575455750,000550
2002-05-29585853551,903,000550
2002-05-28515950591,511,000590
2002-05-2750514950718,000500
2002-05-2449504748344,000480
2002-05-2348504849297,000490
2002-05-2248494748184,000480
2002-05-2147484648124,000480
2002-05-2044474346265,000460
2002-05-174344434373,000430
2002-05-1641434143101,000430
2002-05-154243414180,000410
2002-05-1442434142118,000420
2002-05-1342434242174,000420
2002-05-104444434346,000430
2002-05-094545434494,000440
2002-05-0842444244218,000440
2002-05-0744444343117,000430
2002-05-0244454445145,000450
2002-05-014546444490,000440
2002-04-3044454445150,000450
2002-04-2646464444457,000440
2002-04-2547474646241,000460
2002-04-244747464784,000470
2002-04-2347474647158,000470
2002-04-2247474646211,000460
2002-04-1948484647106,000470
2002-04-1849494848173,000480
2002-04-1750504849180,000490
2002-04-165050495062,000500
2002-04-1549504950122,000500
2002-04-1250514949126,000490
2002-04-115051505090,000500
2002-04-1050514951111,000510
2002-04-0951535050387,000500
2002-04-0852545151402,000510
2002-04-0547524751416,000510
2002-04-0446474646137,000460
2002-04-0345474547111,000470
2002-04-0247474545133,000450
2002-04-014848474777,000470
2002-03-2950504849163,000490
2002-03-2849494849145,000490
2002-03-274949484990,000490
2002-03-2649494747149,000470
2002-03-2551514850175,000500
2002-03-2251514950355,000500
2002-03-2052525051395,000510
2002-03-1951525051252,000510
2002-03-1855555051239,000510
2002-03-1551514951220,000510
2002-03-1451525051201,000510
2002-03-1355555151468,000510
2002-03-1256565355480,000550
2002-03-11575853551,764,000550
2002-03-08496249525,477,000520
2002-03-0748494649453,000490
2002-03-0648494747144,000470
2002-03-0551514748668,000480
2002-03-0445504548761,000480
2002-03-0149494546473,000460
2002-02-2848494648390,000480
2002-02-2744454245199,000450
2002-02-2641444143464,000430
2002-02-25474840421,137,000420
2002-02-2250524747426,000470
2002-02-2151545050318,000500
2002-02-205051505188,000510
2002-02-1953545153235,000530
2002-02-1852535252187,000520
2002-02-1553545252267,000520
2002-02-1455565353374,000530
2002-02-1353575253846,000530
2002-02-1250535052271,000520
2002-02-0849504849172,000490
2002-02-0747494749181,000490
2002-02-0647484647163,000470
2002-02-0546494648316,000480
2002-02-0450514747332,000470
2002-02-0151525050345,000500
2002-01-3155555252426,000520
2002-01-3053535153622,000530
2002-01-29596253543,476,000540
2002-01-28475847551,960,000550
2002-01-2549504647319,000470
2002-01-2445494547378,000470
2002-01-2346474445217,000450
2002-01-2246474546272,000460
2002-01-2143474347292,000470
2002-01-1849504548280,000480
2002-01-1746504547299,000470
2002-01-1645474347195,000470
2002-01-15434541451,277,000450
2002-01-11565748491,399,000490
2002-01-10616156571,100,000570
2002-01-09526852602,771,000600
2002-01-0854545052790,000520
2002-01-07445444541,179,000540
2002-01-0441444143217,000430

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