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 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 29 | 31 | 29 | 31 | 129,000 | 310 |
| 2002-12-27 | 26 | 29 | 26 | 29 | 118,000 | 290 |
| 2002-12-26 | 26 | 27 | 26 | 26 | 112,000 | 260 |
| 2002-12-25 | 28 | 28 | 25 | 27 | 182,000 | 270 |
| 2002-12-24 | 25 | 26 | 24 | 26 | 138,000 | 260 |
| 2002-12-20 | 25 | 26 | 25 | 26 | 54,000 | 260 |
| 2002-12-19 | 25 | 26 | 24 | 26 | 101,000 | 260 |
| 2002-12-18 | 26 | 27 | 25 | 26 | 105,000 | 260 |
| 2002-12-17 | 25 | 27 | 25 | 25 | 64,000 | 250 |
| 2002-12-16 | 25 | 26 | 25 | 25 | 65,000 | 250 |
| 2002-12-13 | 25 | 28 | 25 | 28 | 130,000 | 280 |
| 2002-12-12 | 26 | 28 | 26 | 28 | 37,000 | 280 |
| 2002-12-11 | 25 | 27 | 25 | 27 | 63,000 | 270 |
| 2002-12-10 | 25 | 27 | 25 | 26 | 121,000 | 260 |
| 2002-12-09 | 26 | 27 | 26 | 26 | 14,000 | 260 |
| 2002-12-06 | 28 | 28 | 26 | 27 | 131,000 | 270 |
| 2002-12-05 | 25 | 26 | 25 | 26 | 88,000 | 260 |
| 2002-12-04 | 25 | 26 | 24 | 26 | 98,000 | 260 |
| 2002-12-03 | 24 | 26 | 24 | 26 | 99,000 | 260 |
| 2002-12-02 | 25 | 26 | 24 | 24 | 25,000 | 240 |
| 2002-11-29 | 27 | 27 | 23 | 25 | 102,000 | 250 |
| 2002-11-28 | 24 | 26 | 24 | 25 | 101,000 | 250 |
| 2002-11-27 | 24 | 25 | 23 | 24 | 98,000 | 240 |
| 2002-11-26 | 27 | 27 | 24 | 24 | 85,000 | 240 |
| 2002-11-25 | 25 | 26 | 25 | 26 | 157,000 | 260 |
| 2002-11-22 | 23 | 26 | 23 | 24 | 213,000 | 240 |
| 2002-11-21 | 25 | 25 | 22 | 23 | 90,000 | 230 |
| 2002-11-20 | 20 | 23 | 20 | 23 | 66,000 | 230 |
| 2002-11-19 | 22 | 22 | 19 | 20 | 154,000 | 200 |
| 2002-11-18 | 23 | 24 | 21 | 23 | 90,000 | 230 |
| 2002-11-15 | 25 | 26 | 24 | 26 | 113,000 | 260 |
| 2002-11-14 | 23 | 25 | 22 | 25 | 188,000 | 250 |
| 2002-11-13 | 26 | 27 | 23 | 24 | 173,000 | 240 |
| 2002-11-12 | 27 | 27 | 26 | 26 | 31,000 | 260 |
| 2002-11-11 | 27 | 29 | 26 | 27 | 111,000 | 270 |
| 2002-11-08 | 27 | 28 | 26 | 28 | 129,000 | 280 |
| 2002-11-07 | 27 | 28 | 26 | 28 | 155,000 | 280 |
| 2002-11-06 | 28 | 29 | 27 | 27 | 51,000 | 270 |
| 2002-11-05 | 28 | 29 | 27 | 28 | 116,000 | 280 |
| 2002-11-01 | 29 | 29 | 28 | 29 | 112,000 | 290 |
| 2002-10-31 | 30 | 30 | 28 | 29 | 96,000 | 290 |
| 2002-10-30 | 28 | 30 | 28 | 29 | 108,000 | 290 |
| 2002-10-29 | 29 | 30 | 28 | 28 | 188,000 | 280 |
| 2002-10-28 | 30 | 31 | 27 | 29 | 130,000 | 290 |
| 2002-10-25 | 32 | 32 | 30 | 30 | 130,000 | 300 |
| 2002-10-24 | 31 | 31 | 30 | 31 | 26,000 | 310 |
| 2002-10-23 | 31 | 31 | 30 | 31 | 119,000 | 310 |
| 2002-10-22 | 29 | 33 | 29 | 31 | 314,000 | 310 |
| 2002-10-21 | 30 | 30 | 27 | 27 | 171,000 | 270 |
| 2002-10-18 | 27 | 29 | 27 | 29 | 76,000 | 290 |
| 2002-10-17 | 27 | 28 | 26 | 28 | 57,000 | 280 |
| 2002-10-16 | 29 | 30 | 27 | 28 | 210,000 | 280 |
| 2002-10-15 | 27 | 28 | 26 | 28 | 126,000 | 280 |
| 2002-10-11 | 27 | 28 | 24 | 24 | 201,000 | 240 |
| 2002-10-10 | 27 | 27 | 21 | 27 | 307,000 | 270 |
| 2002-10-09 | 29 | 30 | 27 | 28 | 91,000 | 280 |
| 2002-10-08 | 29 | 29 | 28 | 29 | 72,000 | 290 |
| 2002-10-07 | 30 | 31 | 29 | 30 | 93,000 | 300 |
| 2002-10-04 | 32 | 32 | 31 | 32 | 115,000 | 320 |
| 2002-10-03 | 33 | 34 | 31 | 32 | 146,000 | 320 |
| 2002-10-02 | 35 | 37 | 27 | 33 | 375,000 | 330 |
| 2002-10-01 | 37 | 38 | 37 | 37 | 54,000 | 370 |
| 2002-09-30 | 40 | 40 | 37 | 38 | 93,000 | 380 |
| 2002-09-27 | 38 | 38 | 37 | 38 | 36,000 | 380 |
| 2002-09-26 | 38 | 38 | 37 | 37 | 75,000 | 370 |
| 2002-09-25 | 40 | 40 | 38 | 39 | 68,000 | 390 |
| 2002-09-24 | 40 | 40 | 37 | 40 | 51,000 | 400 |
| 2002-09-20 | 39 | 40 | 38 | 39 | 102,000 | 390 |
| 2002-09-19 | 40 | 41 | 38 | 39 | 147,000 | 390 |
| 2002-09-18 | 39 | 40 | 38 | 40 | 32,000 | 400 |
| 2002-09-17 | 40 | 40 | 38 | 40 | 113,000 | 400 |
| 2002-09-13 | 35 | 41 | 35 | 40 | 214,000 | 400 |
| 2002-09-12 | 36 | 37 | 36 | 36 | 45,000 | 360 |
| 2002-09-11 | 35 | 37 | 35 | 36 | 109,000 | 360 |
| 2002-09-10 | 35 | 36 | 35 | 35 | 249,000 | 350 |
| 2002-09-09 | 35 | 37 | 35 | 35 | 99,000 | 350 |
| 2002-09-06 | 36 | 37 | 35 | 35 | 213,000 | 350 |
| 2002-09-05 | 36 | 37 | 36 | 36 | 59,000 | 360 |
| 2002-09-04 | 39 | 39 | 36 | 36 | 171,000 | 360 |
| 2002-09-03 | 39 | 40 | 39 | 39 | 103,000 | 390 |
| 2002-09-02 | 40 | 41 | 39 | 39 | 162,000 | 390 |
| 2002-08-30 | 41 | 41 | 40 | 40 | 66,000 | 400 |
| 2002-08-29 | 40 | 41 | 39 | 40 | 100,000 | 400 |
| 2002-08-28 | 40 | 41 | 40 | 41 | 91,000 | 410 |
| 2002-08-27 | 40 | 41 | 40 | 41 | 51,000 | 410 |
| 2002-08-26 | 41 | 41 | 40 | 41 | 167,000 | 410 |
| 2002-08-23 | 42 | 42 | 40 | 41 | 89,000 | 410 |
| 2002-08-22 | 41 | 42 | 40 | 42 | 276,000 | 420 |
| 2002-08-21 | 41 | 41 | 40 | 41 | 65,000 | 410 |
| 2002-08-20 | 42 | 42 | 40 | 41 | 66,000 | 410 |
| 2002-08-19 | 40 | 42 | 40 | 42 | 239,000 | 420 |
| 2002-08-16 | 43 | 43 | 40 | 43 | 220,000 | 430 |
| 2002-08-15 | 42 | 42 | 41 | 42 | 14,000 | 420 |
| 2002-08-14 | 42 | 43 | 41 | 41 | 35,000 | 410 |
| 2002-08-13 | 42 | 42 | 41 | 42 | 34,000 | 420 |
| 2002-08-12 | 43 | 43 | 42 | 42 | 51,000 | 420 |
| 2002-08-09 | 43 | 43 | 42 | 42 | 61,000 | 420 |
| 2002-08-08 | 41 | 43 | 41 | 43 | 8,000 | 430 |
| 2002-08-07 | 41 | 43 | 41 | 41 | 103,000 | 410 |
| 2002-08-06 | 42 | 43 | 41 | 41 | 93,000 | 410 |
| 2002-08-05 | 42 | 43 | 42 | 42 | 79,000 | 420 |
| 2002-08-02 | 43 | 45 | 42 | 43 | 83,000 | 430 |
| 2002-08-01 | 42 | 45 | 42 | 45 | 56,000 | 450 |
| 2002-07-31 | 45 | 45 | 42 | 42 | 115,000 | 420 |
| 2002-07-30 | 43 | 43 | 43 | 43 | 48,000 | 430 |
| 2002-07-29 | 43 | 44 | 42 | 42 | 95,000 | 420 |
| 2002-07-26 | 45 | 45 | 44 | 44 | 44,000 | 440 |
| 2002-07-25 | 46 | 46 | 45 | 45 | 39,000 | 450 |
| 2002-07-24 | 44 | 45 | 43 | 44 | 47,000 | 440 |
| 2002-07-23 | 43 | 46 | 43 | 45 | 85,000 | 450 |
| 2002-07-22 | 44 | 44 | 43 | 43 | 95,000 | 430 |
| 2002-07-19 | 45 | 46 | 45 | 45 | 82,000 | 450 |
| 2002-07-18 | 45 | 47 | 45 | 47 | 167,000 | 470 |
| 2002-07-17 | 45 | 46 | 45 | 45 | 115,000 | 450 |
| 2002-07-16 | 46 | 47 | 46 | 46 | 107,000 | 460 |
| 2002-07-15 | 45 | 46 | 45 | 45 | 57,000 | 450 |
| 2002-07-12 | 46 | 47 | 46 | 46 | 52,000 | 460 |
| 2002-07-11 | 45 | 47 | 45 | 45 | 121,000 | 450 |
| 2002-07-10 | 46 | 47 | 46 | 46 | 60,000 | 460 |
| 2002-07-09 | 46 | 47 | 46 | 47 | 113,000 | 470 |
| 2002-07-08 | 46 | 47 | 45 | 46 | 140,000 | 460 |
| 2002-07-05 | 47 | 47 | 45 | 45 | 129,000 | 450 |
| 2002-07-04 | 47 | 47 | 46 | 47 | 58,000 | 470 |
| 2002-07-03 | 47 | 47 | 46 | 47 | 87,000 | 470 |
| 2002-07-02 | 46 | 47 | 45 | 47 | 176,000 | 470 |
| 2002-07-01 | 48 | 49 | 46 | 47 | 80,000 | 470 |
| 2002-06-28 | 49 | 49 | 47 | 48 | 101,000 | 480 |
| 2002-06-27 | 46 | 48 | 46 | 47 | 114,000 | 470 |
| 2002-06-26 | 50 | 50 | 47 | 47 | 139,000 | 470 |
| 2002-06-25 | 46 | 50 | 45 | 50 | 272,000 | 500 |
| 2002-06-24 | 45 | 46 | 45 | 45 | 155,000 | 450 |
| 2002-06-21 | 47 | 48 | 46 | 47 | 127,000 | 470 |
| 2002-06-20 | 49 | 49 | 47 | 48 | 98,000 | 480 |
| 2002-06-19 | 49 | 50 | 49 | 49 | 144,000 | 490 |
| 2002-06-18 | 49 | 50 | 49 | 50 | 161,000 | 500 |
| 2002-06-17 | 51 | 53 | 49 | 49 | 331,000 | 490 |
| 2002-06-14 | 50 | 51 | 50 | 50 | 226,000 | 500 |
| 2002-06-13 | 52 | 53 | 51 | 51 | 87,000 | 510 |
| 2002-06-12 | 51 | 52 | 50 | 52 | 113,000 | 520 |
| 2002-06-11 | 52 | 53 | 51 | 51 | 191,000 | 510 |
| 2002-06-10 | 53 | 54 | 52 | 53 | 326,000 | 530 |
| 2002-06-07 | 54 | 55 | 53 | 53 | 143,000 | 530 |
| 2002-06-06 | 53 | 55 | 53 | 55 | 341,000 | 550 |
| 2002-06-05 | 55 | 55 | 53 | 53 | 264,000 | 530 |
| 2002-06-04 | 53 | 54 | 53 | 54 | 145,000 | 540 |
| 2002-06-03 | 54 | 55 | 52 | 52 | 341,000 | 520 |
| 2002-05-31 | 54 | 55 | 52 | 52 | 386,000 | 520 |
| 2002-05-30 | 57 | 57 | 54 | 55 | 750,000 | 550 |
| 2002-05-29 | 58 | 58 | 53 | 55 | 1,903,000 | 550 |
| 2002-05-28 | 51 | 59 | 50 | 59 | 1,511,000 | 590 |
| 2002-05-27 | 50 | 51 | 49 | 50 | 718,000 | 500 |
| 2002-05-24 | 49 | 50 | 47 | 48 | 344,000 | 480 |
| 2002-05-23 | 48 | 50 | 48 | 49 | 297,000 | 490 |
| 2002-05-22 | 48 | 49 | 47 | 48 | 184,000 | 480 |
| 2002-05-21 | 47 | 48 | 46 | 48 | 124,000 | 480 |
| 2002-05-20 | 44 | 47 | 43 | 46 | 265,000 | 460 |
| 2002-05-17 | 43 | 44 | 43 | 43 | 73,000 | 430 |
| 2002-05-16 | 41 | 43 | 41 | 43 | 101,000 | 430 |
| 2002-05-15 | 42 | 43 | 41 | 41 | 80,000 | 410 |
| 2002-05-14 | 42 | 43 | 41 | 42 | 118,000 | 420 |
| 2002-05-13 | 42 | 43 | 42 | 42 | 174,000 | 420 |
| 2002-05-10 | 44 | 44 | 43 | 43 | 46,000 | 430 |
| 2002-05-09 | 45 | 45 | 43 | 44 | 94,000 | 440 |
| 2002-05-08 | 42 | 44 | 42 | 44 | 218,000 | 440 |
| 2002-05-07 | 44 | 44 | 43 | 43 | 117,000 | 430 |
| 2002-05-02 | 44 | 45 | 44 | 45 | 145,000 | 450 |
| 2002-05-01 | 45 | 46 | 44 | 44 | 90,000 | 440 |
| 2002-04-30 | 44 | 45 | 44 | 45 | 150,000 | 450 |
| 2002-04-26 | 46 | 46 | 44 | 44 | 457,000 | 440 |
| 2002-04-25 | 47 | 47 | 46 | 46 | 241,000 | 460 |
| 2002-04-24 | 47 | 47 | 46 | 47 | 84,000 | 470 |
| 2002-04-23 | 47 | 47 | 46 | 47 | 158,000 | 470 |
| 2002-04-22 | 47 | 47 | 46 | 46 | 211,000 | 460 |
| 2002-04-19 | 48 | 48 | 46 | 47 | 106,000 | 470 |
| 2002-04-18 | 49 | 49 | 48 | 48 | 173,000 | 480 |
| 2002-04-17 | 50 | 50 | 48 | 49 | 180,000 | 490 |
| 2002-04-16 | 50 | 50 | 49 | 50 | 62,000 | 500 |
| 2002-04-15 | 49 | 50 | 49 | 50 | 122,000 | 500 |
| 2002-04-12 | 50 | 51 | 49 | 49 | 126,000 | 490 |
| 2002-04-11 | 50 | 51 | 50 | 50 | 90,000 | 500 |
| 2002-04-10 | 50 | 51 | 49 | 51 | 111,000 | 510 |
| 2002-04-09 | 51 | 53 | 50 | 50 | 387,000 | 500 |
| 2002-04-08 | 52 | 54 | 51 | 51 | 402,000 | 510 |
| 2002-04-05 | 47 | 52 | 47 | 51 | 416,000 | 510 |
| 2002-04-04 | 46 | 47 | 46 | 46 | 137,000 | 460 |
| 2002-04-03 | 45 | 47 | 45 | 47 | 111,000 | 470 |
| 2002-04-02 | 47 | 47 | 45 | 45 | 133,000 | 450 |
| 2002-04-01 | 48 | 48 | 47 | 47 | 77,000 | 470 |
| 2002-03-29 | 50 | 50 | 48 | 49 | 163,000 | 490 |
| 2002-03-28 | 49 | 49 | 48 | 49 | 145,000 | 490 |
| 2002-03-27 | 49 | 49 | 48 | 49 | 90,000 | 490 |
| 2002-03-26 | 49 | 49 | 47 | 47 | 149,000 | 470 |
| 2002-03-25 | 51 | 51 | 48 | 50 | 175,000 | 500 |
| 2002-03-22 | 51 | 51 | 49 | 50 | 355,000 | 500 |
| 2002-03-20 | 52 | 52 | 50 | 51 | 395,000 | 510 |
| 2002-03-19 | 51 | 52 | 50 | 51 | 252,000 | 510 |
| 2002-03-18 | 55 | 55 | 50 | 51 | 239,000 | 510 |
| 2002-03-15 | 51 | 51 | 49 | 51 | 220,000 | 510 |
| 2002-03-14 | 51 | 52 | 50 | 51 | 201,000 | 510 |
| 2002-03-13 | 55 | 55 | 51 | 51 | 468,000 | 510 |
| 2002-03-12 | 56 | 56 | 53 | 55 | 480,000 | 550 |
| 2002-03-11 | 57 | 58 | 53 | 55 | 1,764,000 | 550 |
| 2002-03-08 | 49 | 62 | 49 | 52 | 5,477,000 | 520 |
| 2002-03-07 | 48 | 49 | 46 | 49 | 453,000 | 490 |
| 2002-03-06 | 48 | 49 | 47 | 47 | 144,000 | 470 |
| 2002-03-05 | 51 | 51 | 47 | 48 | 668,000 | 480 |
| 2002-03-04 | 45 | 50 | 45 | 48 | 761,000 | 480 |
| 2002-03-01 | 49 | 49 | 45 | 46 | 473,000 | 460 |
| 2002-02-28 | 48 | 49 | 46 | 48 | 390,000 | 480 |
| 2002-02-27 | 44 | 45 | 42 | 45 | 199,000 | 450 |
| 2002-02-26 | 41 | 44 | 41 | 43 | 464,000 | 430 |
| 2002-02-25 | 47 | 48 | 40 | 42 | 1,137,000 | 420 |
| 2002-02-22 | 50 | 52 | 47 | 47 | 426,000 | 470 |
| 2002-02-21 | 51 | 54 | 50 | 50 | 318,000 | 500 |
| 2002-02-20 | 50 | 51 | 50 | 51 | 88,000 | 510 |
| 2002-02-19 | 53 | 54 | 51 | 53 | 235,000 | 530 |
| 2002-02-18 | 52 | 53 | 52 | 52 | 187,000 | 520 |
| 2002-02-15 | 53 | 54 | 52 | 52 | 267,000 | 520 |
| 2002-02-14 | 55 | 56 | 53 | 53 | 374,000 | 530 |
| 2002-02-13 | 53 | 57 | 52 | 53 | 846,000 | 530 |
| 2002-02-12 | 50 | 53 | 50 | 52 | 271,000 | 520 |
| 2002-02-08 | 49 | 50 | 48 | 49 | 172,000 | 490 |
| 2002-02-07 | 47 | 49 | 47 | 49 | 181,000 | 490 |
| 2002-02-06 | 47 | 48 | 46 | 47 | 163,000 | 470 |
| 2002-02-05 | 46 | 49 | 46 | 48 | 316,000 | 480 |
| 2002-02-04 | 50 | 51 | 47 | 47 | 332,000 | 470 |
| 2002-02-01 | 51 | 52 | 50 | 50 | 345,000 | 500 |
| 2002-01-31 | 55 | 55 | 52 | 52 | 426,000 | 520 |
| 2002-01-30 | 53 | 53 | 51 | 53 | 622,000 | 530 |
| 2002-01-29 | 59 | 62 | 53 | 54 | 3,476,000 | 540 |
| 2002-01-28 | 47 | 58 | 47 | 55 | 1,960,000 | 550 |
| 2002-01-25 | 49 | 50 | 46 | 47 | 319,000 | 470 |
| 2002-01-24 | 45 | 49 | 45 | 47 | 378,000 | 470 |
| 2002-01-23 | 46 | 47 | 44 | 45 | 217,000 | 450 |
| 2002-01-22 | 46 | 47 | 45 | 46 | 272,000 | 460 |
| 2002-01-21 | 43 | 47 | 43 | 47 | 292,000 | 470 |
| 2002-01-18 | 49 | 50 | 45 | 48 | 280,000 | 480 |
| 2002-01-17 | 46 | 50 | 45 | 47 | 299,000 | 470 |
| 2002-01-16 | 45 | 47 | 43 | 47 | 195,000 | 470 |
| 2002-01-15 | 43 | 45 | 41 | 45 | 1,277,000 | 450 |
| 2002-01-11 | 56 | 57 | 48 | 49 | 1,399,000 | 490 |
| 2002-01-10 | 61 | 61 | 56 | 57 | 1,100,000 | 570 |
| 2002-01-09 | 52 | 68 | 52 | 60 | 2,771,000 | 600 |
| 2002-01-08 | 54 | 54 | 50 | 52 | 790,000 | 520 |
| 2002-01-07 | 44 | 54 | 44 | 54 | 1,179,000 | 540 |
| 2002-01-04 | 41 | 44 | 41 | 43 | 217,000 | 430 |
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