5936 東洋シヤッター(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 94 | 95 | 92 | 94 | 290,000 | 940 |
| 2003-12-29 | 89 | 93 | 89 | 92 | 389,000 | 920 |
| 2003-12-26 | 85 | 89 | 85 | 87 | 292,000 | 870 |
| 2003-12-25 | 82 | 82 | 80 | 82 | 325,000 | 820 |
| 2003-12-24 | 82 | 84 | 80 | 82 | 294,000 | 820 |
| 2003-12-22 | 83 | 84 | 82 | 82 | 200,000 | 820 |
| 2003-12-19 | 86 | 87 | 83 | 83 | 261,000 | 830 |
| 2003-12-18 | 82 | 85 | 81 | 85 | 255,000 | 850 |
| 2003-12-17 | 89 | 89 | 85 | 85 | 103,000 | 850 |
| 2003-12-16 | 88 | 88 | 86 | 87 | 83,000 | 870 |
| 2003-12-15 | 90 | 91 | 87 | 88 | 237,000 | 880 |
| 2003-12-12 | 85 | 87 | 85 | 86 | 328,000 | 860 |
| 2003-12-11 | 89 | 90 | 82 | 84 | 551,000 | 840 |
| 2003-12-10 | 94 | 94 | 88 | 91 | 389,000 | 910 |
| 2003-12-09 | 95 | 97 | 94 | 94 | 126,000 | 940 |
| 2003-12-08 | 96 | 97 | 95 | 95 | 135,000 | 950 |
| 2003-12-05 | 98 | 99 | 96 | 97 | 112,000 | 970 |
| 2003-12-04 | 97 | 99 | 96 | 96 | 197,000 | 960 |
| 2003-12-03 | 95 | 98 | 95 | 98 | 180,000 | 980 |
| 2003-12-02 | 101 | 101 | 97 | 97 | 196,000 | 970 |
| 2003-12-01 | 93 | 99 | 93 | 99 | 434,000 | 990 |
| 2003-11-28 | 103 | 103 | 99 | 100 | 254,000 | 1,000 |
| 2003-11-27 | 100 | 102 | 99 | 102 | 295,000 | 1,020 |
| 2003-11-26 | 102 | 102 | 98 | 99 | 345,000 | 990 |
| 2003-11-25 | 105 | 107 | 100 | 102 | 554,000 | 1,020 |
| 2003-11-21 | 94 | 97 | 91 | 97 | 952,000 | 970 |
| 2003-11-20 | 93 | 101 | 93 | 97 | 1,712,000 | 970 |
| 2003-11-19 | 84 | 95 | 82 | 90 | 1,221,000 | 900 |
| 2003-11-18 | 71 | 89 | 70 | 88 | 1,115,000 | 880 |
| 2003-11-17 | 90 | 90 | 76 | 76 | 872,000 | 760 |
| 2003-11-14 | 93 | 93 | 91 | 91 | 456,000 | 910 |
| 2003-11-13 | 100 | 101 | 90 | 93 | 630,000 | 930 |
| 2003-11-12 | 100 | 104 | 98 | 99 | 280,000 | 990 |
| 2003-11-11 | 105 | 106 | 97 | 104 | 770,000 | 1,040 |
| 2003-11-10 | 112 | 112 | 109 | 110 | 123,000 | 1,100 |
| 2003-11-07 | 113 | 114 | 111 | 112 | 129,000 | 1,120 |
| 2003-11-06 | 113 | 113 | 112 | 113 | 133,000 | 1,130 |
| 2003-11-05 | 113 | 115 | 111 | 113 | 243,000 | 1,130 |
| 2003-11-04 | 116 | 120 | 113 | 113 | 199,000 | 1,130 |
| 2003-10-31 | 114 | 124 | 114 | 116 | 881,000 | 1,160 |
| 2003-10-30 | 113 | 114 | 110 | 114 | 288,000 | 1,140 |
| 2003-10-29 | 112 | 115 | 110 | 113 | 466,000 | 1,130 |
| 2003-10-28 | 110 | 113 | 110 | 113 | 220,000 | 1,130 |
| 2003-10-27 | 108 | 113 | 107 | 110 | 453,000 | 1,100 |
| 2003-10-24 | 115 | 120 | 112 | 113 | 600,000 | 1,130 |
| 2003-10-23 | 121 | 122 | 113 | 114 | 1,048,000 | 1,140 |
| 2003-10-22 | 126 | 126 | 121 | 122 | 783,000 | 1,220 |
| 2003-10-21 | 127 | 128 | 125 | 125 | 462,000 | 1,250 |
| 2003-10-20 | 128 | 128 | 124 | 125 | 903,000 | 1,250 |
| 2003-10-17 | 132 | 133 | 125 | 125 | 1,743,000 | 1,250 |
| 2003-10-16 | 122 | 133 | 120 | 130 | 4,725,000 | 1,300 |
| 2003-10-15 | 124 | 124 | 121 | 122 | 460,000 | 1,220 |
| 2003-10-14 | 126 | 128 | 122 | 124 | 887,000 | 1,240 |
| 2003-10-10 | 130 | 132 | 124 | 125 | 2,877,000 | 1,250 |
| 2003-10-09 | 119 | 130 | 117 | 130 | 2,676,000 | 1,300 |
| 2003-10-08 | 121 | 121 | 118 | 118 | 526,000 | 1,180 |
| 2003-10-07 | 123 | 124 | 120 | 121 | 768,000 | 1,210 |
| 2003-10-06 | 122 | 126 | 122 | 122 | 1,241,000 | 1,220 |
| 2003-10-03 | 121 | 121 | 119 | 120 | 494,000 | 1,200 |
| 2003-10-02 | 121 | 123 | 119 | 120 | 988,000 | 1,200 |
| 2003-10-01 | 122 | 126 | 117 | 118 | 2,094,000 | 1,180 |
| 2003-09-30 | 123 | 132 | 120 | 122 | 8,315,000 | 1,220 |
| 2003-09-29 | 122 | 125 | 120 | 122 | 1,055,000 | 1,220 |
| 2003-09-26 | 116 | 125 | 116 | 120 | 2,063,000 | 1,200 |
| 2003-09-25 | 123 | 123 | 119 | 120 | 1,489,000 | 1,200 |
| 2003-09-24 | 112 | 125 | 111 | 120 | 1,651,000 | 1,200 |
| 2003-09-22 | 117 | 117 | 112 | 113 | 547,000 | 1,130 |
| 2003-09-19 | 118 | 120 | 117 | 117 | 652,000 | 1,170 |
| 2003-09-18 | 120 | 120 | 117 | 118 | 629,000 | 1,180 |
| 2003-09-17 | 125 | 125 | 120 | 121 | 1,259,000 | 1,210 |
| 2003-09-16 | 123 | 125 | 120 | 124 | 1,315,000 | 1,240 |
| 2003-09-12 | 126 | 130 | 121 | 122 | 5,817,000 | 1,220 |
| 2003-09-11 | 119 | 126 | 117 | 126 | 4,552,000 | 1,260 |
| 2003-09-10 | 119 | 120 | 116 | 119 | 1,343,000 | 1,190 |
| 2003-09-09 | 115 | 117 | 114 | 115 | 817,000 | 1,150 |
| 2003-09-08 | 112 | 117 | 112 | 114 | 741,000 | 1,140 |
| 2003-09-05 | 114 | 118 | 113 | 114 | 1,217,000 | 1,140 |
| 2003-09-04 | 108 | 120 | 105 | 113 | 3,717,000 | 1,130 |
| 2003-09-03 | 115 | 115 | 108 | 111 | 2,962,000 | 1,110 |
| 2003-09-02 | 120 | 121 | 113 | 116 | 5,630,000 | 1,160 |
| 2003-09-01 | 122 | 126 | 118 | 119 | 15,430,000 | 1,190 |
| 2003-08-29 | 110 | 119 | 106 | 114 | 22,318,000 | 1,140 |
| 2003-08-28 | 100 | 100 | 93 | 100 | 4,825,000 | 1,000 |
| 2003-08-27 | 83 | 104 | 83 | 97 | 14,272,000 | 970 |
| 2003-08-26 | 80 | 82 | 79 | 82 | 883,000 | 820 |
| 2003-08-25 | 79 | 80 | 77 | 80 | 289,000 | 800 |
| 2003-08-22 | 77 | 78 | 76 | 78 | 281,000 | 780 |
| 2003-08-21 | 81 | 81 | 78 | 78 | 466,000 | 780 |
| 2003-08-20 | 78 | 80 | 76 | 79 | 977,000 | 790 |
| 2003-08-19 | 75 | 78 | 75 | 78 | 635,000 | 780 |
| 2003-08-18 | 73 | 74 | 72 | 73 | 254,000 | 730 |
| 2003-08-15 | 71 | 73 | 71 | 71 | 273,000 | 710 |
| 2003-08-14 | 71 | 71 | 69 | 69 | 173,000 | 690 |
| 2003-08-13 | 69 | 71 | 69 | 71 | 83,000 | 710 |
| 2003-08-12 | 69 | 70 | 69 | 70 | 54,000 | 700 |
| 2003-08-11 | 69 | 70 | 69 | 69 | 55,000 | 690 |
| 2003-08-08 | 67 | 72 | 67 | 68 | 224,000 | 680 |
| 2003-08-07 | 70 | 70 | 66 | 67 | 218,000 | 670 |
| 2003-08-06 | 70 | 71 | 70 | 71 | 123,000 | 710 |
| 2003-08-05 | 71 | 72 | 71 | 71 | 59,000 | 710 |
| 2003-08-04 | 71 | 73 | 71 | 71 | 86,000 | 710 |
| 2003-08-01 | 73 | 73 | 71 | 73 | 72,000 | 730 |
| 2003-07-31 | 73 | 73 | 72 | 72 | 203,000 | 720 |
| 2003-07-30 | 74 | 74 | 72 | 73 | 100,000 | 730 |
| 2003-07-29 | 73 | 74 | 72 | 73 | 102,000 | 730 |
| 2003-07-28 | 73 | 74 | 71 | 73 | 138,000 | 730 |
| 2003-07-25 | 74 | 74 | 72 | 72 | 128,000 | 720 |
| 2003-07-24 | 74 | 74 | 72 | 73 | 158,000 | 730 |
| 2003-07-23 | 73 | 74 | 71 | 73 | 191,000 | 730 |
| 2003-07-22 | 72 | 74 | 69 | 73 | 256,000 | 730 |
| 2003-07-18 | 70 | 73 | 70 | 72 | 217,000 | 720 |
| 2003-07-17 | 75 | 75 | 71 | 71 | 439,000 | 710 |
| 2003-07-16 | 79 | 80 | 75 | 77 | 271,000 | 770 |
| 2003-07-15 | 80 | 81 | 78 | 79 | 456,000 | 790 |
| 2003-07-14 | 77 | 79 | 77 | 78 | 145,000 | 780 |
| 2003-07-11 | 78 | 78 | 75 | 75 | 328,000 | 750 |
| 2003-07-10 | 76 | 80 | 75 | 78 | 287,000 | 780 |
| 2003-07-09 | 78 | 78 | 73 | 76 | 564,000 | 760 |
| 2003-07-08 | 83 | 83 | 77 | 78 | 787,000 | 780 |
| 2003-07-07 | 84 | 85 | 81 | 82 | 353,000 | 820 |
| 2003-07-04 | 80 | 83 | 79 | 82 | 585,000 | 820 |
| 2003-07-03 | 89 | 89 | 80 | 83 | 1,208,000 | 830 |
| 2003-07-02 | 88 | 89 | 86 | 87 | 639,000 | 870 |
| 2003-07-01 | 89 | 90 | 86 | 88 | 1,073,000 | 880 |
| 2003-06-30 | 88 | 93 | 87 | 88 | 3,509,000 | 880 |
| 2003-06-27 | 84 | 85 | 83 | 85 | 438,000 | 850 |
| 2003-06-26 | 82 | 83 | 80 | 83 | 382,000 | 830 |
| 2003-06-25 | 84 | 84 | 81 | 82 | 426,000 | 820 |
| 2003-06-24 | 85 | 85 | 83 | 83 | 530,000 | 830 |
| 2003-06-23 | 85 | 86 | 83 | 86 | 774,000 | 860 |
| 2003-06-20 | 79 | 87 | 79 | 85 | 1,730,000 | 850 |
| 2003-06-19 | 77 | 80 | 76 | 78 | 553,000 | 780 |
| 2003-06-18 | 79 | 79 | 76 | 76 | 350,000 | 760 |
| 2003-06-17 | 80 | 80 | 77 | 77 | 405,000 | 770 |
| 2003-06-16 | 78 | 78 | 76 | 77 | 508,000 | 770 |
| 2003-06-13 | 83 | 83 | 78 | 79 | 540,000 | 790 |
| 2003-06-12 | 85 | 88 | 82 | 82 | 1,804,000 | 820 |
| 2003-06-11 | 85 | 93 | 81 | 82 | 4,573,000 | 820 |
| 2003-06-10 | 74 | 76 | 73 | 76 | 1,129,000 | 760 |
| 2003-06-09 | 72 | 75 | 72 | 75 | 563,000 | 750 |
| 2003-06-06 | 72 | 73 | 70 | 71 | 876,000 | 710 |
| 2003-06-05 | 68 | 72 | 67 | 71 | 1,367,000 | 710 |
| 2003-06-04 | 68 | 68 | 67 | 67 | 134,000 | 670 |
| 2003-06-03 | 67 | 68 | 66 | 66 | 128,000 | 660 |
| 2003-06-02 | 67 | 68 | 66 | 68 | 491,000 | 680 |
| 2003-05-30 | 68 | 68 | 66 | 66 | 414,000 | 660 |
| 2003-05-29 | 68 | 68 | 66 | 67 | 249,000 | 670 |
| 2003-05-28 | 67 | 67 | 66 | 67 | 120,000 | 670 |
| 2003-05-27 | 68 | 69 | 66 | 66 | 317,000 | 660 |
| 2003-05-26 | 68 | 69 | 66 | 68 | 264,000 | 680 |
| 2003-05-23 | 70 | 71 | 67 | 67 | 835,000 | 670 |
| 2003-05-22 | 66 | 73 | 66 | 69 | 1,482,000 | 690 |
| 2003-05-21 | 66 | 66 | 64 | 64 | 364,000 | 640 |
| 2003-05-20 | 65 | 65 | 62 | 65 | 302,000 | 650 |
| 2003-05-19 | 65 | 65 | 63 | 65 | 495,000 | 650 |
| 2003-05-16 | 69 | 69 | 65 | 67 | 450,000 | 670 |
| 2003-05-15 | 72 | 72 | 67 | 68 | 600,000 | 680 |
| 2003-05-14 | 70 | 74 | 69 | 70 | 1,681,000 | 700 |
| 2003-05-13 | 67 | 68 | 66 | 68 | 515,000 | 680 |
| 2003-05-12 | 66 | 67 | 65 | 66 | 422,000 | 660 |
| 2003-05-09 | 63 | 69 | 63 | 65 | 1,219,000 | 650 |
| 2003-05-08 | 63 | 64 | 61 | 63 | 928,000 | 630 |
| 2003-05-07 | 72 | 73 | 65 | 66 | 3,255,000 | 660 |
| 2003-05-06 | 50 | 80 | 50 | 76 | 8,544,000 | 760 |
| 2003-05-02 | 50 | 50 | 49 | 50 | 172,000 | 500 |
| 2003-05-01 | 50 | 50 | 49 | 50 | 254,000 | 500 |
| 2003-04-30 | 50 | 51 | 49 | 51 | 192,000 | 510 |
| 2003-04-28 | 51 | 51 | 49 | 50 | 306,000 | 500 |
| 2003-04-25 | 53 | 53 | 50 | 52 | 216,000 | 520 |
| 2003-04-24 | 54 | 55 | 52 | 53 | 454,000 | 530 |
| 2003-04-23 | 55 | 58 | 52 | 54 | 1,916,000 | 540 |
| 2003-04-22 | 53 | 54 | 51 | 53 | 472,000 | 530 |
| 2003-04-21 | 48 | 52 | 48 | 51 | 232,000 | 510 |
| 2003-04-18 | 49 | 50 | 48 | 50 | 184,000 | 500 |
| 2003-04-17 | 51 | 51 | 49 | 50 | 101,000 | 500 |
| 2003-04-16 | 50 | 51 | 48 | 51 | 247,000 | 510 |
| 2003-04-15 | 51 | 52 | 50 | 51 | 298,000 | 510 |
| 2003-04-14 | 48 | 54 | 47 | 52 | 391,000 | 520 |
| 2003-04-11 | 50 | 50 | 47 | 47 | 267,000 | 470 |
| 2003-04-10 | 54 | 54 | 50 | 50 | 693,000 | 500 |
| 2003-04-09 | 51 | 57 | 50 | 52 | 2,094,000 | 520 |
| 2003-04-08 | 48 | 49 | 47 | 48 | 316,000 | 480 |
| 2003-04-07 | 46 | 48 | 45 | 48 | 176,000 | 480 |
| 2003-04-04 | 44 | 46 | 43 | 46 | 97,000 | 460 |
| 2003-04-03 | 46 | 46 | 44 | 44 | 86,000 | 440 |
| 2003-04-02 | 45 | 46 | 45 | 45 | 97,000 | 450 |
| 2003-04-01 | 45 | 46 | 43 | 44 | 225,000 | 440 |
| 2003-03-31 | 49 | 49 | 46 | 46 | 144,000 | 460 |
| 2003-03-28 | 44 | 48 | 44 | 48 | 314,000 | 480 |
| 2003-03-27 | 45 | 46 | 44 | 46 | 89,000 | 460 |
| 2003-03-26 | 46 | 46 | 44 | 46 | 62,000 | 460 |
| 2003-03-25 | 45 | 46 | 41 | 46 | 346,000 | 460 |
| 2003-03-24 | 45 | 47 | 44 | 47 | 438,000 | 470 |
| 2003-03-20 | 43 | 43 | 41 | 42 | 120,000 | 420 |
| 2003-03-19 | 39 | 41 | 38 | 41 | 92,000 | 410 |
| 2003-03-18 | 38 | 40 | 38 | 40 | 47,000 | 400 |
| 2003-03-17 | 40 | 40 | 38 | 38 | 84,000 | 380 |
| 2003-03-14 | 40 | 41 | 40 | 40 | 137,000 | 400 |
| 2003-03-13 | 39 | 41 | 39 | 41 | 70,000 | 410 |
| 2003-03-12 | 38 | 39 | 38 | 39 | 93,000 | 390 |
| 2003-03-11 | 40 | 40 | 37 | 38 | 294,000 | 380 |
| 2003-03-10 | 41 | 42 | 38 | 40 | 153,000 | 400 |
| 2003-03-07 | 43 | 44 | 41 | 44 | 156,000 | 440 |
| 2003-03-06 | 46 | 46 | 43 | 45 | 134,000 | 450 |
| 2003-03-05 | 44 | 44 | 43 | 44 | 87,000 | 440 |
| 2003-03-04 | 44 | 45 | 43 | 45 | 83,000 | 450 |
| 2003-03-03 | 43 | 45 | 42 | 44 | 169,000 | 440 |
| 2003-02-28 | 44 | 45 | 41 | 43 | 242,000 | 430 |
| 2003-02-27 | 41 | 43 | 39 | 42 | 438,000 | 420 |
| 2003-02-26 | 42 | 43 | 40 | 42 | 450,000 | 420 |
| 2003-02-25 | 47 | 47 | 42 | 43 | 468,000 | 430 |
| 2003-02-24 | 47 | 47 | 46 | 47 | 273,000 | 470 |
| 2003-02-21 | 48 | 50 | 47 | 47 | 278,000 | 470 |
| 2003-02-20 | 50 | 50 | 48 | 50 | 240,000 | 500 |
| 2003-02-19 | 51 | 51 | 50 | 50 | 277,000 | 500 |
| 2003-02-18 | 52 | 52 | 47 | 49 | 546,000 | 490 |
| 2003-02-17 | 57 | 58 | 50 | 52 | 2,165,000 | 520 |
| 2003-02-14 | 51 | 56 | 51 | 55 | 1,825,000 | 550 |
| 2003-02-13 | 46 | 52 | 46 | 50 | 890,000 | 500 |
| 2003-02-12 | 45 | 46 | 44 | 45 | 91,000 | 450 |
| 2003-02-10 | 46 | 46 | 44 | 44 | 88,000 | 440 |
| 2003-02-07 | 46 | 46 | 44 | 45 | 113,000 | 450 |
| 2003-02-06 | 45 | 46 | 44 | 46 | 150,000 | 460 |
| 2003-02-05 | 44 | 45 | 43 | 45 | 105,000 | 450 |
| 2003-02-04 | 45 | 45 | 44 | 44 | 68,000 | 440 |
| 2003-02-03 | 46 | 46 | 44 | 46 | 52,000 | 460 |
| 2003-01-31 | 47 | 47 | 43 | 46 | 132,000 | 460 |
| 2003-01-30 | 45 | 45 | 41 | 45 | 89,000 | 450 |
| 2003-01-29 | 46 | 46 | 44 | 45 | 89,000 | 450 |
| 2003-01-28 | 48 | 49 | 46 | 47 | 128,000 | 470 |
| 2003-01-27 | 48 | 48 | 46 | 48 | 430,000 | 480 |
| 2003-01-24 | 42 | 44 | 42 | 44 | 221,000 | 440 |
| 2003-01-23 | 43 | 43 | 40 | 40 | 185,000 | 400 |
| 2003-01-22 | 43 | 45 | 43 | 43 | 134,000 | 430 |
| 2003-01-21 | 44 | 45 | 43 | 44 | 148,000 | 440 |
| 2003-01-20 | 45 | 47 | 44 | 45 | 162,000 | 450 |
| 2003-01-17 | 47 | 49 | 45 | 45 | 233,000 | 450 |
| 2003-01-16 | 45 | 47 | 44 | 47 | 313,000 | 470 |
| 2003-01-15 | 47 | 50 | 46 | 47 | 449,000 | 470 |
| 2003-01-14 | 51 | 52 | 49 | 51 | 786,000 | 510 |
| 2003-01-10 | 44 | 49 | 44 | 48 | 1,263,000 | 480 |
| 2003-01-09 | 37 | 43 | 36 | 43 | 549,000 | 430 |
| 2003-01-08 | 32 | 38 | 32 | 38 | 283,000 | 380 |
| 2003-01-07 | 34 | 34 | 32 | 33 | 110,000 | 330 |
| 2003-01-06 | 31 | 32 | 30 | 32 | 59,000 | 320 |
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