5936 東洋シヤッター(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	141	141	139	140	227,000	1,400
2004-12-29	140	141	139	140	345,000	1,400
2004-12-28	140	141	139	139	369,000	1,390
2004-12-27	141	141	139	140	643,000	1,400
2004-12-24	141	143	138	141	740,000	1,410
2004-12-22	140	142	137	139	976,000	1,390
2004-12-21	137	141	135	138	1,532,000	1,380
2004-12-20	133	135	132	135	316,000	1,350
2004-12-17	132	134	132	133	370,000	1,330
2004-12-16	134	135	131	131	389,000	1,310
2004-12-15	134	136	134	134	247,000	1,340
2004-12-14	135	136	131	133	680,000	1,330
2004-12-13	138	141	134	136	581,000	1,360
2004-12-10	140	141	137	139	562,000	1,390
2004-12-09	145	145	137	138	1,719,000	1,380
2004-12-08	144	147	142	144	987,000	1,440
2004-12-07	149	152	146	147	3,430,000	1,470
2004-12-06	144	150	144	149	5,783,000	1,490
2004-12-03	143	143	140	142	1,152,000	1,420
2004-12-02	144	146	140	143	2,351,000	1,430
2004-12-01	137	146	136	143	7,153,000	1,430
2004-11-30	138	138	136	136	366,000	1,360
2004-11-29	137	141	136	138	1,114,000	1,380
2004-11-26	137	143	135	138	2,962,000	1,380
2004-11-25	138	138	134	136	1,172,000	1,360
2004-11-24	138	140	136	138	1,625,000	1,380
2004-11-22	133	141	133	135	4,621,000	1,350
2004-11-19	131	135	130	133	607,000	1,330
2004-11-18	131	134	130	130	594,000	1,300
2004-11-17	131	132	130	130	341,000	1,300
2004-11-16	133	135	131	131	347,000	1,310
2004-11-15	130	135	130	133	1,206,000	1,330
2004-11-12	129	132	129	130	354,000	1,300
2004-11-11	130	131	128	128	201,000	1,280
2004-11-10	129	133	129	130	511,000	1,300
2004-11-09	130	131	129	129	251,000	1,290
2004-11-08	133	133	130	130	153,000	1,300
2004-11-05	133	135	132	133	449,000	1,330
2004-11-04	131	137	131	131	1,176,000	1,310
2004-11-02	128	128	127	127	171,000	1,270
2004-11-01	128	129	122	126	841,000	1,260
2004-10-29	131	132	128	130	650,000	1,300
2004-10-28	130	133	130	132	354,000	1,320
2004-10-27	130	132	129	129	218,000	1,290
2004-10-26	130	130	129	129	255,000	1,290
2004-10-25	133	133	129	130	358,000	1,300
2004-10-22	132	134	129	134	488,000	1,340
2004-10-21	134	136	131	131	645,000	1,310
2004-10-20	135	135	131	132	449,000	1,320
2004-10-19	138	138	135	136	928,000	1,360
2004-10-18	136	138	133	135	2,011,000	1,350
2004-10-15	132	132	129	129	869,000	1,290
2004-10-14	137	138	133	134	1,196,000	1,340
2004-10-13	135	143	134	138	2,264,000	1,380
2004-10-12	137	137	134	134	829,000	1,340
2004-10-08	135	139	134	135	1,233,000	1,350
2004-10-07	135	138	133	138	2,439,000	1,380
2004-10-06	143	145	132	139	11,065,000	1,390
2004-10-05	125	172	123	147	36,436,000	1,470
2004-10-04	122	124	121	124	421,000	1,240
2004-10-01	117	121	117	121	614,000	1,210
2004-09-30	119	119	115	115	458,000	1,150
2004-09-29	122	122	118	118	284,000	1,180
2004-09-28	121	126	120	121	452,000	1,210
2004-09-27	119	123	119	123	220,000	1,230
2004-09-24	120	122	118	119	292,000	1,190
2004-09-22	123	124	119	121	436,000	1,210
2004-09-21	125	125	122	122	267,000	1,220
2004-09-17	125	126	122	126	429,000	1,260
2004-09-16	128	131	125	125	1,476,000	1,250
2004-09-15	125	132	124	131	1,935,000	1,310
2004-09-14	126	127	123	124	232,000	1,240
2004-09-13	123	127	122	125	584,000	1,250
2004-09-10	121	124	120	123	354,000	1,230
2004-09-09	125	125	122	123	249,000	1,230
2004-09-08	127	127	122	124	291,000	1,240
2004-09-07	130	130	123	126	642,000	1,260
2004-09-06	127	129	125	129	504,000	1,290
2004-09-03	130	130	124	125	1,009,000	1,250
2004-09-02	120	129	120	128	1,720,000	1,280
2004-09-01	117	119	116	119	168,000	1,190
2004-08-31	120	120	117	118	115,000	1,180
2004-08-30	120	120	119	120	67,000	1,200
2004-08-27	118	120	118	119	153,000	1,190
2004-08-26	120	121	117	117	302,000	1,170
2004-08-25	118	118	116	117	75,000	1,170
2004-08-24	117	118	115	117	135,000	1,170
2004-08-23	120	120	117	118	149,000	1,180
2004-08-20	114	119	114	119	114,000	1,190
2004-08-19	116	116	112	113	68,000	1,130
2004-08-18	114	115	111	114	91,000	1,140
2004-08-17	114	114	113	113	52,000	1,130
2004-08-16	116	116	112	114	110,000	1,140
2004-08-13	117	118	115	116	83,000	1,160
2004-08-12	116	120	116	118	215,000	1,180
2004-08-11	115	116	114	115	167,000	1,150
2004-08-10	109	112	109	110	81,000	1,100
2004-08-09	107	110	105	108	193,000	1,080
2004-08-06	109	112	109	111	192,000	1,110
2004-08-05	112	114	112	114	125,000	1,140
2004-08-04	113	115	108	115	385,000	1,150
2004-08-03	115	117	115	116	95,000	1,160
2004-08-02	117	118	115	116	134,000	1,160
2004-07-30	113	117	113	117	254,000	1,170
2004-07-29	118	118	113	115	271,000	1,150
2004-07-28	118	120	117	118	174,000	1,180
2004-07-27	119	121	114	115	236,000	1,150
2004-07-26	122	122	120	120	152,000	1,200
2004-07-23	126	126	122	123	166,000	1,230
2004-07-22	122	125	122	125	129,000	1,250
2004-07-21	122	128	122	127	393,000	1,270
2004-07-20	123	123	121	122	88,000	1,220
2004-07-16	122	125	121	125	80,000	1,250
2004-07-15	124	124	121	122	143,000	1,220
2004-07-14	128	128	125	125	85,000	1,250
2004-07-13	128	128	127	127	140,000	1,270
2004-07-12	125	128	125	126	160,000	1,260
2004-07-09	121	124	121	124	202,000	1,240
2004-07-08	123	123	120	122	182,000	1,220
2004-07-07	120	123	118	122	161,000	1,220
2004-07-06	125	125	119	121	322,000	1,210
2004-07-05	126	126	124	124	204,000	1,240
2004-07-02	128	129	126	129	283,000	1,290
2004-07-01	133	133	129	129	270,000	1,290
2004-06-30	132	135	131	133	411,000	1,330
2004-06-29	130	134	129	131	407,000	1,310
2004-06-28	129	129	128	129	145,000	1,290
2004-06-25	131	131	127	128	354,000	1,280
2004-06-24	131	131	128	131	231,000	1,310
2004-06-23	133	133	128	130	497,000	1,300
2004-06-22	131	133	129	133	1,394,000	1,330
2004-06-21	122	134	122	134	2,673,000	1,340
2004-06-18	125	125	121	121	232,000	1,210
2004-06-17	125	125	123	125	167,000	1,250
2004-06-16	124	125	123	124	116,000	1,240
2004-06-15	126	126	122	123	251,000	1,230
2004-06-14	126	127	125	125	277,000	1,250
2004-06-11	122	125	122	124	588,000	1,240
2004-06-10	121	122	120	121	81,000	1,210
2004-06-09	122	122	119	121	78,000	1,210
2004-06-08	121	121	120	120	126,000	1,200
2004-06-07	119	121	118	119	144,000	1,190
2004-06-04	117	119	114	117	213,000	1,170
2004-06-03	119	120	118	118	148,000	1,180
2004-06-02	120	122	118	119	112,000	1,190
2004-06-01	120	121	118	120	62,000	1,200
2004-05-31	120	121	118	119	165,000	1,190
2004-05-28	118	120	118	118	229,000	1,180
2004-05-27	123	123	120	120	185,000	1,200
2004-05-26	124	124	120	122	137,000	1,220
2004-05-25	125	126	120	120	209,000	1,200
2004-05-24	121	127	121	122	275,000	1,220
2004-05-21	116	121	116	119	452,000	1,190
2004-05-20	118	118	114	115	253,000	1,150
2004-05-19	114	118	112	116	354,000	1,160
2004-05-18	101	110	101	109	291,000	1,090
2004-05-17	114	115	103	106	355,000	1,060
2004-05-14	119	119	115	119	234,000	1,190
2004-05-13	122	122	117	120	276,000	1,200
2004-05-12	114	120	114	120	297,000	1,200
2004-05-11	110	118	108	113	682,000	1,130
2004-05-10	119	122	113	113	835,000	1,130
2004-05-07	130	131	113	126	570,000	1,260
2004-05-06	139	139	131	133	239,000	1,330
2004-04-30	136	138	133	138	287,000	1,380
2004-04-28	138	140	137	139	382,000	1,390
2004-04-27	133	146	131	137	1,675,000	1,370
2004-04-26	135	138	135	137	293,000	1,370
2004-04-23	140	140	136	137	389,000	1,370
2004-04-22	142	142	139	139	234,000	1,390
2004-04-21	139	141	138	140	246,000	1,400
2004-04-20	138	141	137	141	273,000	1,410
2004-04-19	144	146	136	140	750,000	1,400
2004-04-16	143	146	140	144	762,000	1,440
2004-04-15	149	152	140	141	2,157,000	1,410
2004-04-14	139	149	138	148	3,385,000	1,480
2004-04-13	139	139	137	139	601,000	1,390
2004-04-12	133	138	133	138	391,000	1,380
2004-04-09	136	137	131	134	801,000	1,340
2004-04-08	138	139	137	139	418,000	1,390
2004-04-07	137	139	136	137	554,000	1,370
2004-04-06	141	142	136	137	832,000	1,370
2004-04-05	142	144	140	141	895,000	1,410
2004-04-02	141	141	138	140	1,053,000	1,400
2004-04-01	142	144	138	140	3,560,000	1,400
2004-03-31	135	145	135	143	8,103,000	1,430
2004-03-30	133	133	128	133	1,564,000	1,330
2004-03-29	129	132	127	130	1,044,000	1,300
2004-03-26	131	131	123	127	833,000	1,270
2004-03-25	133	133	127	129	1,759,000	1,290
2004-03-24	123	134	123	127	4,101,000	1,270
2004-03-23	120	121	116	121	666,000	1,210
2004-03-22	119	121	119	120	389,000	1,200
2004-03-19	118	119	117	119	427,000	1,190
2004-03-18	123	123	116	118	1,021,000	1,180
2004-03-17	121	121	118	120	917,000	1,200
2004-03-16	119	122	118	121	1,070,000	1,210
2004-03-15	117	123	117	120	1,694,000	1,200
2004-03-12	117	118	113	113	886,000	1,130
2004-03-11	115	122	114	119	2,740,000	1,190
2004-03-10	115	116	114	116	531,000	1,160
2004-03-09	115	115	113	115	237,000	1,150
2004-03-08	114	116	113	115	593,000	1,150
2004-03-05	116	117	112	115	491,000	1,150
2004-03-04	115	117	114	116	1,059,000	1,160
2004-03-03	111	112	111	112	311,000	1,120
2004-03-02	111	112	110	112	510,000	1,120
2004-03-01	113	113	111	112	494,000	1,120
2004-02-27	109	111	109	111	428,000	1,110
2004-02-26	110	110	107	108	485,000	1,080
2004-02-25	112	113	109	111	642,000	1,110
2004-02-24	111	118	111	114	3,391,000	1,140
2004-02-23	108	110	108	110	752,000	1,100
2004-02-20	102	111	102	109	2,358,000	1,090
2004-02-19	102	102	100	102	106,000	1,020
2004-02-18	103	103	101	102	107,000	1,020
2004-02-17	104	105	100	103	321,000	1,030
2004-02-16	100	104	100	103	297,000	1,030
2004-02-13	100	101	99	100	117,000	1,000
2004-02-12	99	101	96	101	239,000	1,010
2004-02-10	99	100	98	100	118,000	1,000
2004-02-09	99	101	98	99	254,000	990
2004-02-06	99	99	96	98	399,000	980
2004-02-05	102	103	99	99	343,000	990
2004-02-04	106	107	103	105	198,000	1,050
2004-02-03	106	107	105	106	67,000	1,060
2004-02-02	108	108	105	105	108,000	1,050
2004-01-30	107	108	103	104	136,000	1,040
2004-01-29	107	107	101	103	374,000	1,030
2004-01-28	108	108	105	107	240,000	1,070
2004-01-27	112	113	108	109	202,000	1,090
2004-01-26	110	116	110	111	674,000	1,110
2004-01-23	110	110	108	109	176,000	1,090
2004-01-22	111	111	108	108	281,000	1,080
2004-01-21	111	111	108	110	156,000	1,100
2004-01-20	112	112	110	111	256,000	1,110
2004-01-19	111	114	110	112	337,000	1,120
2004-01-16	109	109	107	109	277,000	1,090
2004-01-15	110	111	107	109	599,000	1,090
2004-01-14	108	111	106	110	743,000	1,100
2004-01-13	113	113	109	110	912,000	1,100
2004-01-09	100	115	100	113	3,301,000	1,130
2004-01-08	99	99	97	98	288,000	980
2004-01-07	99	99	96	99	262,000	990
2004-01-06	98	99	95	97	301,000	970
2004-01-05	96	98	95	96	167,000	960

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31