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
2004-12-30141141139140227,0001,400
2004-12-29140141139140345,0001,400
2004-12-28140141139139369,0001,390
2004-12-27141141139140643,0001,400
2004-12-24141143138141740,0001,410
2004-12-22140142137139976,0001,390
2004-12-211371411351381,532,0001,380
2004-12-20133135132135316,0001,350
2004-12-17132134132133370,0001,330
2004-12-16134135131131389,0001,310
2004-12-15134136134134247,0001,340
2004-12-14135136131133680,0001,330
2004-12-13138141134136581,0001,360
2004-12-10140141137139562,0001,390
2004-12-091451451371381,719,0001,380
2004-12-08144147142144987,0001,440
2004-12-071491521461473,430,0001,470
2004-12-061441501441495,783,0001,490
2004-12-031431431401421,152,0001,420
2004-12-021441461401432,351,0001,430
2004-12-011371461361437,153,0001,430
2004-11-30138138136136366,0001,360
2004-11-291371411361381,114,0001,380
2004-11-261371431351382,962,0001,380
2004-11-251381381341361,172,0001,360
2004-11-241381401361381,625,0001,380
2004-11-221331411331354,621,0001,350
2004-11-19131135130133607,0001,330
2004-11-18131134130130594,0001,300
2004-11-17131132130130341,0001,300
2004-11-16133135131131347,0001,310
2004-11-151301351301331,206,0001,330
2004-11-12129132129130354,0001,300
2004-11-11130131128128201,0001,280
2004-11-10129133129130511,0001,300
2004-11-09130131129129251,0001,290
2004-11-08133133130130153,0001,300
2004-11-05133135132133449,0001,330
2004-11-041311371311311,176,0001,310
2004-11-02128128127127171,0001,270
2004-11-01128129122126841,0001,260
2004-10-29131132128130650,0001,300
2004-10-28130133130132354,0001,320
2004-10-27130132129129218,0001,290
2004-10-26130130129129255,0001,290
2004-10-25133133129130358,0001,300
2004-10-22132134129134488,0001,340
2004-10-21134136131131645,0001,310
2004-10-20135135131132449,0001,320
2004-10-19138138135136928,0001,360
2004-10-181361381331352,011,0001,350
2004-10-15132132129129869,0001,290
2004-10-141371381331341,196,0001,340
2004-10-131351431341382,264,0001,380
2004-10-12137137134134829,0001,340
2004-10-081351391341351,233,0001,350
2004-10-071351381331382,439,0001,380
2004-10-0614314513213911,065,0001,390
2004-10-0512517212314736,436,0001,470
2004-10-04122124121124421,0001,240
2004-10-01117121117121614,0001,210
2004-09-30119119115115458,0001,150
2004-09-29122122118118284,0001,180
2004-09-28121126120121452,0001,210
2004-09-27119123119123220,0001,230
2004-09-24120122118119292,0001,190
2004-09-22123124119121436,0001,210
2004-09-21125125122122267,0001,220
2004-09-17125126122126429,0001,260
2004-09-161281311251251,476,0001,250
2004-09-151251321241311,935,0001,310
2004-09-14126127123124232,0001,240
2004-09-13123127122125584,0001,250
2004-09-10121124120123354,0001,230
2004-09-09125125122123249,0001,230
2004-09-08127127122124291,0001,240
2004-09-07130130123126642,0001,260
2004-09-06127129125129504,0001,290
2004-09-031301301241251,009,0001,250
2004-09-021201291201281,720,0001,280
2004-09-01117119116119168,0001,190
2004-08-31120120117118115,0001,180
2004-08-3012012011912067,0001,200
2004-08-27118120118119153,0001,190
2004-08-26120121117117302,0001,170
2004-08-2511811811611775,0001,170
2004-08-24117118115117135,0001,170
2004-08-23120120117118149,0001,180
2004-08-20114119114119114,0001,190
2004-08-1911611611211368,0001,130
2004-08-1811411511111491,0001,140
2004-08-1711411411311352,0001,130
2004-08-16116116112114110,0001,140
2004-08-1311711811511683,0001,160
2004-08-12116120116118215,0001,180
2004-08-11115116114115167,0001,150
2004-08-1010911210911081,0001,100
2004-08-09107110105108193,0001,080
2004-08-06109112109111192,0001,110
2004-08-05112114112114125,0001,140
2004-08-04113115108115385,0001,150
2004-08-0311511711511695,0001,160
2004-08-02117118115116134,0001,160
2004-07-30113117113117254,0001,170
2004-07-29118118113115271,0001,150
2004-07-28118120117118174,0001,180
2004-07-27119121114115236,0001,150
2004-07-26122122120120152,0001,200
2004-07-23126126122123166,0001,230
2004-07-22122125122125129,0001,250
2004-07-21122128122127393,0001,270
2004-07-2012312312112288,0001,220
2004-07-1612212512112580,0001,250
2004-07-15124124121122143,0001,220
2004-07-1412812812512585,0001,250
2004-07-13128128127127140,0001,270
2004-07-12125128125126160,0001,260
2004-07-09121124121124202,0001,240
2004-07-08123123120122182,0001,220
2004-07-07120123118122161,0001,220
2004-07-06125125119121322,0001,210
2004-07-05126126124124204,0001,240
2004-07-02128129126129283,0001,290
2004-07-01133133129129270,0001,290
2004-06-30132135131133411,0001,330
2004-06-29130134129131407,0001,310
2004-06-28129129128129145,0001,290
2004-06-25131131127128354,0001,280
2004-06-24131131128131231,0001,310
2004-06-23133133128130497,0001,300
2004-06-221311331291331,394,0001,330
2004-06-211221341221342,673,0001,340
2004-06-18125125121121232,0001,210
2004-06-17125125123125167,0001,250
2004-06-16124125123124116,0001,240
2004-06-15126126122123251,0001,230
2004-06-14126127125125277,0001,250
2004-06-11122125122124588,0001,240
2004-06-1012112212012181,0001,210
2004-06-0912212211912178,0001,210
2004-06-08121121120120126,0001,200
2004-06-07119121118119144,0001,190
2004-06-04117119114117213,0001,170
2004-06-03119120118118148,0001,180
2004-06-02120122118119112,0001,190
2004-06-0112012111812062,0001,200
2004-05-31120121118119165,0001,190
2004-05-28118120118118229,0001,180
2004-05-27123123120120185,0001,200
2004-05-26124124120122137,0001,220
2004-05-25125126120120209,0001,200
2004-05-24121127121122275,0001,220
2004-05-21116121116119452,0001,190
2004-05-20118118114115253,0001,150
2004-05-19114118112116354,0001,160
2004-05-18101110101109291,0001,090
2004-05-17114115103106355,0001,060
2004-05-14119119115119234,0001,190
2004-05-13122122117120276,0001,200
2004-05-12114120114120297,0001,200
2004-05-11110118108113682,0001,130
2004-05-10119122113113835,0001,130
2004-05-07130131113126570,0001,260
2004-05-06139139131133239,0001,330
2004-04-30136138133138287,0001,380
2004-04-28138140137139382,0001,390
2004-04-271331461311371,675,0001,370
2004-04-26135138135137293,0001,370
2004-04-23140140136137389,0001,370
2004-04-22142142139139234,0001,390
2004-04-21139141138140246,0001,400
2004-04-20138141137141273,0001,410
2004-04-19144146136140750,0001,400
2004-04-16143146140144762,0001,440
2004-04-151491521401412,157,0001,410
2004-04-141391491381483,385,0001,480
2004-04-13139139137139601,0001,390
2004-04-12133138133138391,0001,380
2004-04-09136137131134801,0001,340
2004-04-08138139137139418,0001,390
2004-04-07137139136137554,0001,370
2004-04-06141142136137832,0001,370
2004-04-05142144140141895,0001,410
2004-04-021411411381401,053,0001,400
2004-04-011421441381403,560,0001,400
2004-03-311351451351438,103,0001,430
2004-03-301331331281331,564,0001,330
2004-03-291291321271301,044,0001,300
2004-03-26131131123127833,0001,270
2004-03-251331331271291,759,0001,290
2004-03-241231341231274,101,0001,270
2004-03-23120121116121666,0001,210
2004-03-22119121119120389,0001,200
2004-03-19118119117119427,0001,190
2004-03-181231231161181,021,0001,180
2004-03-17121121118120917,0001,200
2004-03-161191221181211,070,0001,210
2004-03-151171231171201,694,0001,200
2004-03-12117118113113886,0001,130
2004-03-111151221141192,740,0001,190
2004-03-10115116114116531,0001,160
2004-03-09115115113115237,0001,150
2004-03-08114116113115593,0001,150
2004-03-05116117112115491,0001,150
2004-03-041151171141161,059,0001,160
2004-03-03111112111112311,0001,120
2004-03-02111112110112510,0001,120
2004-03-01113113111112494,0001,120
2004-02-27109111109111428,0001,110
2004-02-26110110107108485,0001,080
2004-02-25112113109111642,0001,110
2004-02-241111181111143,391,0001,140
2004-02-23108110108110752,0001,100
2004-02-201021111021092,358,0001,090
2004-02-19102102100102106,0001,020
2004-02-18103103101102107,0001,020
2004-02-17104105100103321,0001,030
2004-02-16100104100103297,0001,030
2004-02-1310010199100117,0001,000
2004-02-129910196101239,0001,010
2004-02-109910098100118,0001,000
2004-02-09991019899254,000990
2004-02-0699999698399,000980
2004-02-051021039999343,000990
2004-02-04106107103105198,0001,050
2004-02-0310610710510667,0001,060
2004-02-02108108105105108,0001,050
2004-01-30107108103104136,0001,040
2004-01-29107107101103374,0001,030
2004-01-28108108105107240,0001,070
2004-01-27112113108109202,0001,090
2004-01-26110116110111674,0001,110
2004-01-23110110108109176,0001,090
2004-01-22111111108108281,0001,080
2004-01-21111111108110156,0001,100
2004-01-20112112110111256,0001,110
2004-01-19111114110112337,0001,120
2004-01-16109109107109277,0001,090
2004-01-15110111107109599,0001,090
2004-01-14108111106110743,0001,100
2004-01-13113113109110912,0001,100
2004-01-091001151001133,301,0001,130
2004-01-0899999798288,000980
2004-01-0799999699262,000990
2004-01-0698999597301,000970
2004-01-0596989596167,000960

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