5936 東洋シヤッター(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 245 | 245 | 241 | 242 | 377,000 | 2,420 |
| 2005-12-29 | 246 | 247 | 244 | 245 | 447,000 | 2,450 |
| 2005-12-28 | 243 | 248 | 242 | 247 | 556,000 | 2,470 |
| 2005-12-27 | 250 | 251 | 240 | 244 | 1,879,000 | 2,440 |
| 2005-12-26 | 259 | 259 | 252 | 253 | 928,000 | 2,530 |
| 2005-12-22 | 250 | 263 | 249 | 259 | 2,080,000 | 2,590 |
| 2005-12-21 | 258 | 258 | 249 | 250 | 2,020,000 | 2,500 |
| 2005-12-20 | 259 | 261 | 251 | 257 | 6,248,000 | 2,570 |
| 2005-12-19 | 253 | 277 | 252 | 266 | 24,986,000 | 2,660 |
| 2005-12-16 | 226 | 243 | 224 | 243 | 2,115,000 | 2,430 |
| 2005-12-15 | 236 | 237 | 227 | 228 | 1,283,000 | 2,280 |
| 2005-12-14 | 242 | 248 | 231 | 237 | 2,922,000 | 2,370 |
| 2005-12-13 | 224 | 234 | 219 | 233 | 2,004,000 | 2,330 |
| 2005-12-12 | 219 | 224 | 216 | 221 | 3,271,000 | 2,210 |
| 2005-12-09 | 201 | 211 | 200 | 211 | 1,790,000 | 2,110 |
| 2005-12-08 | 205 | 206 | 197 | 199 | 2,190,000 | 1,990 |
| 2005-12-07 | 193 | 205 | 193 | 203 | 3,996,000 | 2,030 |
| 2005-12-06 | 195 | 195 | 192 | 194 | 393,000 | 1,940 |
| 2005-12-05 | 193 | 195 | 192 | 195 | 788,000 | 1,950 |
| 2005-12-02 | 191 | 194 | 188 | 192 | 747,000 | 1,920 |
| 2005-12-01 | 187 | 191 | 186 | 191 | 857,000 | 1,910 |
| 2005-11-30 | 185 | 190 | 185 | 186 | 947,000 | 1,860 |
| 2005-11-29 | 184 | 186 | 184 | 185 | 176,000 | 1,850 |
| 2005-11-28 | 187 | 187 | 183 | 184 | 466,000 | 1,840 |
| 2005-11-25 | 182 | 184 | 181 | 184 | 343,000 | 1,840 |
| 2005-11-24 | 187 | 187 | 183 | 184 | 245,000 | 1,840 |
| 2005-11-22 | 188 | 188 | 183 | 187 | 497,000 | 1,870 |
| 2005-11-21 | 191 | 192 | 188 | 188 | 436,000 | 1,880 |
| 2005-11-18 | 192 | 192 | 189 | 190 | 402,000 | 1,900 |
| 2005-11-17 | 189 | 192 | 188 | 191 | 463,000 | 1,910 |
| 2005-11-16 | 188 | 189 | 185 | 189 | 631,000 | 1,890 |
| 2005-11-15 | 195 | 195 | 189 | 189 | 829,000 | 1,890 |
| 2005-11-14 | 193 | 197 | 190 | 193 | 2,025,000 | 1,930 |
| 2005-11-11 | 187 | 191 | 187 | 190 | 805,000 | 1,900 |
| 2005-11-10 | 194 | 195 | 186 | 187 | 1,339,000 | 1,870 |
| 2005-11-09 | 196 | 196 | 193 | 193 | 1,530,000 | 1,930 |
| 2005-11-08 | 195 | 199 | 191 | 194 | 3,903,000 | 1,940 |
| 2005-11-07 | 185 | 191 | 183 | 191 | 2,515,000 | 1,910 |
| 2005-11-04 | 186 | 186 | 182 | 184 | 1,052,000 | 1,840 |
| 2005-11-02 | 182 | 184 | 180 | 183 | 1,094,000 | 1,830 |
| 2005-11-01 | 181 | 182 | 180 | 180 | 284,000 | 1,800 |
| 2005-10-31 | 182 | 183 | 180 | 180 | 1,016,000 | 1,800 |
| 2005-10-28 | 175 | 183 | 174 | 178 | 2,746,000 | 1,780 |
| 2005-10-27 | 176 | 176 | 174 | 175 | 493,000 | 1,750 |
| 2005-10-26 | 177 | 177 | 175 | 176 | 996,000 | 1,760 |
| 2005-10-25 | 169 | 182 | 168 | 175 | 5,052,000 | 1,750 |
| 2005-10-24 | 167 | 168 | 166 | 168 | 254,000 | 1,680 |
| 2005-10-21 | 167 | 168 | 165 | 167 | 268,000 | 1,670 |
| 2005-10-20 | 167 | 170 | 167 | 167 | 313,000 | 1,670 |
| 2005-10-19 | 168 | 169 | 166 | 167 | 297,000 | 1,670 |
| 2005-10-18 | 168 | 169 | 167 | 169 | 160,000 | 1,690 |
| 2005-10-17 | 169 | 169 | 167 | 167 | 237,000 | 1,670 |
| 2005-10-14 | 169 | 169 | 167 | 167 | 174,000 | 1,670 |
| 2005-10-13 | 167 | 169 | 167 | 169 | 253,000 | 1,690 |
| 2005-10-12 | 168 | 169 | 166 | 166 | 269,000 | 1,660 |
| 2005-10-11 | 168 | 170 | 166 | 168 | 323,000 | 1,680 |
| 2005-10-07 | 163 | 168 | 162 | 165 | 383,000 | 1,650 |
| 2005-10-06 | 167 | 168 | 165 | 165 | 532,000 | 1,650 |
| 2005-10-05 | 169 | 170 | 168 | 169 | 395,000 | 1,690 |
| 2005-10-04 | 167 | 169 | 167 | 168 | 366,000 | 1,680 |
| 2005-10-03 | 166 | 167 | 165 | 166 | 548,000 | 1,660 |
| 2005-09-30 | 172 | 172 | 168 | 169 | 406,000 | 1,690 |
| 2005-09-29 | 171 | 173 | 169 | 169 | 732,000 | 1,690 |
| 2005-09-28 | 175 | 175 | 170 | 172 | 626,000 | 1,720 |
| 2005-09-27 | 172 | 178 | 171 | 173 | 1,469,000 | 1,730 |
| 2005-09-26 | 167 | 171 | 167 | 171 | 777,000 | 1,710 |
| 2005-09-22 | 169 | 169 | 167 | 169 | 550,000 | 1,690 |
| 2005-09-21 | 171 | 172 | 168 | 170 | 611,000 | 1,700 |
| 2005-09-20 | 168 | 172 | 168 | 170 | 987,000 | 1,700 |
| 2005-09-16 | 167 | 168 | 166 | 167 | 514,000 | 1,670 |
| 2005-09-15 | 164 | 168 | 163 | 168 | 886,000 | 1,680 |
| 2005-09-14 | 162 | 164 | 162 | 164 | 221,000 | 1,640 |
| 2005-09-13 | 163 | 163 | 161 | 163 | 179,000 | 1,630 |
| 2005-09-12 | 164 | 165 | 160 | 162 | 361,000 | 1,620 |
| 2005-09-09 | 156 | 164 | 155 | 162 | 967,000 | 1,620 |
| 2005-09-08 | 163 | 164 | 161 | 161 | 585,000 | 1,610 |
| 2005-09-07 | 167 | 168 | 163 | 163 | 618,000 | 1,630 |
| 2005-09-06 | 169 | 170 | 166 | 166 | 618,000 | 1,660 |
| 2005-09-05 | 167 | 169 | 166 | 168 | 629,000 | 1,680 |
| 2005-09-02 | 167 | 168 | 166 | 166 | 436,000 | 1,660 |
| 2005-09-01 | 170 | 171 | 166 | 167 | 1,245,000 | 1,670 |
| 2005-08-31 | 169 | 171 | 168 | 169 | 308,000 | 1,690 |
| 2005-08-30 | 169 | 170 | 168 | 169 | 422,000 | 1,690 |
| 2005-08-29 | 166 | 170 | 166 | 168 | 571,000 | 1,680 |
| 2005-08-26 | 168 | 168 | 165 | 167 | 211,000 | 1,670 |
| 2005-08-25 | 169 | 169 | 165 | 167 | 522,000 | 1,670 |
| 2005-08-24 | 170 | 170 | 167 | 168 | 367,000 | 1,680 |
| 2005-08-23 | 172 | 172 | 169 | 169 | 371,000 | 1,690 |
| 2005-08-22 | 172 | 172 | 169 | 170 | 424,000 | 1,700 |
| 2005-08-19 | 175 | 176 | 170 | 172 | 1,223,000 | 1,720 |
| 2005-08-18 | 170 | 177 | 170 | 174 | 3,823,000 | 1,740 |
| 2005-08-17 | 167 | 171 | 166 | 166 | 1,056,000 | 1,660 |
| 2005-08-16 | 166 | 170 | 165 | 169 | 1,263,000 | 1,690 |
| 2005-08-15 | 161 | 165 | 161 | 164 | 488,000 | 1,640 |
| 2005-08-12 | 164 | 165 | 163 | 163 | 399,000 | 1,630 |
| 2005-08-11 | 166 | 167 | 162 | 163 | 859,000 | 1,630 |
| 2005-08-10 | 166 | 171 | 163 | 166 | 3,214,000 | 1,660 |
| 2005-08-09 | 155 | 168 | 153 | 161 | 3,538,000 | 1,610 |
| 2005-08-08 | 149 | 153 | 149 | 152 | 512,000 | 1,520 |
| 2005-08-05 | 155 | 156 | 153 | 153 | 530,000 | 1,530 |
| 2005-08-04 | 162 | 162 | 155 | 158 | 685,000 | 1,580 |
| 2005-08-03 | 165 | 166 | 161 | 163 | 980,000 | 1,630 |
| 2005-08-02 | 159 | 167 | 158 | 164 | 1,821,000 | 1,640 |
| 2005-08-01 | 160 | 160 | 158 | 159 | 298,000 | 1,590 |
| 2005-07-29 | 161 | 162 | 158 | 158 | 401,000 | 1,580 |
| 2005-07-28 | 157 | 163 | 156 | 161 | 1,364,000 | 1,610 |
| 2005-07-27 | 158 | 159 | 156 | 156 | 565,000 | 1,560 |
| 2005-07-26 | 158 | 159 | 154 | 159 | 933,000 | 1,590 |
| 2005-07-25 | 158 | 162 | 156 | 156 | 1,133,000 | 1,560 |
| 2005-07-22 | 163 | 164 | 157 | 158 | 4,172,000 | 1,580 |
| 2005-07-21 | 152 | 179 | 151 | 164 | 28,028,000 | 1,640 |
| 2005-07-20 | 148 | 150 | 148 | 150 | 379,000 | 1,500 |
| 2005-07-19 | 150 | 150 | 147 | 148 | 155,000 | 1,480 |
| 2005-07-15 | 149 | 150 | 148 | 150 | 157,000 | 1,500 |
| 2005-07-14 | 149 | 149 | 147 | 148 | 132,000 | 1,480 |
| 2005-07-13 | 149 | 151 | 148 | 149 | 279,000 | 1,490 |
| 2005-07-12 | 146 | 149 | 144 | 148 | 556,000 | 1,480 |
| 2005-07-11 | 147 | 147 | 145 | 146 | 185,000 | 1,460 |
| 2005-07-08 | 147 | 147 | 146 | 146 | 216,000 | 1,460 |
| 2005-07-07 | 148 | 148 | 146 | 147 | 248,000 | 1,470 |
| 2005-07-06 | 149 | 151 | 148 | 149 | 249,000 | 1,490 |
| 2005-07-05 | 149 | 149 | 148 | 149 | 115,000 | 1,490 |
| 2005-07-04 | 148 | 149 | 148 | 149 | 222,000 | 1,490 |
| 2005-07-01 | 148 | 149 | 147 | 147 | 209,000 | 1,470 |
| 2005-06-30 | 150 | 150 | 148 | 148 | 162,000 | 1,480 |
| 2005-06-29 | 149 | 151 | 147 | 150 | 366,000 | 1,500 |
| 2005-06-28 | 146 | 149 | 146 | 149 | 121,000 | 1,490 |
| 2005-06-27 | 147 | 148 | 146 | 147 | 131,000 | 1,470 |
| 2005-06-24 | 147 | 149 | 146 | 148 | 239,000 | 1,480 |
| 2005-06-23 | 150 | 150 | 148 | 148 | 144,000 | 1,480 |
| 2005-06-22 | 149 | 150 | 148 | 150 | 178,000 | 1,500 |
| 2005-06-21 | 151 | 152 | 149 | 149 | 364,000 | 1,490 |
| 2005-06-20 | 153 | 153 | 151 | 151 | 185,000 | 1,510 |
| 2005-06-17 | 152 | 153 | 151 | 152 | 329,000 | 1,520 |
| 2005-06-16 | 154 | 154 | 151 | 151 | 416,000 | 1,510 |
| 2005-06-15 | 149 | 155 | 149 | 154 | 1,227,000 | 1,540 |
| 2005-06-14 | 147 | 149 | 145 | 149 | 380,000 | 1,490 |
| 2005-06-13 | 147 | 149 | 145 | 147 | 259,000 | 1,470 |
| 2005-06-10 | 144 | 149 | 144 | 147 | 454,000 | 1,470 |
| 2005-06-09 | 145 | 145 | 143 | 144 | 126,000 | 1,440 |
| 2005-06-08 | 145 | 145 | 143 | 144 | 176,000 | 1,440 |
| 2005-06-07 | 144 | 145 | 144 | 145 | 125,000 | 1,450 |
| 2005-06-06 | 142 | 145 | 142 | 144 | 182,000 | 1,440 |
| 2005-06-03 | 146 | 146 | 144 | 145 | 110,000 | 1,450 |
| 2005-06-02 | 148 | 150 | 145 | 145 | 230,000 | 1,450 |
| 2005-06-01 | 145 | 148 | 145 | 148 | 177,000 | 1,480 |
| 2005-05-31 | 145 | 145 | 142 | 145 | 179,000 | 1,450 |
| 2005-05-30 | 141 | 143 | 140 | 142 | 101,000 | 1,420 |
| 2005-05-27 | 140 | 142 | 140 | 141 | 137,000 | 1,410 |
| 2005-05-26 | 136 | 140 | 136 | 140 | 219,000 | 1,400 |
| 2005-05-25 | 145 | 145 | 138 | 139 | 375,000 | 1,390 |
| 2005-05-24 | 146 | 147 | 144 | 145 | 173,000 | 1,450 |
| 2005-05-23 | 147 | 148 | 145 | 146 | 223,000 | 1,460 |
| 2005-05-20 | 148 | 148 | 145 | 147 | 141,000 | 1,470 |
| 2005-05-19 | 145 | 148 | 145 | 146 | 323,000 | 1,460 |
| 2005-05-18 | 144 | 145 | 141 | 144 | 240,000 | 1,440 |
| 2005-05-17 | 149 | 149 | 141 | 142 | 559,000 | 1,420 |
| 2005-05-16 | 153 | 157 | 143 | 144 | 1,061,000 | 1,440 |
| 2005-05-13 | 153 | 156 | 152 | 152 | 335,000 | 1,520 |
| 2005-05-12 | 155 | 155 | 153 | 153 | 285,000 | 1,530 |
| 2005-05-11 | 156 | 157 | 155 | 155 | 335,000 | 1,550 |
| 2005-05-10 | 157 | 161 | 156 | 157 | 981,000 | 1,570 |
| 2005-05-09 | 158 | 158 | 155 | 156 | 526,000 | 1,560 |
| 2005-05-06 | 153 | 155 | 153 | 154 | 393,000 | 1,540 |
| 2005-05-02 | 150 | 152 | 149 | 152 | 210,000 | 1,520 |
| 2005-04-28 | 153 | 153 | 150 | 150 | 226,000 | 1,500 |
| 2005-04-27 | 153 | 153 | 152 | 152 | 183,000 | 1,520 |
| 2005-04-26 | 154 | 155 | 153 | 154 | 188,000 | 1,540 |
| 2005-04-25 | 155 | 157 | 153 | 153 | 455,000 | 1,530 |
| 2005-04-22 | 156 | 156 | 152 | 152 | 257,000 | 1,520 |
| 2005-04-21 | 150 | 152 | 146 | 151 | 380,000 | 1,510 |
| 2005-04-20 | 157 | 158 | 152 | 152 | 451,000 | 1,520 |
| 2005-04-19 | 149 | 154 | 146 | 152 | 778,000 | 1,520 |
| 2005-04-18 | 147 | 150 | 141 | 150 | 1,268,000 | 1,500 |
| 2005-04-15 | 152 | 156 | 152 | 154 | 627,000 | 1,540 |
| 2005-04-14 | 160 | 161 | 155 | 156 | 851,000 | 1,560 |
| 2005-04-13 | 163 | 166 | 162 | 163 | 421,000 | 1,630 |
| 2005-04-12 | 166 | 167 | 162 | 163 | 519,000 | 1,630 |
| 2005-04-11 | 167 | 169 | 166 | 168 | 296,000 | 1,680 |
| 2005-04-08 | 172 | 173 | 169 | 170 | 369,000 | 1,700 |
| 2005-04-07 | 174 | 174 | 171 | 172 | 384,000 | 1,720 |
| 2005-04-06 | 172 | 175 | 171 | 173 | 483,000 | 1,730 |
| 2005-04-05 | 168 | 170 | 167 | 170 | 460,000 | 1,700 |
| 2005-04-04 | 168 | 170 | 168 | 170 | 171,000 | 1,700 |
| 2005-04-01 | 168 | 171 | 167 | 170 | 287,000 | 1,700 |
| 2005-03-31 | 169 | 170 | 167 | 169 | 332,000 | 1,690 |
| 2005-03-30 | 167 | 169 | 166 | 168 | 678,000 | 1,680 |
| 2005-03-29 | 173 | 179 | 170 | 171 | 1,086,000 | 1,710 |
| 2005-03-28 | 174 | 174 | 171 | 172 | 647,000 | 1,720 |
| 2005-03-25 | 179 | 179 | 175 | 175 | 603,000 | 1,750 |
| 2005-03-24 | 180 | 181 | 178 | 179 | 401,000 | 1,790 |
| 2005-03-23 | 183 | 183 | 179 | 180 | 1,491,000 | 1,800 |
| 2005-03-22 | 178 | 183 | 177 | 183 | 1,652,000 | 1,830 |
| 2005-03-18 | 177 | 180 | 177 | 177 | 791,000 | 1,770 |
| 2005-03-17 | 177 | 179 | 176 | 177 | 505,000 | 1,770 |
| 2005-03-16 | 178 | 179 | 176 | 178 | 1,109,000 | 1,780 |
| 2005-03-15 | 184 | 184 | 179 | 180 | 1,428,000 | 1,800 |
| 2005-03-14 | 185 | 185 | 183 | 183 | 1,208,000 | 1,830 |
| 2005-03-11 | 185 | 186 | 182 | 184 | 1,320,000 | 1,840 |
| 2005-03-10 | 186 | 188 | 183 | 185 | 3,740,000 | 1,850 |
| 2005-03-09 | 183 | 185 | 182 | 183 | 1,397,000 | 1,830 |
| 2005-03-08 | 185 | 190 | 182 | 183 | 8,364,000 | 1,830 |
| 2005-03-07 | 178 | 183 | 176 | 182 | 3,554,000 | 1,820 |
| 2005-03-04 | 181 | 181 | 176 | 177 | 1,522,000 | 1,770 |
| 2005-03-03 | 178 | 179 | 176 | 179 | 1,995,000 | 1,790 |
| 2005-03-02 | 182 | 185 | 178 | 179 | 5,727,000 | 1,790 |
| 2005-03-01 | 169 | 190 | 169 | 179 | 29,691,000 | 1,790 |
| 2005-02-28 | 171 | 171 | 167 | 169 | 2,023,000 | 1,690 |
| 2005-02-25 | 171 | 176 | 168 | 170 | 7,527,000 | 1,700 |
| 2005-02-24 | 169 | 172 | 165 | 169 | 6,011,000 | 1,690 |
| 2005-02-23 | 167 | 174 | 167 | 168 | 10,730,000 | 1,680 |
| 2005-02-22 | 166 | 172 | 164 | 170 | 16,872,000 | 1,700 |
| 2005-02-21 | 156 | 170 | 156 | 167 | 24,995,000 | 1,670 |
| 2005-02-18 | 152 | 155 | 151 | 155 | 676,000 | 1,550 |
| 2005-02-17 | 152 | 154 | 152 | 152 | 520,000 | 1,520 |
| 2005-02-16 | 157 | 157 | 153 | 153 | 1,083,000 | 1,530 |
| 2005-02-15 | 155 | 162 | 155 | 157 | 4,335,000 | 1,570 |
| 2005-02-14 | 156 | 160 | 153 | 153 | 1,772,000 | 1,530 |
| 2005-02-10 | 153 | 156 | 152 | 154 | 2,271,000 | 1,540 |
| 2005-02-09 | 152 | 152 | 150 | 152 | 855,000 | 1,520 |
| 2005-02-08 | 154 | 155 | 151 | 151 | 1,780,000 | 1,510 |
| 2005-02-07 | 146 | 156 | 145 | 155 | 4,926,000 | 1,550 |
| 2005-02-04 | 148 | 148 | 144 | 146 | 905,000 | 1,460 |
| 2005-02-03 | 150 | 150 | 146 | 148 | 707,000 | 1,480 |
| 2005-02-02 | 147 | 150 | 146 | 149 | 1,121,000 | 1,490 |
| 2005-02-01 | 148 | 148 | 145 | 146 | 448,000 | 1,460 |
| 2005-01-31 | 146 | 148 | 146 | 148 | 367,000 | 1,480 |
| 2005-01-28 | 147 | 147 | 145 | 147 | 294,000 | 1,470 |
| 2005-01-27 | 146 | 147 | 145 | 146 | 489,000 | 1,460 |
| 2005-01-26 | 146 | 147 | 145 | 145 | 268,000 | 1,450 |
| 2005-01-25 | 148 | 148 | 145 | 146 | 321,000 | 1,460 |
| 2005-01-24 | 147 | 148 | 145 | 148 | 762,000 | 1,480 |
| 2005-01-21 | 146 | 147 | 145 | 146 | 472,000 | 1,460 |
| 2005-01-20 | 145 | 146 | 144 | 145 | 635,000 | 1,450 |
| 2005-01-19 | 150 | 150 | 146 | 148 | 602,000 | 1,480 |
| 2005-01-18 | 151 | 152 | 149 | 149 | 740,000 | 1,490 |
| 2005-01-17 | 152 | 153 | 149 | 152 | 1,134,000 | 1,520 |
| 2005-01-14 | 146 | 151 | 145 | 150 | 1,090,000 | 1,500 |
| 2005-01-13 | 150 | 156 | 147 | 147 | 2,989,000 | 1,470 |
| 2005-01-12 | 144 | 150 | 144 | 149 | 3,312,000 | 1,490 |
| 2005-01-11 | 145 | 147 | 143 | 143 | 675,000 | 1,430 |
| 2005-01-07 | 147 | 147 | 143 | 143 | 845,000 | 1,430 |
| 2005-01-06 | 145 | 146 | 144 | 146 | 726,000 | 1,460 |
| 2005-01-05 | 141 | 147 | 140 | 145 | 1,306,000 | 1,450 |
| 2005-01-04 | 140 | 141 | 139 | 141 | 212,000 | 1,410 |
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