5936 東洋シヤッター(株) の時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	672	672	667	672	8,500	672
2008-12-29	648	653	641	652	5,400	652
2008-12-26	650	650	643	647	2,900	647
2008-12-25	646	646	627	629	9,000	629
2008-12-24	631	650	620	650	7,600	650
2008-12-22	649	649	633	635	4,200	635
2008-12-19	645	648	644	644	2,300	644
2008-12-18	649	649	644	644	6,000	644
2008-12-17	647	654	632	644	3,800	644
2008-12-16	634	636	600	625	4,200	625
2008-12-15	645	645	620	641	6,400	641
2008-12-12	626	645	626	637	8,500	637
2008-12-11	648	648	639	647	6,800	647
2008-12-10	649	650	640	648	1,900	648
2008-12-09	655	660	645	649	14,100	649
2008-12-08	616	630	616	629	6,100	629
2008-12-05	616	627	608	615	20,300	615
2008-12-04	585	592	583	585	5,500	585
2008-12-03	590	595	585	593	7,200	593
2008-12-02	609	609	583	597	5,600	597
2008-12-01	630	630	611	611	2,300	611
2008-11-28	630	630	612	620	9,800	620
2008-11-27	590	610	590	610	3,900	610
2008-11-26	605	605	591	600	3,500	600
2008-11-25	644	644	595	595	11,200	595
2008-11-21	565	594	559	594	6,900	594
2008-11-20	582	592	572	580	6,500	580
2008-11-19	633	633	587	587	5,200	587
2008-11-18	611	635	611	623	7,300	623
2008-11-17	592	622	582	621	3,500	621
2008-11-14	606	617	603	613	6,300	613
2008-11-13	616	616	599	605	6,000	605
2008-11-12	622	622	604	616	2,400	616
2008-11-11	635	662	635	642	3,700	642
2008-11-10	637	651	637	649	6,600	649
2008-11-07	608	630	593	627	4,900	627
2008-11-06	615	632	605	622	7,200	622
2008-11-05	644	665	642	655	8,600	655
2008-11-04	648	666	641	654	10,800	654
2008-10-31	619	619	591	598	10,900	598
2008-10-30	568	609	555	609	11,300	609
2008-10-29	531	561	531	559	10,600	559
2008-10-28	500	542	497	528	15,300	528
2008-10-27	541	552	510	510	13,400	510
2008-10-24	619	620	552	552	22,700	552
2008-10-23	625	625	590	609	30,500	609
2008-10-22	600	629	600	629	10,900	629
2008-10-21	610	648	594	648	19,800	648
2008-10-20	576	580	569	580	11,000	580
2008-10-17	565	565	545	563	7,200	563
2008-10-16	548	548	532	535	22,200	535
2008-10-15	564	564	545	559	10,400	559
2008-10-14	545	563	540	563	17,300	563
2008-10-10	509	512	497	508	20,700	508
2008-10-09	509	538	509	520	12,900	520
2008-10-08	550	554	529	529	31,100	529
2008-10-07	570	580	560	560	32,600	560
2008-10-06	655	655	621	622	17,600	622
2008-10-03	666	677	661	675	7,000	675
2008-10-02	691	697	680	686	7,600	686
2008-10-01	685	700	673	700	5,800	700
2008-09-30	678	678	665	670	16,100	670
2008-09-29	701	709	696	698	9,000	698
2008-09-26	758	760	680	704	27,400	704
2008-09-25	813	813	752	756	21,200	756
2008-09-24	771	780	766	780	9,200	780
2008-09-22	781	794	776	782	8,300	782
2008-09-19	770	780	770	775	16,100	775
2008-09-18	776	787	769	769	7,400	769
2008-09-17	807	827	785	798	8,300	798
2008-09-16	750	788	747	757	9,100	757
2008-09-12	813	815	806	809	8,800	809
2008-09-11	800	833	800	823	3,500	823
2008-09-10	804	829	790	818	3,600	818
2008-09-09	825	833	823	824	2,300	824
2008-09-08	824	837	821	822	5,100	822
2008-09-05	815	822	815	818	11,400	818
2008-09-04	873	873	855	855	5,700	855
2008-09-03	897	897	871	873	5,100	873
2008-09-02	902	902	896	897	800	897
2008-09-01	898	899	885	892	4,000	892
2008-08-29	895	918	885	918	11,600	918
2008-08-28	854	865	854	865	800	865
2008-08-27	868	881	863	863	2,300	863
2008-08-26	894	894	876	878	1,800	878
2008-08-25	903	920	900	905	10,300	905
2008-08-22	855	865	855	864	3,400	864
2008-08-21	864	870	855	864	2,700	864
2008-08-20	860	864	853	864	3,300	864
2008-08-19	870	871	852	860	6,600	860
2008-08-18	849	888	849	869	7,600	869
2008-08-15	869	869	846	859	3,900	859
2008-08-14	848	858	836	836	4,300	836
2008-08-13	881	881	853	858	8,400	858
2008-08-12	902	902	881	881	1,600	881
2008-08-11	891	915	887	892	1,800	892
2008-08-08	880	900	870	893	3,800	893
2008-08-07	929	929	896	900	2,100	900
2008-08-06	890	929	890	919	8,800	919
2008-08-05	875	890	865	890	6,200	890
2008-08-04	877	900	877	886	10,600	886
2008-08-01	934	934	910	925	5,400	925
2008-07-31	921	935	920	935	8,100	935
2008-07-30	900	908	899	908	3,300	908
2008-07-29	878	881	861	881	4,300	881
2008-07-28	901	901	895	895	8,700	895
2008-07-25	927	927	910	916	17,200	916
2008-07-24	875	907	870	907	5,000	907
2008-07-23	873	877	862	870	4,000	870
2008-07-22	865	865	840	857	12,100	857
2008-07-18	907	908	874	875	10,500	875
2008-07-17	905	905	880	904	5,100	904
2008-07-16	900	900	891	896	3,200	896
2008-07-15	907	910	902	902	7,500	902
2008-07-14	927	933	920	927	4,400	927
2008-07-11	931	935	916	928	3,400	928
2008-07-10	935	945	930	931	2,000	931
2008-07-09	962	962	939	943	4,100	943
2008-07-08	962	964	942	943	3,300	943
2008-07-07	974	974	957	961	2,500	961
2008-07-04	984	990	956	970	17,700	970
2008-07-03	937	960	937	954	13,000	954
2008-07-02	950	957	940	943	10,800	943
2008-07-01	935	954	935	950	9,600	950
2008-06-30	941	958	935	950	11,400	950
2008-06-27	906	940	901	937	18,200	937
2008-06-26	932	940	925	926	11,700	926
2008-06-25	926	931	900	931	25,100	931
2008-06-24	907	907	902	906	9,700	906
2008-06-23	905	924	901	907	10,900	907
2008-06-20	931	934	922	925	12,300	925
2008-06-19	953	953	943	944	6,000	944
2008-06-18	961	961	949	953	7,700	953
2008-06-17	959	960	956	957	2,100	957
2008-06-16	960	960	950	958	2,200	958
2008-06-13	952	957	946	947	13,600	947
2008-06-12	950	966	950	962	15,500	962
2008-06-11	959	959	950	951	4,400	951
2008-06-10	965	974	951	951	8,500	951
2008-06-09	971	972	961	961	14,900	961
2008-06-06	999	1,000	981	981	16,600	981
2008-06-05	987	987	977	982	15,900	982
2008-06-04	962	972	962	967	3,100	967
2008-06-03	981	981	961	961	8,100	961
2008-06-02	979	985	966	982	9,200	982
2008-05-30	977	977	966	969	12,200	969
2008-05-29	951	963	951	963	7,300	963
2008-05-28	967	968	953	958	15,900	958
2008-05-27	983	983	976	977	2,800	977
2008-05-26	990	990	973	973	7,900	973
2008-05-23	1,020	1,020	990	990	12,400	990
2008-05-22	983	1,002	977	1,001	11,100	1,001
2008-05-21	970	983	966	975	10,800	975
2008-05-20	995	1,000	995	1,000	3,200	1,000
2008-05-19	1,008	1,008	994	994	19,500	994
2008-05-16	1,027	1,027	1,009	1,009	6,200	1,009
2008-05-15	1,010	1,050	1,005	1,017	8,800	1,017
2008-05-14	994	1,015	994	1,013	15,600	1,013
2008-05-13	1,014	1,015	999	1,001	20,000	1,001
2008-05-12	951	1,026	941	1,010	37,300	1,010
2008-05-09	1,005	1,005	977	981	7,400	981
2008-05-08	1,000	1,008	997	998	17,500	998
2008-05-07	1,020	1,020	1,007	1,007	13,800	1,007
2008-05-02	1,007	1,017	992	996	14,200	996
2008-05-01	1,022	1,022	1,000	1,000	4,300	1,000
2008-04-30	1,024	1,024	1,013	1,016	15,900	1,016
2008-04-28	1,002	1,019	1,000	1,019	19,000	1,019
2008-04-25	1,021	1,034	1,016	1,022	12,100	1,022
2008-04-24	991	999	985	991	8,000	991
2008-04-23	995	999	987	994	14,900	994
2008-04-22	986	996	980	987	8,400	987
2008-04-21	986	1,000	979	996	10,900	996
2008-04-18	978	989	971	976	9,200	976
2008-04-17	978	978	963	966	10,000	966
2008-04-16	975	976	966	968	8,500	968
2008-04-15	981	984	963	973	10,000	973
2008-04-14	987	987	975	981	20,500	981
2008-04-11	990	1,013	990	1,013	5,700	1,013
2008-04-10	1,030	1,034	980	1,010	6,700	1,010
2008-04-09	1,076	1,076	1,057	1,057	1,700	1,057
2008-04-08	1,084	1,084	1,058	1,058	3,800	1,058
2008-04-07	1,053	1,080	1,053	1,080	2,400	1,080
2008-04-04	1,080	1,080	1,055	1,068	2,300	1,068
2008-04-03	1,079	1,080	1,052	1,076	8,800	1,076
2008-04-02	1,058	1,079	1,055	1,079	13,000	1,079
2008-04-01	1,047	1,065	1,033	1,039	3,700	1,039
2008-03-31	1,066	1,066	1,014	1,033	12,100	1,033
2008-03-28	1,049	1,065	1,030	1,065	11,900	1,065
2008-03-27	1,058	1,072	1,031	1,045	18,600	1,045
2008-03-26	1,040	1,079	1,040	1,078	13,200	1,078
2008-03-25	1,076	1,076	1,054	1,059	11,900	1,059
2008-03-24	1,030	1,056	1,030	1,040	8,700	1,040
2008-03-21	1,034	1,044	1,002	1,030	19,400	1,030
2008-03-19	1,021	1,032	1,014	1,028	8,200	1,028
2008-03-18	999	1,001	980	1,001	13,300	1,001
2008-03-17	993	1,000	990	992	21,000	992
2008-03-14	1,023	1,023	1,000	1,013	19,100	1,013
2008-03-13	1,018	1,024	1,015	1,019	12,000	1,019
2008-03-12	1,027	1,059	1,027	1,050	13,500	1,050
2008-03-11	1,000	1,028	991	1,025	31,700	1,025
2008-03-10	1,012	1,016	1,004	1,006	10,100	1,006
2008-03-07	1,002	1,041	1,001	1,023	15,600	1,023
2008-03-06	1,042	1,050	1,032	1,041	17,000	1,041
2008-03-05	1,040	1,054	1,020	1,033	26,700	1,033
2008-03-04	1,049	1,079	1,049	1,069	19,400	1,069
2008-03-03	1,055	1,055	1,020	1,030	16,000	1,030
2008-02-29	1,108	1,108	1,070	1,090	16,400	1,090
2008-02-28	1,094	1,123	1,093	1,100	17,600	1,100
2008-02-27	1,092	1,100	1,087	1,094	13,400	1,094
2008-02-26	1,106	1,170	1,081	1,081	22,000	1,081
2008-02-25	1,108	1,108	1,088	1,107	23,000	1,107
2008-02-22	1,058	1,073	1,058	1,068	14,000	1,068
2008-02-21	1,051	1,078	1,051	1,078	22,500	1,078
2008-02-20	1,062	1,073	1,040	1,040	22,800	1,040
2008-02-19	1,071	1,078	1,070	1,073	28,600	1,073
2008-02-18	1,053	1,084	1,050	1,070	27,500	1,070
2008-02-15	1,050	1,080	1,050	1,071	21,100	1,071
2008-02-14	1,015	1,072	1,015	1,059	16,800	1,059
2008-02-13	1,020	1,024	1,002	1,008	12,900	1,008
2008-02-12	1,010	1,017	1,000	1,000	34,300	1,000
2008-02-08	1,042	1,053	1,019	1,020	21,600	1,020
2008-02-07	1,031	1,050	1,027	1,033	21,200	1,033
2008-02-06	1,065	1,065	1,040	1,041	34,900	1,041
2008-02-05	1,050	1,075	1,046	1,071	22,800	1,071
2008-02-04	1,037	1,057	1,035	1,045	25,900	1,045
2008-02-01	1,047	1,049	1,028	1,037	34,700	1,037
2008-01-31	1,039	1,077	1,027	1,067	43,100	1,067
2008-01-30	1,051	1,068	1,023	1,038	42,000	1,038
2008-01-29	1,082	1,085	1,053	1,055	71,900	1,055
2008-01-28	1,121	1,205	1,050	1,082	76,200	1,082
2008-01-25	1,107	1,139	1,093	1,118	29,700	1,118
2008-01-24	1,021	1,084	1,021	1,071	21,300	1,071
2008-01-23	966	1,025	966	1,008	33,500	1,008
2008-01-22	980	999	964	964	36,600	964
2008-01-21	1,061	1,065	1,024	1,028	18,500	1,028
2008-01-18	1,000	1,079	991	1,052	24,100	1,052
2008-01-17	1,000	1,030	1,000	1,029	24,500	1,029
2008-01-16	1,050	1,050	986	1,011	32,600	1,011
2008-01-15	1,110	1,113	1,051	1,062	43,900	1,062
2008-01-11	1,132	1,185	1,110	1,130	25,300	1,130
2008-01-10	1,155	1,155	1,126	1,136	10,800	1,136
2008-01-09	1,116	1,147	1,109	1,145	21,500	1,145
2008-01-08	1,115	1,140	1,115	1,126	19,300	1,126
2008-01-07	1,118	1,127	1,101	1,117	15,200	1,117
2008-01-04	1,127	1,138	1,117	1,123	18,000	1,123

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