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