5936 東洋シヤッター(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	600	600	593	594	7,700	594
2009-12-29	588	593	581	592	5,700	592
2009-12-28	571	582	571	580	3,900	580
2009-12-25	590	590	572	579	10,700	579
2009-12-24	601	601	593	595	6,400	595
2009-12-22	602	602	592	598	5,800	598
2009-12-21	605	606	600	600	2,200	600
2009-12-18	600	606	600	603	3,200	603
2009-12-17	616	616	600	602	1,500	602
2009-12-16	601	610	601	606	2,200	606
2009-12-15	613	613	594	600	3,300	600
2009-12-14	614	615	599	615	3,800	615
2009-12-11	600	617	599	613	11,100	613
2009-12-10	600	600	591	596	2,500	596
2009-12-09	595	600	593	599	2,200	599
2009-12-08	584	599	584	598	3,500	598
2009-12-07	607	607	595	604	4,800	604
2009-12-04	630	630	610	616	10,700	616
2009-12-03	598	630	598	630	8,300	630
2009-12-02	599	600	594	597	2,700	597
2009-12-01	568	598	568	598	4,400	598
2009-11-30	579	580	570	571	10,800	571
2009-11-27	560	569	551	563	6,800	563
2009-11-26	561	563	561	561	1,200	561
2009-11-25	580	581	560	561	8,900	561
2009-11-24	556	565	556	562	4,000	562
2009-11-20	554	558	551	551	4,800	551
2009-11-19	556	559	553	553	2,600	553
2009-11-18	551	554	550	553	4,000	553
2009-11-17	551	551	550	551	5,500	551
2009-11-16	562	562	550	551	3,400	551
2009-11-13	561	564	560	561	10,200	561
2009-11-12	570	570	560	560	2,200	560
2009-11-11	564	575	561	561	4,300	561
2009-11-10	572	572	563	564	2,800	564
2009-11-09	582	582	562	562	5,400	562
2009-11-06	588	588	571	572	4,700	572
2009-11-05	580	584	578	578	4,100	578
2009-11-04	600	600	581	582	6,100	582
2009-11-02	605	606	592	592	4,100	592
2009-10-30	610	617	605	605	21,700	605
2009-10-29	648	648	604	607	25,600	607
2009-10-28	648	650	640	648	4,500	648
2009-10-27	684	686	648	668	12,600	668
2009-10-26	641	685	634	674	11,900	674
2009-10-23	632	650	611	641	17,700	641
2009-10-22	638	642	633	642	7,400	642
2009-10-21	615	637	613	631	5,800	631
2009-10-20	604	614	604	614	1,800	614
2009-10-19	599	604	599	604	5,400	604
2009-10-16	597	602	588	591	4,700	591
2009-10-15	588	598	588	596	4,600	596
2009-10-14	593	593	575	587	5,100	587
2009-10-13	575	590	575	590	3,400	590
2009-10-09	572	576	567	576	3,800	576
2009-10-08	581	581	572	573	3,900	573
2009-10-07	597	597	560	581	14,000	581
2009-10-06	586	600	586	595	3,300	595
2009-10-05	633	634	590	596	7,900	596
2009-10-02	646	646	632	633	4,500	633
2009-10-01	660	660	660	660	300	660
2009-09-30	660	669	659	669	9,900	669
2009-09-29	660	660	652	660	3,600	660
2009-09-28	661	661	650	652	2,400	652
2009-09-25	669	669	661	663	8,500	663
2009-09-24	655	660	655	660	4,900	660
2009-09-18	649	653	647	653	4,600	653
2009-09-17	652	654	647	651	1,900	651
2009-09-16	643	649	642	642	1,300	642
2009-09-15	648	649	640	642	2,800	642
2009-09-14	655	658	640	647	7,500	647
2009-09-11	664	675	657	665	7,600	665
2009-09-10	649	660	649	659	1,700	659
2009-09-09	660	669	655	657	1,800	657
2009-09-08	659	660	647	660	6,000	660
2009-09-07	645	662	645	652	5,400	652
2009-09-04	661	670	660	660	6,000	660
2009-09-03	684	684	665	666	9,700	666
2009-09-02	689	689	676	685	3,600	685
2009-09-01	699	699	690	696	3,800	696
2009-08-31	699	700	693	700	16,000	700
2009-08-28	699	699	684	694	18,300	694
2009-08-27	700	700	680	680	13,700	680
2009-08-26	688	700	688	699	9,700	699
2009-08-25	680	694	678	681	13,400	681
2009-08-24	679	693	674	693	12,800	693
2009-08-21	680	680	666	672	3,000	672
2009-08-20	678	678	665	676	2,200	676
2009-08-19	665	675	665	673	2,200	673
2009-08-18	660	670	660	670	2,900	670
2009-08-17	669	694	669	670	8,700	670
2009-08-14	669	670	665	669	1,700	669
2009-08-13	667	670	660	670	5,400	670
2009-08-12	667	671	662	667	4,400	667
2009-08-11	675	687	663	676	12,000	676
2009-08-10	673	684	667	677	6,400	677
2009-08-07	670	677	662	663	4,000	663
2009-08-06	675	675	670	672	3,300	672
2009-08-05	691	692	671	680	6,500	680
2009-08-04	703	704	675	691	13,000	691
2009-08-03	690	708	682	693	9,400	693
2009-07-31	722	724	706	708	10,000	708
2009-07-30	731	737	726	729	11,300	729
2009-07-29	728	729	720	729	2,500	729
2009-07-28	730	730	722	725	2,000	725
2009-07-27	720	732	712	726	3,000	726
2009-07-24	735	739	705	719	15,600	719
2009-07-23	719	730	715	730	10,300	730
2009-07-22	715	722	709	710	6,000	710
2009-07-21	714	714	702	708	2,500	708
2009-07-17	689	690	688	688	4,400	688
2009-07-16	711	711	690	690	6,100	690
2009-07-15	700	700	663	699	7,600	699
2009-07-14	729	729	701	702	2,000	702
2009-07-13	740	740	721	729	2,300	729
2009-07-10	741	751	731	742	3,800	742
2009-07-09	713	748	713	741	9,500	741
2009-07-08	777	779	740	753	6,700	753
2009-07-07	807	812	787	797	3,900	797
2009-07-06	819	819	804	807	3,300	807
2009-07-03	821	822	808	817	11,200	817
2009-07-02	818	820	812	820	3,600	820
2009-07-01	805	821	805	809	1,600	809
2009-06-30	813	822	801	822	9,700	822
2009-06-29	810	828	810	823	7,200	823
2009-06-26	802	819	802	810	6,200	810
2009-06-25	785	825	775	802	32,700	802
2009-06-24	705	780	705	757	17,000	757
2009-06-23	713	715	702	715	4,600	715
2009-06-22	692	725	691	718	11,800	718
2009-06-19	690	700	683	683	4,800	683
2009-06-18	667	700	665	698	13,000	698
2009-06-17	685	690	671	690	5,000	690
2009-06-16	711	725	698	698	13,900	698
2009-06-15	700	760	700	750	11,100	750
2009-06-12	670	700	665	690	8,800	690
2009-06-11	655	662	650	660	3,300	660
2009-06-10	646	650	636	650	11,200	650
2009-06-09	619	627	615	626	6,600	626
2009-06-08	616	620	616	619	3,600	619
2009-06-05	619	619	616	616	700	616
2009-06-04	616	620	616	619	3,200	619
2009-06-03	612	617	611	615	3,200	615
2009-06-02	619	619	615	617	4,400	617
2009-06-01	617	618	610	618	6,700	618
2009-05-29	623	623	615	617	10,400	617
2009-05-28	615	620	611	620	6,800	620
2009-05-27	614	615	611	613	2,400	613
2009-05-26	618	618	601	614	5,200	614
2009-05-25	613	615	602	608	13,100	608
2009-05-22	600	609	599	608	5,300	608
2009-05-21	595	600	585	600	3,900	600
2009-05-20	591	593	586	593	2,900	593
2009-05-19	584	585	576	585	5,500	585
2009-05-18	597	597	569	574	10,100	574
2009-05-15	588	594	585	591	2,000	591
2009-05-14	593	593	587	588	4,100	588
2009-05-13	603	603	599	599	2,300	599
2009-05-12	618	618	598	604	8,800	604
2009-05-11	590	641	590	618	21,000	618
2009-05-08	593	598	582	598	2,000	598
2009-05-07	590	600	590	593	6,500	593
2009-05-01	604	608	594	594	2,700	594
2009-04-30	619	629	604	609	12,400	609
2009-04-28	605	610	603	610	5,900	610
2009-04-27	608	608	598	604	2,500	604
2009-04-24	602	603	589	594	11,100	594
2009-04-23	584	597	583	595	5,900	595
2009-04-22	582	582	580	581	3,700	581
2009-04-21	587	592	576	578	3,600	578
2009-04-20	600	624	581	593	23,000	593
2009-04-17	574	582	569	580	4,300	580
2009-04-16	578	595	578	580	1,800	580
2009-04-15	590	591	585	586	900	586
2009-04-14	587	591	581	590	5,000	590
2009-04-13	588	589	572	587	3,800	587
2009-04-10	563	574	563	574	5,500	574
2009-04-09	573	593	573	581	3,800	581
2009-04-08	579	584	575	576	1,200	576
2009-04-07	594	594	585	586	1,100	586
2009-04-06	600	615	591	599	5,700	599
2009-04-03	580	591	580	590	2,400	590
2009-04-02	591	591	574	584	1,200	584
2009-04-01	591	591	579	579	2,900	579
2009-03-31	593	593	583	583	11,100	583
2009-03-30	580	587	579	585	7,900	585
2009-03-27	559	580	555	578	5,000	578
2009-03-26	571	580	552	563	2,600	563
2009-03-25	557	567	531	567	14,400	567
2009-03-24	551	556	549	556	15,500	556
2009-03-23	550	559	546	550	8,000	550
2009-03-19	550	550	545	546	4,600	546
2009-03-18	546	550	546	548	1,900	548
2009-03-17	546	550	542	546	2,900	546
2009-03-16	550	550	543	543	3,300	543
2009-03-13	550	550	512	539	9,800	539
2009-03-12	548	548	533	535	3,200	535
2009-03-11	523	540	523	538	900	538
2009-03-10	510	524	510	523	3,200	523
2009-03-09	547	547	530	535	1,000	535
2009-03-06	554	554	542	546	5,000	546
2009-03-05	553	555	528	547	5,200	547
2009-03-04	525	553	525	550	2,300	550
2009-03-03	547	547	526	540	4,100	540
2009-03-02	547	550	524	550	2,300	550
2009-02-27	554	558	536	557	11,000	557
2009-02-26	528	538	508	534	4,800	534
2009-02-25	553	553	525	525	10,800	525
2009-02-24	505	523	505	523	4,300	523
2009-02-23	501	509	496	503	4,600	503
2009-02-20	544	545	520	520	4,100	520
2009-02-19	540	544	539	544	1,200	544
2009-02-18	537	541	533	535	1,400	535
2009-02-17	548	548	539	547	600	547
2009-02-16	506	550	500	550	8,100	550
2009-02-13	500	514	500	514	3,400	514
2009-02-12	502	503	499	499	3,800	499
2009-02-10	512	521	511	512	4,200	512
2009-02-09	553	553	530	530	4,900	530
2009-02-06	578	578	550	556	4,100	556
2009-02-05	531	579	524	578	8,100	578
2009-02-04	539	540	520	521	5,700	521
2009-02-03	568	579	548	548	4,400	548
2009-02-02	552	574	552	568	2,500	568
2009-01-30	615	615	581	592	16,800	592
2009-01-29	594	605	583	605	3,900	605
2009-01-28	589	597	575	584	2,500	584
2009-01-27	628	628	560	579	13,700	579
2009-01-26	618	620	614	617	2,400	617
2009-01-23	621	621	615	618	9,000	618
2009-01-22	618	621	615	620	4,300	620
2009-01-21	602	619	602	609	3,300	609
2009-01-20	601	614	590	602	4,100	602
2009-01-19	607	613	600	603	9,000	603
2009-01-16	602	610	602	610	2,900	610
2009-01-15	619	619	600	604	5,500	604
2009-01-14	620	622	620	621	1,600	621
2009-01-13	631	637	620	620	4,600	620
2009-01-09	653	672	653	657	3,600	657
2009-01-08	666	667	666	667	1,400	667
2009-01-07	672	672	667	671	4,800	671
2009-01-06	669	672	664	672	3,600	672
2009-01-05	665	672	665	668	1,100	668

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