5936 東洋シヤッター(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	271	271	258	266	24,100	266
2010-12-29	257	265	256	263	23,200	263
2010-12-28	252	254	252	254	5,800	254
2010-12-27	251	253	250	251	5,100	251
2010-12-24	251	253	251	253	19,500	253
2010-12-22	260	260	250	254	46,500	254
2010-12-21	258	260	254	257	32,100	257
2010-12-20	271	272	260	263	25,100	263
2010-12-17	273	277	268	270	13,300	270
2010-12-16	275	277	274	276	6,200	276
2010-12-15	284	284	275	275	22,600	275
2010-12-14	270	276	270	276	14,200	276
2010-12-13	265	273	265	268	17,100	268
2010-12-10	262	265	262	265	15,300	265
2010-12-09	264	265	263	265	5,300	265
2010-12-08	264	267	262	263	10,800	263
2010-12-07	263	266	262	264	14,600	264
2010-12-06	265	266	262	263	10,500	263
2010-12-03	270	273	260	268	16,700	268
2010-12-02	273	275	273	275	10,200	275
2010-12-01	272	273	267	272	5,900	272
2010-11-30	280	282	276	280	17,400	280
2010-11-29	280	283	274	283	11,200	283
2010-11-26	276	276	275	275	4,300	275
2010-11-25	278	282	276	276	18,100	276
2010-11-24	269	278	258	271	10,100	271
2010-11-22	278	280	271	277	6,000	277
2010-11-19	280	280	267	270	10,400	270
2010-11-18	273	275	272	274	6,700	274
2010-11-17	271	279	262	272	18,600	272
2010-11-16	260	278	260	272	22,600	272
2010-11-15	269	273	260	268	23,300	268
2010-11-12	286	287	285	285	6,500	285
2010-11-11	290	297	286	286	26,800	286
2010-11-10	258	280	258	280	16,000	280
2010-11-09	260	263	258	258	19,700	258
2010-11-08	257	274	257	264	45,900	264
2010-11-05	242	263	242	254	43,000	254
2010-11-04	230	242	228	240	22,800	240
2010-11-02	233	234	223	231	28,300	231
2010-11-01	246	246	237	237	38,200	237
2010-10-29	247	250	240	246	74,000	246
2010-10-28	266	266	227	236	67,400	236
2010-10-27	272	278	266	266	10,600	266
2010-10-26	283	285	267	280	10,300	280
2010-10-25	304	305	282	296	15,800	296
2010-10-22	293	300	288	300	10,300	300
2010-10-21	300	303	277	293	17,600	293
2010-10-20	307	307	300	302	9,500	302
2010-10-19	306	309	302	307	7,900	307
2010-10-18	323	323	310	314	7,000	314
2010-10-15	324	324	320	321	5,800	321
2010-10-14	340	340	329	332	8,100	332
2010-10-13	331	339	325	339	8,100	339
2010-10-12	338	338	323	323	8,900	323
2010-10-08	343	356	340	341	18,300	341
2010-10-07	346	356	335	345	35,900	345
2010-10-06	378	378	363	368	9,600	368
2010-10-05	378	386	370	379	10,300	379
2010-10-04	387	397	372	387	6,000	387
2010-10-01	405	409	403	403	3,800	403
2010-09-30	420	420	410	410	10,000	410
2010-09-29	420	424	415	420	7,100	420
2010-09-28	417	417	413	415	2,200	415
2010-09-27	426	426	412	418	2,700	418
2010-09-24	417	422	413	418	10,700	418
2010-09-22	428	433	421	433	4,400	433
2010-09-21	418	420	416	420	2,900	420
2010-09-17	418	418	413	413	2,800	413
2010-09-16	422	424	416	421	3,600	421
2010-09-15	417	421	411	421	2,900	421
2010-09-14	415	420	413	420	8,900	420
2010-09-13	435	435	419	420	3,400	420
2010-09-10	430	440	430	433	6,200	433
2010-09-09	409	424	409	424	2,000	424
2010-09-08	415	422	412	412	900	412
2010-09-07	424	424	407	413	2,600	413
2010-09-06	416	420	410	420	2,200	420
2010-09-03	412	422	412	418	2,700	418
2010-09-02	427	427	416	424	6,100	424
2010-09-01	425	429	411	411	4,400	411
2010-08-31	431	431	424	425	10,900	425
2010-08-30	426	430	414	430	5,400	430
2010-08-27	407	410	403	410	3,400	410
2010-08-26	413	413	404	407	3,000	407
2010-08-25	417	417	412	413	7,900	413
2010-08-24	418	418	408	414	6,000	414
2010-08-23	415	420	412	414	2,000	414
2010-08-20	422	422	419	419	1,500	419
2010-08-19	415	420	415	420	1,300	420
2010-08-18	414	420	414	420	2,300	420
2010-08-17	408	415	408	415	600	415
2010-08-16	409	409	403	408	900	408
2010-08-13	400	405	400	404	1,900	404
2010-08-12	402	403	400	403	2,300	403
2010-08-11	416	416	410	410	2,000	410
2010-08-10	419	426	417	426	2,900	426
2010-08-09	410	435	410	427	4,700	427
2010-08-06	422	424	420	420	3,300	420
2010-08-05	420	421	420	421	2,400	421
2010-08-04	420	424	420	420	2,700	420
2010-08-03	436	436	428	428	3,100	428
2010-08-02	429	440	429	436	1,300	436
2010-07-30	452	454	425	428	10,800	428
2010-07-29	426	449	426	444	5,000	444
2010-07-28	427	433	423	430	2,700	430
2010-07-27	420	432	420	427	2,800	427
2010-07-26	433	433	428	428	2,500	428
2010-07-23	436	439	430	435	8,600	435
2010-07-22	431	438	420	420	8,800	420
2010-07-21	427	427	420	423	5,300	423
2010-07-20	417	419	409	414	2,800	414
2010-07-16	439	439	412	415	4,300	415
2010-07-15	439	439	437	438	4,500	438
2010-07-14	437	445	437	439	3,700	439
2010-07-13	442	444	437	437	4,300	437
2010-07-12	448	454	448	448	600	448
2010-07-09	450	458	450	454	900	454
2010-07-08	450	450	448	449	800	449
2010-07-07	454	454	445	445	1,600	445
2010-07-06	448	448	446	446	1,800	446
2010-07-05	451	455	450	451	1,900	451
2010-07-02	455	459	453	457	9,900	457
2010-07-01	442	447	436	447	7,400	447
2010-06-30	455	465	451	455	15,000	455
2010-06-29	453	463	451	456	7,400	456
2010-06-28	447	449	447	449	2,400	449
2010-06-25	453	453	447	447	8,600	447
2010-06-24	448	462	448	456	5,500	456
2010-06-23	445	446	441	445	3,900	445
2010-06-22	444	445	440	445	8,900	445
2010-06-21	450	454	445	452	7,500	452
2010-06-18	445	451	435	447	13,300	447
2010-06-17	454	456	440	443	11,200	443
2010-06-16	451	453	446	448	9,300	448
2010-06-15	473	474	449	451	12,300	451
2010-06-14	479	480	472	472	4,500	472
2010-06-11	460	460	453	458	8,800	458
2010-06-10	450	455	445	455	9,200	455
2010-06-09	460	471	459	465	3,300	465
2010-06-08	468	469	463	463	1,000	463
2010-06-07	464	485	454	468	3,100	468
2010-06-04	479	479	474	479	2,500	479
2010-06-03	465	473	465	472	6,600	472
2010-06-02	475	483	469	470	3,700	470
2010-06-01	480	480	473	475	7,900	475
2010-05-31	499	499	477	485	13,700	485
2010-05-28	500	500	494	497	7,700	497
2010-05-27	488	500	472	500	8,700	500
2010-05-26	491	495	488	488	5,800	488
2010-05-25	503	503	494	495	10,900	495
2010-05-24	495	500	495	499	5,500	499
2010-05-21	519	519	490	492	6,000	492
2010-05-20	506	509	504	509	2,100	509
2010-05-19	506	506	501	505	2,700	505
2010-05-18	506	513	502	506	2,300	506
2010-05-17	515	523	503	506	3,200	506
2010-05-14	520	523	515	521	3,100	521
2010-05-13	515	521	515	521	1,300	521
2010-05-12	527	534	512	521	4,800	521
2010-05-11	514	533	507	526	7,200	526
2010-05-10	502	526	502	524	4,200	524
2010-05-07	519	519	508	508	10,400	508
2010-05-06	523	523	507	513	6,000	513
2010-04-30	540	540	519	524	18,600	524
2010-04-28	532	532	524	529	5,100	529
2010-04-27	539	539	527	532	3,400	532
2010-04-26	523	531	523	529	4,800	529
2010-04-23	525	528	517	525	11,900	525
2010-04-22	526	532	526	532	8,400	532
2010-04-21	534	538	527	528	6,900	528
2010-04-20	538	538	533	534	1,400	534
2010-04-19	539	539	528	528	3,200	528
2010-04-16	550	550	546	549	2,100	549
2010-04-15	550	550	540	549	4,000	549
2010-04-14	540	545	532	545	3,600	545
2010-04-13	547	547	533	540	2,500	540
2010-04-12	535	542	535	539	2,100	539
2010-04-09	530	536	530	535	1,800	535
2010-04-08	542	542	532	532	1,500	532
2010-04-07	547	547	541	542	3,000	542
2010-04-06	530	547	530	547	7,400	547
2010-04-05	531	537	531	532	5,900	532
2010-04-02	547	548	526	542	4,900	542
2010-04-01	550	550	545	547	4,200	547
2010-03-31	550	550	542	549	12,400	549
2010-03-30	523	549	523	549	7,700	549
2010-03-29	520	523	520	522	1,800	522
2010-03-26	510	519	505	518	5,900	518
2010-03-25	514	514	505	507	13,300	507
2010-03-24	512	520	512	518	4,200	518
2010-03-23	521	521	505	509	8,000	509
2010-03-19	519	520	510	520	3,700	520
2010-03-18	515	520	513	518	8,500	518
2010-03-17	514	515	512	515	1,400	515
2010-03-16	507	514	502	513	8,800	513
2010-03-15	515	515	507	515	2,000	515
2010-03-12	519	523	513	514	6,000	514
2010-03-11	508	522	508	518	5,000	518
2010-03-10	502	520	502	515	5,300	515
2010-03-09	501	507	500	507	3,900	507
2010-03-08	511	511	500	501	7,600	501
2010-03-05	503	510	502	510	6,800	510
2010-03-04	504	510	502	505	3,200	505
2010-03-03	504	509	504	504	1,300	504
2010-03-02	506	506	502	504	2,400	504
2010-03-01	503	505	500	505	6,600	505
2010-02-26	513	513	502	513	8,600	513
2010-02-25	509	514	504	509	11,300	509
2010-02-24	517	517	510	515	4,600	515
2010-02-23	509	530	504	514	6,900	514
2010-02-22	513	519	508	509	2,500	509
2010-02-19	500	511	500	510	7,200	510
2010-02-18	503	505	500	504	2,700	504
2010-02-17	505	505	500	500	2,000	500
2010-02-16	501	502	500	500	1,300	500
2010-02-15	500	502	500	501	2,100	501
2010-02-12	500	504	500	502	7,100	502
2010-02-10	500	502	500	501	1,900	501
2010-02-09	509	510	501	503	6,600	503
2010-02-08	501	511	500	509	5,100	509
2010-02-05	509	511	499	502	4,300	502
2010-02-04	509	512	507	509	1,500	509
2010-02-03	510	510	507	509	7,200	509
2010-02-02	501	505	500	504	17,100	504
2010-02-01	543	543	503	505	24,300	505
2010-01-29	569	569	528	533	28,900	533
2010-01-28	563	571	563	570	5,600	570
2010-01-27	567	568	561	562	3,500	562
2010-01-26	576	582	571	571	3,500	571
2010-01-25	582	583	573	579	9,600	579
2010-01-22	590	596	580	596	5,900	596
2010-01-21	584	587	577	585	4,500	585
2010-01-20	590	590	582	583	2,200	583
2010-01-19	585	587	585	585	1,600	585
2010-01-18	588	589	579	581	3,100	581
2010-01-15	587	591	581	588	9,600	588
2010-01-14	593	600	593	597	2,200	597
2010-01-13	595	597	590	593	2,400	593
2010-01-12	588	600	586	597	1,500	597
2010-01-08	586	597	586	595	2,000	595
2010-01-07	596	598	592	593	2,200	593
2010-01-06	594	594	591	593	2,000	593
2010-01-05	595	595	585	585	3,400	585
2010-01-04	591	598	585	585	1,900	585

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