5936 東洋シヤッター(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	356	360	356	360	10,500	360
2011-12-29	354	365	354	364	5,700	364
2011-12-28	353	357	352	353	2,900	353
2011-12-27	358	358	341	352	7,200	352
2011-12-26	367	367	343	357	8,600	357
2011-12-22	359	370	357	369	10,200	369
2011-12-21	349	356	347	356	2,900	356
2011-12-20	335	348	334	348	1,600	348
2011-12-19	344	344	331	334	5,500	334
2011-12-16	361	364	336	342	10,600	342
2011-12-15	359	361	354	360	3,200	360
2011-12-14	365	365	359	359	1,500	359
2011-12-13	358	367	356	362	3,500	362
2011-12-12	351	368	349	360	18,400	360
2011-12-09	345	349	345	349	6,800	349
2011-12-08	352	355	350	352	2,800	352
2011-12-07	355	356	352	354	2,800	354
2011-12-06	365	365	355	355	5,200	355
2011-12-05	371	375	366	368	4,200	368
2011-12-02	371	371	366	370	9,400	370
2011-12-01	351	359	351	358	2,500	358
2011-11-30	362	380	354	356	16,700	356
2011-11-29	350	362	350	362	14,100	362
2011-11-28	347	350	345	350	5,000	350
2011-11-25	350	350	344	347	13,400	347
2011-11-24	345	348	343	347	7,500	347
2011-11-22	335	345	335	344	9,700	344
2011-11-21	340	340	337	340	2,200	340
2011-11-18	340	340	338	339	1,900	339
2011-11-17	339	342	336	338	2,900	338
2011-11-16	339	340	338	339	1,200	339
2011-11-15	340	340	339	339	700	339
2011-11-14	332	342	332	340	1,800	340
2011-11-11	333	340	330	334	1,500	334
2011-11-10	336	336	329	333	3,000	333
2011-11-09	337	339	329	339	3,800	339
2011-11-08	341	346	325	334	5,800	334
2011-11-07	340	349	339	346	7,500	346
2011-11-04	340	341	331	339	3,700	339
2011-11-02	334	341	322	340	10,400	340
2011-11-01	339	339	336	337	2,400	337
2011-10-31	344	345	332	340	18,200	340
2011-10-28	335	350	325	344	37,100	344
2011-10-27	333	337	331	335	8,100	335
2011-10-26	334	340	330	336	6,300	336
2011-10-25	330	335	324	335	11,600	335
2011-10-24	330	330	325	327	6,400	327
2011-10-21	328	330	325	330	5,800	330
2011-10-20	326	326	322	325	2,400	325
2011-10-19	320	320	319	320	3,400	320
2011-10-18	320	320	316	320	6,800	320
2011-10-17	315	323	315	323	4,700	323
2011-10-14	319	323	316	323	3,900	323
2011-10-13	317	320	315	319	6,700	319
2011-10-12	323	324	318	324	16,000	324
2011-10-11	327	331	309	328	34,800	328
2011-10-07	311	311	303	303	3,300	303
2011-10-06	315	315	307	311	800	311
2011-10-05	308	313	305	308	3,500	308
2011-10-04	303	309	297	306	3,000	306
2011-10-03	321	321	294	307	3,500	307
2011-09-30	326	326	320	322	11,200	322
2011-09-29	304	326	304	326	9,400	326
2011-09-28	309	317	301	310	10,200	310
2011-09-27	298	313	289	297	14,500	297
2011-09-26	318	318	273	277	11,200	277
2011-09-22	317	318	315	318	7,400	318
2011-09-21	318	318	315	317	5,600	317
2011-09-20	312	319	312	313	3,600	313
2011-09-16	315	318	315	316	2,800	316
2011-09-15	315	315	314	315	2,000	315
2011-09-14	310	316	310	314	900	314
2011-09-13	308	320	308	318	600	318
2011-09-12	319	319	308	313	1,800	313
2011-09-09	307	323	307	319	4,800	319
2011-09-08	320	320	307	311	3,200	311
2011-09-07	311	312	311	312	1,100	312
2011-09-06	315	322	311	317	5,900	317
2011-09-05	317	317	310	315	3,200	315
2011-09-02	321	321	314	320	4,000	320
2011-09-01	330	330	327	327	1,300	327
2011-08-31	334	334	325	328	12,000	328
2011-08-30	318	335	318	335	8,200	335
2011-08-29	313	314	312	314	2,100	314
2011-08-26	314	314	313	314	1,000	314
2011-08-25	310	314	310	313	8,500	313
2011-08-24	311	315	304	304	8,600	304
2011-08-23	297	304	297	304	3,200	304
2011-08-22	294	294	285	287	2,000	287
2011-08-19	297	298	293	293	3,100	293
2011-08-18	301	302	300	300	5,200	300
2011-08-17	306	306	300	304	6,000	304
2011-08-16	301	309	301	305	1,700	305
2011-08-15	310	310	296	296	800	296
2011-08-12	293	294	292	294	1,800	294
2011-08-11	284	286	283	286	3,100	286
2011-08-10	288	306	288	289	17,300	289
2011-08-09	276	290	276	290	12,100	290
2011-08-08	299	299	290	290	10,900	290
2011-08-05	310	310	305	306	5,300	306
2011-08-04	312	316	312	314	2,800	314
2011-08-03	315	315	311	311	4,100	311
2011-08-02	316	317	313	317	3,700	317
2011-08-01	308	327	307	318	5,800	318
2011-07-29	334	334	321	324	14,300	324
2011-07-28	328	334	328	334	6,900	334
2011-07-27	328	328	325	328	3,500	328
2011-07-26	328	328	324	328	3,400	328
2011-07-25	330	331	328	328	12,500	328
2011-07-22	337	337	331	334	4,900	334
2011-07-21	338	338	332	337	7,200	337
2011-07-20	334	344	333	339	6,800	339
2011-07-19	321	333	321	333	4,200	333
2011-07-15	319	326	318	319	2,400	319
2011-07-14	318	321	316	319	2,000	319
2011-07-13	317	325	317	323	6,200	323
2011-07-12	325	325	318	325	4,200	325
2011-07-11	316	328	316	325	5,000	325
2011-07-08	338	340	330	331	3,100	331
2011-07-07	331	341	330	335	7,200	335
2011-07-06	333	342	333	340	3,900	340
2011-07-05	337	345	336	336	6,500	336
2011-07-04	334	340	330	336	4,100	336
2011-07-01	338	340	329	338	10,300	338
2011-06-30	330	333	323	333	12,300	333
2011-06-29	320	333	320	333	11,100	333
2011-06-28	317	323	316	320	5,800	320
2011-06-27	319	319	313	315	3,000	315
2011-06-24	318	321	318	319	8,500	319
2011-06-23	325	325	318	325	5,100	325
2011-06-22	320	323	319	322	7,800	322
2011-06-21	312	319	308	319	4,900	319
2011-06-20	308	313	303	313	6,700	313
2011-06-17	300	307	300	301	5,000	301
2011-06-16	314	315	306	306	5,000	306
2011-06-15	306	309	306	306	2,300	306
2011-06-14	303	311	299	305	6,100	305
2011-06-13	308	310	293	300	12,800	300
2011-06-10	302	310	302	308	9,800	308
2011-06-09	306	306	302	306	4,100	306
2011-06-08	303	308	303	308	1,400	308
2011-06-07	310	310	301	306	3,600	306
2011-06-06	317	317	310	310	1,700	310
2011-06-03	316	317	316	317	2,300	317
2011-06-02	316	322	316	319	3,100	319
2011-06-01	334	334	323	325	2,500	325
2011-05-31	333	333	331	333	15,100	333
2011-05-30	319	333	319	333	9,700	333
2011-05-27	312	318	312	318	4,600	318
2011-05-26	315	315	312	315	4,100	315
2011-05-25	319	319	315	315	7,700	315
2011-05-24	321	321	301	319	12,000	319
2011-05-23	318	321	314	321	2,100	321
2011-05-20	315	320	310	316	3,600	316
2011-05-19	327	327	320	320	1,800	320
2011-05-18	320	326	308	320	3,700	320
2011-05-17	315	322	315	320	3,600	320
2011-05-16	315	325	306	315	8,600	315
2011-05-13	317	322	304	313	9,700	313
2011-05-12	318	319	317	317	1,300	317
2011-05-11	321	322	320	320	5,500	320
2011-05-10	318	330	312	322	6,500	322
2011-05-09	321	322	321	321	700	321
2011-05-06	329	329	318	321	6,500	321
2011-05-02	331	332	325	329	2,700	329
2011-04-28	327	331	317	326	12,600	326
2011-04-27	323	330	322	330	12,300	330
2011-04-26	341	341	314	318	8,300	318
2011-04-25	335	343	321	335	20,500	335
2011-04-22	319	337	317	337	9,400	337
2011-04-21	322	322	312	312	4,100	312
2011-04-20	314	315	312	315	5,000	315
2011-04-19	305	310	304	310	1,600	310
2011-04-18	302	312	302	311	5,900	311
2011-04-15	300	303	300	302	5,000	302
2011-04-14	304	308	300	308	7,400	308
2011-04-13	308	314	300	309	11,600	309
2011-04-12	309	316	301	309	15,700	309
2011-04-11	310	313	302	307	30,900	307
2011-04-08	310	322	300	322	15,000	322
2011-04-07	323	323	312	316	4,800	316
2011-04-06	335	335	314	324	17,600	324
2011-04-05	355	360	332	340	5,900	340
2011-04-04	348	357	348	355	3,500	355
2011-04-01	367	368	350	356	12,400	356
2011-03-31	365	370	359	367	22,900	367
2011-03-30	357	370	352	370	12,300	370
2011-03-29	351	352	345	352	5,700	352
2011-03-28	357	357	347	354	4,400	354
2011-03-25	355	355	346	349	23,600	349
2011-03-24	338	340	330	340	23,700	340
2011-03-23	320	337	320	322	13,200	322
2011-03-22	341	342	325	334	22,300	334
2011-03-18	334	334	312	312	36,000	312
2011-03-17	244	286	234	286	27,900	286
2011-03-16	254	263	230	244	30,700	244
2011-03-15	294	305	229	230	47,400	230
2011-03-14	310	336	308	309	43,700	309
2011-03-11	333	344	331	332	48,000	332
2011-03-10	357	357	341	341	15,900	341
2011-03-09	364	369	350	361	8,900	361
2011-03-08	363	367	358	363	21,300	363
2011-03-07	371	378	371	371	8,200	371
2011-03-04	385	385	369	379	18,000	379
2011-03-03	392	392	378	380	27,900	380
2011-03-02	390	394	386	392	15,300	392
2011-03-01	390	401	386	394	109,900	394
2011-02-28	369	395	359	389	202,100	389
2011-02-25	343	350	342	350	15,900	350
2011-02-24	350	351	333	343	16,900	343
2011-02-23	347	354	346	349	6,900	349
2011-02-22	355	357	348	357	15,500	357
2011-02-21	353	359	351	354	4,500	354
2011-02-18	350	364	350	359	38,800	359
2011-02-17	343	371	335	366	42,000	366
2011-02-16	343	351	332	344	31,000	344
2011-02-15	352	358	348	351	11,400	351
2011-02-14	359	365	356	360	14,500	360
2011-02-10	370	370	355	367	23,800	367
2011-02-09	382	382	371	375	6,400	375
2011-02-08	381	381	373	374	11,200	374
2011-02-07	379	381	373	378	9,200	378
2011-02-04	375	379	368	373	23,900	373
2011-02-03	379	381	368	375	12,700	375
2011-02-02	377	384	374	379	7,500	379
2011-02-01	386	386	368	374	12,200	374
2011-01-31	400	400	370	378	18,200	378
2011-01-28	392	392	381	382	12,500	382
2011-01-27	386	393	385	388	11,700	388
2011-01-26	398	398	382	384	10,400	384
2011-01-25	377	403	377	394	23,900	394
2011-01-24	376	387	368	377	21,300	377
2011-01-21	401	401	392	392	31,900	392
2011-01-20	405	405	398	401	18,400	401
2011-01-19	406	412	406	407	29,900	407
2011-01-18	414	419	404	406	68,300	406
2011-01-17	413	433	394	395	119,800	395
2011-01-14	424	428	403	406	127,400	406
2011-01-13	505	521	414	440	575,000	440
2011-01-12	449	449	449	449	25,000	449
2011-01-11	295	369	295	369	267,500	369
2011-01-07	279	294	277	289	37,000	289
2011-01-06	268	275	268	273	13,500	273
2011-01-05	272	272	261	269	7,700	269
2011-01-04	274	274	268	272	12,100	272

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