5936 東洋シヤッター(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2849350749049016,400490
2012-12-2753854550851018,400510
2012-12-265255305205289,100528
2012-12-255005054935059,800505
2012-12-214914924914924,100492
2012-12-204904924854906,500490
2012-12-194944944884947,400494
2012-12-184854954854933,500493
2012-12-174784854714716,800471
2012-12-144704704664708,200470
2012-12-134694694594603,600460
2012-12-124654674644653,300465
2012-12-114724724624621,600462
2012-12-104694704594685,400468
2012-12-0745846744646115,900461
2012-12-064414534414533,500453
2012-12-054354454344453,700445
2012-12-044384404334364,000436
2012-12-034374424324424,100442
2012-11-3044945344244214,800442
2012-11-294564594554579,300457
2012-11-284554554524543,300454
2012-11-274514554464553,400455
2012-11-264544544474512,700451
2012-11-224554554424487,700448
2012-11-214384494384495,300449
2012-11-204314374314353,300435
2012-11-194244294244292,500429
2012-11-164164234164231,200423
2012-11-154194234134143,700414
2012-11-144214224204201,800420
2012-11-134234254164252,000425
2012-11-124234234134183,800418
2012-11-094224294214291,000429
2012-11-084334334224302,100430
2012-11-074384384344361,200436
2012-11-06434434430430600430
2012-11-05441441435435800435
2012-11-024584584384489,600448
2012-11-014494554344555,400455
2012-10-3144845543644312,300443
2012-10-3044645544045314,100453
2012-10-294464514404515,400451
2012-10-264434434354382,800438
2012-10-254424424364375,100437
2012-10-244394424394422,800442
2012-10-234394404374402,600440
2012-10-224324344324341,000434
2012-10-194264324264322,300432
2012-10-184244264244261,100426
2012-10-174354354254261,800426
2012-10-164304374234281,400428
2012-10-15437437432433400433
2012-10-124344344284301,000430
2012-10-114294304284301,800430
2012-10-104304304194216,200421
2012-10-094204294204291,400429
2012-10-054284284224221,800422
2012-10-044264304254302,200430
2012-10-034304304234272,800427
2012-10-024454454224291,900429
2012-10-014414414334412,600441
2012-09-2845645943444115,900441
2012-09-274534604534568,800456
2012-09-264464494424484,400448
2012-09-254264454264459,500445
2012-09-244354394324395,700439
2012-09-214424434404433,400443
2012-09-204424424384392,100439
2012-09-194274444274441,700444
2012-09-184304384204302,100430
2012-09-144304304224305,200430
2012-09-13421428421428600428
2012-09-124214244154204,500420
2012-09-114284294154292,300429
2012-09-104324324214301,000430
2012-09-074244254074242,000424
2012-09-064234234114233,400423
2012-09-05422423422423700423
2012-09-044274274204211,300421
2012-09-034344364304352,100435
2012-08-314374404344348,900434
2012-08-304534534504516,100451
2012-08-294464494404496,800449
2012-08-284354384354381,600438
2012-08-274484494384392,400439
2012-08-2443844542743810,900438
2012-08-234504504444465,700446
2012-08-224454494414484,700448
2012-08-214504504444507,400450
2012-08-204374504374504,200450
2012-08-174344384304382,500438
2012-08-164304344234342,900434
2012-08-154334334264291,200429
2012-08-14434434434434900434
2012-08-134234334234332,100433
2012-08-104354354284311,300431
2012-08-094334354244352,500435
2012-08-084204304204302,400430
2012-08-074274324214241,200424
2012-08-064254284204271,800427
2012-08-034304304254252,400425
2012-08-024014354014297,100429
2012-08-014174184004002,500400
2012-07-314204244194249,100424
2012-07-304234234134224,700422
2012-07-274144154094154,100415
2012-07-264064063994002,200400
2012-07-2540141839739812,800398
2012-07-244264264194227,100422
2012-07-234274334244263,800426
2012-07-204294294224252,200425
2012-07-194194224194222,600422
2012-07-18421431421427900427
2012-07-174204364204281,400428
2012-07-134134294134205,900420
2012-07-124164204054085,900408
2012-07-114254374214324,800432
2012-07-104304324204204,200420
2012-07-094204284204251,500425
2012-07-064424424334337,500433
2012-07-054284284254281,300428
2012-07-044204264204261,400426
2012-07-034194234184212,100421
2012-07-024214244184213,800421
2012-06-294234284184189,600418
2012-06-284274284234287,700428
2012-06-274174254164245,700424
2012-06-264104134104122,000412
2012-06-254124124104105,800410
2012-06-224104174074174,300417
2012-06-214134134054114,900411
2012-06-204194194154162,000416
2012-06-194174174134162,300416
2012-06-184184204044053,100405
2012-06-154204203994202,000420
2012-06-144074154064152,200415
2012-06-1340841540741514,800415
2012-06-123813923813921,500392
2012-06-113833993833843,900384
2012-06-083953953823834,900383
2012-06-073823953823952,200395
2012-06-063783863753863,100386
2012-06-053773773693702,000370
2012-06-043753813613616,900361
2012-06-013974003843897,700389
2012-05-314144184124139,700413
2012-05-304274274194229,600422
2012-05-2940342440342211,100422
2012-05-283933953873954,300395
2012-05-2538239537539310,800393
2012-05-243713743693742,100374
2012-05-233743743663703,900370
2012-05-223673713653683,300368
2012-05-213683723683711,800371
2012-05-183703713623683,200368
2012-05-173783803713774,700377
2012-05-163773793703703,300370
2012-05-153993993773896,900389
2012-05-143713993703897,200389
2012-05-113783803723782,100378
2012-05-10375379375377800377
2012-05-093873873623833,400383
2012-05-083773963773933,900393
2012-05-073803993703756,900375
2012-05-024004003883882,100388
2012-05-014154153954003,400400
2012-04-2742542542042010,600420
2012-04-264244254194257,300425
2012-04-254254254104218,000421
2012-04-244184244134244,600424
2012-04-234054114024113,500411
2012-04-204094093964015,900401
2012-04-193884003883952,700395
2012-04-183823953813872,400387
2012-04-173833853723815,300381
2012-04-163903943863941,100394
2012-04-133933963803962,900396
2012-04-124004003964001,400400
2012-04-11401404401404800404
2012-04-104194194004052,500405
2012-04-094124214094112,100411
2012-04-064004164004153,200415
2012-04-054024053914001,600400
2012-04-044264264104104,500410
2012-04-034374374164167,600416
2012-04-024444484334333,100433
2012-03-304474484354449,200444
2012-03-294354474354476,400447
2012-03-284294334264334,900433
2012-03-274154354154356,900435
2012-03-264234234094129,600412
2012-03-234284314244319,200431
2012-03-224344374324375,200437
2012-03-214374374274275,700427
2012-03-194354354164294,600429
2012-03-164354354234327,800432
2012-03-154214304174278,800427
2012-03-1444044042342519,400425
2012-03-134464484354355,400435
2012-03-1243145843145410,100454
2012-03-094324324274318,600431
2012-03-084334334254289,700428
2012-03-0740343840043321,200433
2012-03-064004043994031,800403
2012-03-054034094004001,800400
2012-03-024164164064112,900411
2012-03-014154184084163,900416
2012-02-2941141741141312,000413
2012-02-2840241740241712,400417
2012-02-274004003983996,400399
2012-02-243923983923988,700398
2012-02-233983983953977,600397
2012-02-223933963913965,700396
2012-02-213933933843882,900388
2012-02-203953953863943,000394
2012-02-173823933823932,300393
2012-02-163803933793854,200385
2012-02-153883923883924,000392
2012-02-143843843763841,200384
2012-02-133763823763822,000382
2012-02-103843843753751,700375
2012-02-093843843803804,200380
2012-02-083763833763832,100383
2012-02-073793793773781,700378
2012-02-063833833733805,400380
2012-02-033843843743744,500374
2012-02-023763843763824,000382
2012-02-013823843743788,300378
2012-01-3138439138438520,000385
2012-01-303913923893929,500392
2012-01-273893913883912,700391
2012-01-263923933853886,500388
2012-01-253923933873918,300391
2012-01-2438939638939210,800392
2012-01-233843873813873,500387
2012-01-203803823693804,900380
2012-01-193683803643686,100368
2012-01-183643703593684,000368
2012-01-173523673513612,900361
2012-01-163593593473583,600358
2012-01-133573623513522,600352
2012-01-123593593573571,000357
2012-01-113583623583592,600359
2012-01-103663673603601,200360
2012-01-063713713503635,300363
2012-01-053673713673711,500371
2012-01-043633673623672,400367

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