5936 東洋シヤッター(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	716	722	713	721	8,500	721
2015-12-29	709	715	695	715	6,200	715
2015-12-28	689	703	689	701	3,500	701
2015-12-25	703	703	688	693	11,400	693
2015-12-24	715	723	674	698	16,900	698
2015-12-22	731	731	707	715	7,600	715
2015-12-21	745	748	725	731	14,600	731
2015-12-18	750	752	740	748	7,900	748
2015-12-17	750	765	750	751	7,200	751
2015-12-16	753	757	751	753	5,900	753
2015-12-15	751	762	751	753	16,400	753
2015-12-14	750	766	750	761	4,700	761
2015-12-11	761	772	761	767	10,200	767
2015-12-10	772	772	762	762	7,400	762
2015-12-09	777	777	772	772	3,000	772
2015-12-08	782	783	774	775	2,200	775
2015-12-07	798	798	770	779	9,700	779
2015-12-04	780	791	778	787	5,900	787
2015-12-03	789	791	780	791	4,800	791
2015-12-02	788	798	785	789	5,300	789
2015-12-01	788	788	780	788	4,000	788
2015-11-30	781	789	780	781	8,100	781
2015-11-27	802	802	777	792	8,900	792
2015-11-26	796	799	792	798	5,600	798
2015-11-25	804	805	788	790	10,500	790
2015-11-24	799	807	799	807	12,500	807
2015-11-20	800	800	790	800	8,800	800
2015-11-19	795	795	790	795	4,700	795
2015-11-18	790	792	781	783	4,900	783
2015-11-17	788	790	785	788	7,200	788
2015-11-16	780	786	775	785	4,500	785
2015-11-13	788	788	780	788	4,100	788
2015-11-12	793	794	783	787	4,600	787
2015-11-11	794	794	777	783	7,100	783
2015-11-10	784	790	784	790	6,500	790
2015-11-09	784	784	775	784	5,700	784
2015-11-06	774	784	774	784	6,300	784
2015-11-05	760	778	760	775	7,400	775
2015-11-04	768	773	760	761	7,000	761
2015-11-02	799	799	768	768	8,200	768
2015-10-30	776	794	766	776	13,200	776
2015-10-29	799	799	776	776	9,900	776
2015-10-28	783	783	773	776	5,200	776
2015-10-27	786	790	783	783	6,900	783
2015-10-26	793	793	780	784	11,500	784
2015-10-23	777	785	776	778	19,300	778
2015-10-22	771	772	763	770	14,400	770
2015-10-21	774	779	760	771	26,000	771
2015-10-20	783	785	771	774	11,700	774
2015-10-19	792	793	778	782	10,800	782
2015-10-16	800	808	792	795	17,500	795
2015-10-15	803	804	792	799	26,900	799
2015-10-14	781	820	781	803	113,800	803
2015-10-13	922	930	921	925	6,500	925
2015-10-09	909	921	905	921	5,700	921
2015-10-08	920	920	901	904	3,100	904
2015-10-07	898	910	896	908	2,200	908
2015-10-06	895	907	886	890	6,600	890
2015-10-05	890	896	890	892	2,600	892
2015-10-02	872	885	872	884	3,300	884
2015-10-01	877	891	877	885	4,000	885
2015-09-30	875	889	873	881	8,600	881
2015-09-29	890	890	867	867	7,000	867
2015-09-28	890	893	876	893	4,000	893
2015-09-25	877	885	870	885	9,000	885
2015-09-24	898	898	876	879	5,600	879
2015-09-18	919	919	896	901	5,600	901
2015-09-17	908	908	899	906	3,000	906
2015-09-16	908	908	895	898	1,700	898
2015-09-15	910	910	896	898	3,000	898
2015-09-14	914	928	902	909	4,400	909
2015-09-11	871	911	871	896	14,900	896
2015-09-10	871	891	871	891	2,600	891
2015-09-09	884	893	875	892	6,200	892
2015-09-08	876	885	860	862	11,600	862
2015-09-07	873	888	870	880	2,500	880
2015-09-04	897	899	875	877	4,400	877
2015-09-03	913	919	891	894	3,000	894
2015-09-02	913	914	898	910	8,600	910
2015-09-01	942	942	913	913	5,200	913
2015-08-31	933	943	930	942	8,700	942
2015-08-28	950	950	921	945	7,300	945
2015-08-27	929	942	918	921	5,200	921
2015-08-26	894	936	894	915	11,700	915
2015-08-25	900	931	857	890	18,400	890
2015-08-24	900	920	900	905	16,600	905
2015-08-21	951	959	922	925	19,100	925
2015-08-20	952	962	952	952	7,500	952
2015-08-19	963	968	956	959	6,700	959
2015-08-18	968	975	960	967	3,300	967
2015-08-17	961	982	958	960	17,100	960
2015-08-14	967	967	955	960	7,100	960
2015-08-13	983	993	961	968	9,300	968
2015-08-12	1,010	1,010	981	990	9,700	990
2015-08-11	1,030	1,030	1,010	1,015	14,200	1,015
2015-08-10	1,009	1,029	1,001	1,029	9,300	1,029
2015-08-07	1,000	1,010	995	1,004	12,700	1,004
2015-08-06	1,008	1,008	997	997	16,100	997
2015-08-05	990	1,001	988	996	4,800	996
2015-08-04	995	995	985	993	7,100	993
2015-08-03	994	995	978	995	10,800	995
2015-07-31	1,011	1,024	961	986	43,100	986
2015-07-30	1,020	1,026	1,015	1,023	10,400	1,023
2015-07-29	1,029	1,029	1,012	1,012	7,600	1,012
2015-07-28	996	1,013	996	1,008	5,900	1,008
2015-07-27	1,021	1,026	1,011	1,011	8,400	1,011
2015-07-24	1,015	1,034	1,013	1,021	16,300	1,021
2015-07-23	1,000	1,018	998	1,013	26,600	1,013
2015-07-22	999	1,004	993	998	10,000	998
2015-07-21	996	1,000	994	996	13,300	996
2015-07-17	995	998	991	994	3,800	994
2015-07-16	990	990	978	989	8,700	989
2015-07-15	970	988	969	988	9,600	988
2015-07-14	965	980	965	972	5,500	972
2015-07-13	957	958	948	953	6,200	953
2015-07-10	946	963	938	947	14,100	947
2015-07-09	948	948	909	943	15,200	943
2015-07-08	983	986	952	952	22,000	952
2015-07-07	984	992	984	987	4,800	987
2015-07-06	974	990	974	980	12,100	980
2015-07-03	1,009	1,015	1,000	1,004	6,200	1,004
2015-07-02	1,001	1,008	1,000	1,003	5,700	1,003
2015-07-01	990	999	988	996	5,700	996
2015-06-30	985	991	969	990	13,400	990
2015-06-29	1,005	1,006	987	987	14,300	987
2015-06-26	1,020	1,020	1,012	1,014	4,000	1,014
2015-06-25	1,019	1,031	1,008	1,020	13,200	1,020
2015-06-24	1,031	1,031	1,010	1,022	11,900	1,022
2015-06-23	1,022	1,034	1,010	1,021	9,400	1,021
2015-06-22	1,013	1,019	1,013	1,019	3,900	1,019
2015-06-19	1,012	1,023	1,010	1,020	5,400	1,020
2015-06-18	1,020	1,021	1,006	1,010	8,200	1,010
2015-06-17	1,031	1,042	1,023	1,023	10,800	1,023
2015-06-16	1,026	1,035	1,022	1,033	4,800	1,033
2015-06-15	1,021	1,033	1,018	1,028	8,000	1,028
2015-06-12	1,024	1,026	1,013	1,018	11,300	1,018
2015-06-11	1,004	1,017	1,004	1,010	5,700	1,010
2015-06-10	996	1,007	991	995	9,300	995
2015-06-09	1,024	1,032	999	1,004	17,900	1,004
2015-06-08	1,050	1,063	1,037	1,037	39,700	1,037
2015-06-05	1,014	1,022	1,008	1,022	11,800	1,022
2015-06-04	1,016	1,025	1,011	1,014	5,500	1,014
2015-06-03	1,024	1,024	1,014	1,015	5,400	1,015
2015-06-02	1,035	1,035	1,016	1,022	9,900	1,022
2015-06-01	1,032	1,038	1,026	1,035	7,400	1,035
2015-05-29	1,039	1,048	1,002	1,032	13,600	1,032
2015-05-28	1,031	1,047	1,026	1,034	12,900	1,034
2015-05-27	1,040	1,048	1,023	1,034	13,500	1,034
2015-05-26	1,038	1,038	1,027	1,033	4,700	1,033
2015-05-25	1,049	1,050	1,027	1,032	14,400	1,032
2015-05-22	1,034	1,034	1,019	1,033	7,200	1,033
2015-05-21	1,029	1,040	1,025	1,032	33,100	1,032
2015-05-20	1,023	1,030	1,011	1,029	18,700	1,029
2015-05-19	1,018	1,025	1,015	1,021	20,700	1,021
2015-05-18	1,008	1,019	1,007	1,014	18,000	1,014
2015-05-15	1,022	1,022	998	1,018	23,700	1,018
2015-05-14	1,022	1,028	1,000	1,010	32,000	1,010
2015-05-13	1,035	1,050	1,031	1,034	60,000	1,034
2015-05-12	914	1,010	914	988	73,400	988
2015-05-11	913	923	903	920	19,800	920
2015-05-08	882	919	882	919	23,900	919
2015-05-07	893	893	878	887	8,600	887
2015-05-01	883	900	876	887	8,500	887
2015-04-30	890	900	886	890	17,600	890
2015-04-28	898	900	884	892	21,400	892
2015-04-27	895	898	880	894	17,600	894
2015-04-24	866	886	855	880	12,600	880
2015-04-23	864	882	858	871	19,100	871
2015-04-22	858	863	855	860	12,600	860
2015-04-21	848	858	845	854	5,700	854
2015-04-20	832	845	832	838	7,700	838
2015-04-17	838	855	835	840	17,100	840
2015-04-16	830	838	826	832	5,100	832
2015-04-15	826	830	818	822	3,500	822
2015-04-14	824	829	821	829	6,600	829
2015-04-13	832	832	816	824	4,900	824
2015-04-10	830	830	816	824	5,600	824
2015-04-09	812	818	812	817	2,700	817
2015-04-08	824	824	818	818	4,500	818
2015-04-07	827	827	800	814	8,900	814
2015-04-06	812	821	812	820	1,500	820
2015-04-03	824	824	815	824	3,100	824
2015-04-02	805	830	805	816	7,700	816
2015-04-01	819	819	808	808	11,600	808
2015-03-31	831	834	820	820	11,600	820
2015-03-30	826	839	822	827	9,300	827
2015-03-27	817	837	817	826	8,900	826
2015-03-26	845	855	841	844	12,500	844
2015-03-25	846	851	846	849	13,900	849
2015-03-24	851	854	845	848	19,100	848
2015-03-23	849	860	843	848	6,200	848
2015-03-20	855	855	836	845	9,300	845
2015-03-19	858	860	805	845	29,100	845
2015-03-18	860	862	855	857	10,300	857
2015-03-17	860	860	855	857	5,600	857
2015-03-16	856	859	854	858	6,600	858
2015-03-13	855	857	850	852	13,700	852
2015-03-12	850	855	842	850	4,700	850
2015-03-11	838	847	837	840	6,100	840
2015-03-10	851	855	835	838	5,900	838
2015-03-09	837	842	837	838	3,700	838
2015-03-06	833	844	833	836	12,100	836
2015-03-05	828	845	824	832	10,800	832
2015-03-04	846	846	837	843	6,700	843
2015-03-03	867	867	855	855	6,600	855
2015-03-02	854	865	851	861	10,400	861
2015-02-27	850	860	850	857	12,600	857
2015-02-26	867	868	860	865	7,800	865
2015-02-25	862	868	858	867	11,700	867
2015-02-24	843	861	841	857	9,300	857
2015-02-23	840	843	838	842	6,100	842
2015-02-20	836	840	834	836	10,100	836
2015-02-19	832	839	831	835	6,600	835
2015-02-18	824	832	824	830	9,100	830
2015-02-17	827	827	821	823	4,900	823
2015-02-16	818	823	816	823	10,400	823
2015-02-13	828	830	816	823	8,200	823
2015-02-12	820	830	814	818	10,300	818
2015-02-10	813	813	798	808	9,900	808
2015-02-09	818	818	812	815	2,200	815
2015-02-06	812	814	806	810	4,000	810
2015-02-05	820	820	811	814	5,700	814
2015-02-04	819	824	815	816	7,400	816
2015-02-03	831	834	806	806	11,400	806
2015-02-02	833	835	826	830	9,800	830
2015-01-30	804	840	802	833	45,000	833
2015-01-29	799	803	792	802	14,600	802
2015-01-28	791	800	786	797	8,000	797
2015-01-27	790	793	786	791	6,700	791
2015-01-26	786	793	782	793	3,700	793
2015-01-23	781	788	781	786	7,900	786
2015-01-22	783	784	773	781	6,300	781
2015-01-21	780	780	777	778	3,800	778
2015-01-20	776	776	772	776	3,800	776
2015-01-19	764	770	764	769	2,300	769
2015-01-16	774	774	761	764	6,000	764
2015-01-15	770	783	766	775	6,600	775
2015-01-14	762	769	762	766	2,500	766
2015-01-13	771	771	762	768	7,000	768
2015-01-09	781	783	773	773	7,200	773
2015-01-08	769	796	769	777	5,600	777
2015-01-07	774	781	762	768	10,600	768
2015-01-06	791	791	775	775	9,100	775
2015-01-05	797	797	791	794	6,000	794

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