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