5936 東洋シヤッター(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3061962460561825,300618
2016-12-296286296196298,900629
2016-12-286286286156284,300628
2016-12-276106246106248,100624
2016-12-2661962061061211,600612
2016-12-226276276166229,800622
2016-12-216276276186224,600622
2016-12-206226296216228,500622
2016-12-196306306156279,900627
2016-12-166276306276308,100630
2016-12-1562063060762313,000623
2016-12-1462863362262312,700623
2016-12-1361963161862815,600628
2016-12-1262062061161915,100619
2016-12-0961461961261612,900616
2016-12-0862262260262013,000620
2016-12-0762562561962118,000621
2016-12-066246306096199,800619
2016-12-0561863360961110,300611
2016-12-0262563361862528,600625
2016-12-0160962960861638,600616
2016-11-3060560960160236,300602
2016-11-2957060557059770,100597
2016-11-285655655615655,500565
2016-11-2556056355356324,500563
2016-11-245615615565609,900560
2016-11-225555605555587,900558
2016-11-215555565545556,200555
2016-11-185545545515536,400553
2016-11-1755255354855313,300553
2016-11-1654955354855112,800551
2016-11-155435475415467,300546
2016-11-145275455275429,800542
2016-11-1151752951752712,500527
2016-11-1050852150851617,800516
2016-11-0952953450150320,500503
2016-11-085255295255263,000526
2016-11-075315315245258,600525
2016-11-0453353752752810,400528
2016-11-0253854353453512,800535
2016-11-0154954954054011,700540
2016-10-3154655554454613,800546
2016-10-2854755654754923,500549
2016-10-2754955154354413,500544
2016-10-2654855654554613,600546
2016-10-2556256254554545,200545
2016-10-2458958953355957,500559
2016-10-215995995835893,100589
2016-10-205956005915973,500597
2016-10-195855925855922,300592
2016-10-175835915735882,000588
2016-10-135785885785841,000584
2016-10-125825865765784,100578
2016-10-115765935765922,900592
2016-10-075885885765862,300586
2016-10-065905955855882,500588
2016-10-055935935875874,900587
2016-10-045845925845924,000592
2016-10-035865905835843,200584
2016-09-305895905775838,700583
2016-09-295966005936009,200600
2016-09-285825955735935,200593
2016-09-275805805665807,800580
2016-09-265755805735806,900580
2016-09-235785785655738,700573
2016-09-215575755545754,400575
2016-09-205585605555553,100555
2016-09-165435605405565,600556
2016-09-155495495395414,100541
2016-09-145555565465468,300546
2016-09-135565565535531,400553
2016-09-125565585505542,500554
2016-09-095555595555596,000559
2016-09-085485585485563,000556
2016-09-075585585485583,900558
2016-09-065485585485565,200556
2016-09-055505595455486,400548
2016-09-025405505405478,900547
2016-09-015365445365381,700538
2016-08-315325375315359,400535
2016-08-305295305245284,900528
2016-08-295215265205263,000526
2016-08-265205205165172,200517
2016-08-255205205175186,600518
2016-08-245175175105173,400517
2016-08-235155155065102,700510
2016-08-225115145095113,300511
2016-08-195015135005107,000510
2016-08-185025045015012,800501
2016-08-175015045005015,900501
2016-08-165075075005009,600500
2016-08-155065135015082,900508
2016-08-125055095035063,600506
2016-08-105015055005032,500503
2016-08-095005065005042,300504
2016-08-085075094985089,200508
2016-08-055045044954983,400498
2016-08-045035054984996,300499
2016-08-035065105025035,300503
2016-08-025185255135136,900513
2016-08-015335355185189,600518
2016-07-2954955252753610,400536
2016-07-285305465295458,600545
2016-07-275415445335447,800544
2016-07-265375375295323,700532
2016-07-2553253952953110,300531
2016-07-225275325205324,600532
2016-07-215205275205236,500523
2016-07-205235235115147,900514
2016-07-195175245175203,100520
2016-07-155155195135175,700517
2016-07-145175185135154,900515
2016-07-1351551950951410,700514
2016-07-125165165085114,100511
2016-07-114935104935076,000507
2016-07-0849549749249211,300492
2016-07-0751051049849920,400499
2016-07-065145165075108,900510
2016-07-055305305205246,000524
2016-07-045405405335375,300537
2016-07-015405405355407,200540
2016-06-3054954952853111,400531
2016-06-295455455315409,600540
2016-06-285365365285335,400533
2016-06-275215275175218,100521
2016-06-2456156150150515,400505
2016-06-235335445325414,300541
2016-06-225305315235275,600527
2016-06-215285285195266,200526
2016-06-205225245195231,700523
2016-06-175105175105129,600512
2016-06-165245295125129,800512
2016-06-155315385315312,500531
2016-06-145365485325324,200532
2016-06-1355255853453538,200535
2016-06-1054254652954418,100544
2016-06-095455465435434,400543
2016-06-085505515455519,900551
2016-06-075475605475607,400560
2016-06-065445515445518,700551
2016-06-0355056754355712,200557
2016-06-025515565505506,200550
2016-06-015585625505549,900554
2016-05-3155156354355715,900557
2016-05-3053955853855110,900551
2016-05-275385455345389,100538
2016-05-265355375315373,800537
2016-05-2553753752653110,000531
2016-05-245325335295315,000531
2016-05-2352453252253210,600532
2016-05-205185225165176,600517
2016-05-195155215145197,600519
2016-05-1851252051251711,600517
2016-05-175205205125128,400512
2016-05-1653453551451517,500515
2016-05-1353454552253117,900531
2016-05-1253854453053416,300534
2016-05-115455455355378,400537
2016-05-1053755453754210,200542
2016-05-0953654053653714,000537
2016-05-0654954953553910,400539
2016-05-0253154353153520,000535
2016-04-2856956955755914,600559
2016-04-275715745655729,000572
2016-04-265755755655688,700568
2016-04-2557657757057412,600574
2016-04-225755815705807,800580
2016-04-215745775635726,800572
2016-04-205815825655674,800567
2016-04-195775795735769,900576
2016-04-185705805705764,700576
2016-04-155765795745772,800577
2016-04-145775875755793,900579
2016-04-135685775685714,200571
2016-04-125675785595712,900571
2016-04-115705725635663,900566
2016-04-0856557655257012,200570
2016-04-075665755645735,100573
2016-04-065715815685759,500575
2016-04-0558558556657812,000578
2016-04-0456358956358810,300588
2016-04-0156556755656310,900563
2016-03-315755765625637,400563
2016-03-3058058056257211,000572
2016-03-295665665565656,500565
2016-03-2856958456457010,000570
2016-03-2556156856156612,900566
2016-03-245645675595639,200563
2016-03-235685685615643,900564
2016-03-2256256455456310,800563
2016-03-185555555465534,700553
2016-03-175605615505616,000561
2016-03-165575645555564,900556
2016-03-155575615475597,900559
2016-03-1454656154655512,800555
2016-03-1153455953454610,800546
2016-03-105375555365397,200539
2016-03-095405445315344,400534
2016-03-085415445405407,000540
2016-03-075395425365395,800539
2016-03-045325425305388,300538
2016-03-035315345285315,700531
2016-03-025205345205297,900529
2016-03-015165275165202,500520
2016-02-2953354551852015,200520
2016-02-2655557552753217,600532
2016-02-2553856052855512,900555
2016-02-245355415255276,300527
2016-02-235505515325355,900535
2016-02-225465495375434,100543
2016-02-195455595455503,900550
2016-02-185545545435483,000548
2016-02-175355615355455,700545
2016-02-165405505335338,000533
2016-02-155505575355546,500554
2016-02-1255955953854010,900540
2016-02-1063663653856519,200565
2016-02-096386486346363,400636
2016-02-086466476436433,000643
2016-02-056506536456461,700646
2016-02-046506666506603,300660
2016-02-036606656526585,100658
2016-02-026726826726732,100673
2016-02-016526706486707,800670
2016-01-296506506366426,200642
2016-01-286436476436434,500643
2016-01-276436536336336,000633
2016-01-266446446326383,300638
2016-01-256486496336459,000645
2016-01-226366386186358,200635
2016-01-216446556366366,600636
2016-01-206836836646645,300664
2016-01-196876876806831,700683
2016-01-186906906836871,500687
2016-01-157177176906911,500691
2016-01-146887166856924,900692
2016-01-136777226776951,600695
2016-01-126906906756752,800675
2016-01-087037046906975,000697
2016-01-077047137007037,800703
2016-01-067247247127135,900713
2016-01-057157247157243,400724
2016-01-047187237107197,900719

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