5936 東洋シヤッター(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-296226246186218,300621
2017-12-286206226146224,500622
2017-12-2761061761061610,300616
2017-12-2661061160060420,000604
2017-12-256246246166167,100616
2017-12-226236236186234,900623
2017-12-2162562562062210,000622
2017-12-206246256216237,100623
2017-12-196216256216242,900624
2017-12-186276276226234,400623
2017-12-156216276216274,800627
2017-12-146216286216283,400628
2017-12-136236256216232,300623
2017-12-126236286226267,700626
2017-12-116226246206243,300624
2017-12-0863063062362310,200623
2017-12-076236266206254,500625
2017-12-0662462862062411,300624
2017-12-056276286216219,000621
2017-12-046276296266274,000627
2017-12-016306326276296,000629
2017-11-306316336306316,000631
2017-11-296326336296333,700633
2017-11-286336336266277,300627
2017-11-276366366276334,900633
2017-11-246336366326358,600635
2017-11-226326366326366,000636
2017-11-216356376326353,400635
2017-11-206326336306314,200631
2017-11-176306306286304,100630
2017-11-166246276246272,300627
2017-11-156246296236247,100624
2017-11-136256256246243,400624
2017-11-106216256186253,600625
2017-11-096246326236269,500626
2017-11-086226346216349,200634
2017-11-0763463461661915,300619
2017-11-066356396336367,300636
2017-11-026376376296356,600635
2017-11-016296376296376,900637
2017-10-316216306206309,300630
2017-10-3062762962262912,600629
2017-10-276296296216254,300625
2017-10-266216266156256,600625
2017-10-2562862961561615,200616
2017-10-246166206146196,500619
2017-10-2362564061061127,100611
2017-10-2064064359362053,700620
2017-10-196436456406412,500641
2017-10-186416466406432,300643
2017-10-176496526336456,800645
2017-10-166396506396494,600649
2017-10-136476496386393,600639
2017-10-126386486386473,800647
2017-10-116456456376432,400643
2017-10-106446456406452,700645
2017-10-066406456346459,500645
2017-10-056496496456482,900648
2017-10-046526556466552,200655
2017-10-036586606516584,500658
2017-10-026606606486583,300658
2017-09-296546586446577,900657
2017-09-286656656586645,800664
2017-09-276606696426693,400669
2017-09-266526556496558,300655
2017-09-256576576486526,100652
2017-09-226556556546553,400655
2017-09-216656656416543,500654
2017-09-206606636536604,500660
2017-09-196516606516605,100660
2017-09-156466566446503,000650
2017-09-146506676406463,900646
2017-09-136546546356426,700642
2017-09-126486556486541,800654
2017-09-116456686456486,000648
2017-09-086336476336456,300645
2017-09-076376416376401,300640
2017-09-066316416316352,800635
2017-09-056346426346361,900636
2017-09-046316376306323,000632
2017-09-016386386356373,600637
2017-08-316426426386389,800638
2017-08-306606606456455,700645
2017-08-296576606536583,300658
2017-08-286576586536553,000655
2017-08-256596596536555,900655
2017-08-246586586416533,200653
2017-08-236556556396422,600642
2017-08-226566566416452,600645
2017-08-216326466326461,400646
2017-08-186416486316423,400642
2017-08-176526586466481,900648
2017-08-166456536456522,600652
2017-08-156316426316411,600641
2017-08-146216406216403,200640
2017-08-106546556486542,000654
2017-08-096616616486511,800651
2017-08-086646646496562,200656
2017-08-0764666564666215,400662
2017-08-046486496476471,900647
2017-08-036496496416489,900648
2017-08-026556556456473,200647
2017-08-016576586496549,800654
2017-07-316586586506549,100654
2017-07-2865865862664920,400649
2017-07-276566586526547,200654
2017-07-266386506386505,200650
2017-07-256396416316378,900637
2017-07-246396396346394,500639
2017-07-216406406306353,700635
2017-07-206386386366382,400638
2017-07-196346356326321,800632
2017-07-186306336306323,300632
2017-07-146336346316322,200632
2017-07-136376376326331,100633
2017-07-126316386316372,900637
2017-07-116306386306353,700635
2017-07-106356356306352,600635
2017-07-076366366316316,400631
2017-07-066376386326353,500635
2017-07-056266376266304,700630
2017-07-046356356306305,400630
2017-07-036256376256354,300635
2017-06-306366366316346,300634
2017-06-296396396336383,900638
2017-06-286406406256304,700630
2017-06-276336366326343,200634
2017-06-266336386296366,800636
2017-06-236486486416455,200645
2017-06-226446466416454,400645
2017-06-216446476426433,100643
2017-06-206446456366445,000644
2017-06-196366416366383,100638
2017-06-166416416336366,800636
2017-06-156456456316315,000631
2017-06-146346436326414,900641
2017-06-136496506416415,300641
2017-06-126446476396457,900645
2017-06-096446456436445,300644
2017-06-0864665462664647,100646
2017-06-076266356266328,100632
2017-06-066346346276274,600627
2017-06-056256346256344,700634
2017-06-0262863462863311,400633
2017-06-016326336286283,300628
2017-05-316296346296327,900632
2017-05-3063063862863811,400638
2017-05-296286296246293,600629
2017-05-266336336216222,300622
2017-05-256286306276297,500629
2017-05-246306316246286,100628
2017-05-236256296236275,000627
2017-05-226206236176203,800620
2017-05-196196206146203,900620
2017-05-1861561961061911,600619
2017-05-176156206126155,800615
2017-05-166186216186213,100621
2017-05-156206206116175,300617
2017-05-126386406276336,200633
2017-05-116296396296392,000639
2017-05-106376376296353,700635
2017-05-096326376316357,400635
2017-05-086276316206306,800630
2017-05-026266296266274,000627
2017-05-016216306206303,000630
2017-04-286296296196208,400620
2017-04-276296296226277,600627
2017-04-266206256166218,300621
2017-04-256106206076109,800610
2017-04-246146146006076,500607
2017-04-216026025946013,800601
2017-04-206026025945973,400597
2017-04-195875995855935,100593
2017-04-185945955755913,600591
2017-04-175695975695934,200593
2017-04-145835915825894,300589
2017-04-135925955885904,100590
2017-04-126076075936024,700602
2017-04-116136146076072,900607
2017-04-106156206136132,400613
2017-04-076106226106154,200615
2017-04-066226236186182,500618
2017-04-056156306156222,800622
2017-04-046326326236242,700624
2017-04-036256316256263,100626
2017-03-3163964061862711,800627
2017-03-306416446356435,100643
2017-03-296426426316383,900638
2017-03-286346476296378,600637
2017-03-276276376256346,400634
2017-03-246326406326378,700637
2017-03-236356406326393,300639
2017-03-226406406326333,300633
2017-03-216356386346354,500635
2017-03-176386386316364,800636
2017-03-166346436346434,300643
2017-03-156426426356363,500636
2017-03-146416426376422,300642
2017-03-136426486316417,300641
2017-03-106446446386409,200640
2017-03-096396406316347,900634
2017-03-086386436356386,900638
2017-03-076406436366368,800636
2017-03-066466466416434,200643
2017-03-036506506406404,700640
2017-03-026426456426456,200645
2017-03-016516516406406,000640
2017-02-286546596516549,700654
2017-02-2765866064065112,200651
2017-02-246486586456559,300655
2017-02-236636636486587,100658
2017-02-226486656486583,800658
2017-02-216446466436453,200645
2017-02-206456486256485,300648
2017-02-176586586506545,900654
2017-02-1664667064665820,500658
2017-02-156466466356445,200644
2017-02-146416426366395,000639
2017-02-136486486386388,000638
2017-02-106496496426435,500643
2017-02-096366426346392,800639
2017-02-086406406346405,100640
2017-02-076346416346402,700640
2017-02-066366436346433,500643
2017-02-036196386196274,500627
2017-02-026396396256296,000629
2017-02-0163864663064511,200645
2017-01-3163064462963310,200633
2017-01-306266436266437,700643
2017-01-276496496346347,000634
2017-01-266476476406425,600642
2017-01-2564064762263816,200638
2017-01-246426426356409,300640
2017-01-236366436336394,900639
2017-01-206406406286364,000636
2017-01-196336336246313,200631
2017-01-186256286116244,000624
2017-01-176236276176257,200625
2017-01-166306366306332,300633
2017-01-136356406316337,300633
2017-01-126496506406439,900643
2017-01-1163565063364913,300649
2017-01-106216386216358,500635
2017-01-066226316216309,200630
2017-01-056336336126328,900632
2017-01-0460863560862822,300628

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