5936 東洋シヤッター(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	518	524	516	524	8,400	524
2022-12-29	509	514	509	514	4,300	514
2022-12-28	519	520	516	518	5,000	518
2022-12-27	513	517	513	517	4,200	517
2022-12-26	508	508	504	508	3,700	508
2022-12-23	504	506	504	506	4,300	506
2022-12-22	510	510	502	505	2,700	505
2022-12-21	503	511	503	503	3,200	503
2022-12-20	514	514	501	501	2,300	501
2022-12-19	509	516	505	512	5,500	512
2022-12-16	510	514	510	512	8,100	512
2022-12-15	503	511	496	510	6,500	510
2022-12-14	488	500	488	500	6,800	500
2022-12-13	490	493	486	488	13,900	488
2022-12-12	492	493	489	489	5,500	489
2022-12-09	493	498	493	496	3,100	496
2022-12-08	512	512	489	494	32,800	494
2022-12-07	515	515	509	509	1,500	509
2022-12-06	521	521	512	515	6,400	515
2022-12-05	506	506	502	502	3,300	502
2022-12-02	507	507	494	500	5,100	500
2022-12-01	522	522	507	512	3,300	512
2022-11-30	529	529	521	524	24,500	524
2022-11-29	519	529	515	529	13,600	529
2022-11-28	512	513	509	513	6,000	513
2022-11-25	505	509	505	508	5,100	508
2022-11-24	500	505	499	505	5,800	505
2022-11-22	490	497	490	496	7,700	496
2022-11-21	490	490	485	486	2,200	486
2022-11-18	487	488	485	488	3,600	488
2022-11-17	482	485	481	485	3,000	485
2022-11-16	485	486	483	485	7,400	485
2022-11-15	487	488	485	485	12,000	485
2022-11-14	488	490	485	487	4,500	487
2022-11-11	495	495	489	495	7,200	495
2022-11-10	488	494	488	490	2,700	490
2022-11-09	496	496	490	493	2,400	493
2022-11-08	495	496	495	496	3,000	496
2022-11-07	490	494	490	492	1,900	492
2022-11-04	492	496	491	491	5,800	491
2022-11-02	496	497	492	494	3,100	494
2022-11-01	494	496	493	496	1,800	496
2022-10-31	502	502	493	496	14,600	496
2022-10-28	507	507	492	492	33,500	492
2022-10-27	513	515	509	513	4,200	513
2022-10-26	511	512	507	508	3,800	508
2022-10-25	501	509	501	509	6,300	509
2022-10-24	506	507	504	507	3,200	507
2022-10-21	508	508	502	504	2,300	504
2022-10-20	507	507	501	504	4,700	504
2022-10-19	504	508	503	505	2,100	505
2022-10-18	503	505	501	503	5,000	503
2022-10-17	508	509	503	503	3,500	503
2022-10-14	516	516	508	511	5,100	511
2022-10-13	511	513	508	510	4,100	510
2022-10-12	510	516	510	516	2,000	516
2022-10-11	518	518	508	510	6,400	510
2022-10-07	516	519	516	517	6,200	517
2022-10-06	518	523	517	522	5,900	522
2022-10-05	518	521	518	521	3,600	521
2022-10-04	515	519	515	519	3,700	519
2022-10-03	520	524	514	514	3,500	514
2022-09-30	540	542	530	530	7,500	530
2022-09-29	540	544	531	544	7,100	544
2022-09-28	529	532	520	525	5,700	525
2022-09-27	529	530	527	530	4,400	530
2022-09-26	532	532	520	520	6,900	520
2022-09-22	530	532	529	532	6,700	532
2022-09-21	537	537	535	535	3,500	535
2022-09-20	541	545	539	543	5,000	543
2022-09-16	535	538	532	538	6,900	538
2022-09-15	536	539	536	539	2,600	539
2022-09-14	536	542	536	538	4,200	538
2022-09-13	541	543	541	543	2,000	543
2022-09-12	541	545	541	545	2,100	545
2022-09-09	541	546	540	545	6,900	545
2022-09-08	547	549	547	547	3,000	547
2022-09-07	543	547	542	547	6,100	547
2022-09-06	542	549	542	545	6,200	545
2022-09-05	539	546	537	546	4,300	546
2022-09-02	541	543	540	543	2,600	543
2022-09-01	544	544	537	541	8,400	541
2022-08-31	542	547	542	544	10,800	544
2022-08-30	549	554	548	553	5,900	553
2022-08-29	550	550	544	544	9,100	544
2022-08-26	555	556	551	556	3,700	556
2022-08-25	551	552	550	550	4,400	550
2022-08-24	553	555	552	555	3,300	555
2022-08-23	552	553	550	553	2,600	553
2022-08-22	551	556	550	550	2,700	550
2022-08-19	550	554	550	554	2,100	554
2022-08-18	549	555	549	552	3,100	552
2022-08-17	552	555	551	552	2,500	552
2022-08-16	553	556	552	552	3,300	552
2022-08-15	553	554	552	553	1,200	553
2022-08-12	550	556	550	556	3,900	556
2022-08-10	550	552	550	550	2,000	550
2022-08-09	551	551	550	550	1,300	550
2022-08-08	550	553	550	553	1,400	553
2022-08-05	551	552	550	550	2,000	550
2022-08-04	551	555	551	551	1,900	551
2022-08-03	555	557	550	550	6,700	550
2022-08-02	559	559	555	555	1,800	555
2022-08-01	560	562	560	562	2,500	562
2022-07-29	563	563	555	563	14,100	563
2022-07-28	574	574	566	567	9,400	567
2022-07-27	569	569	563	568	6,100	568
2022-07-26	564	564	562	562	3,900	562
2022-07-25	559	560	559	560	5,100	560
2022-07-22	567	569	562	569	4,200	569
2022-07-21	561	564	559	562	3,000	562
2022-07-20	561	562	554	557	2,900	557
2022-07-19	556	558	553	553	2,800	553
2022-07-15	561	565	559	559	2,700	559
2022-07-14	564	564	561	561	1,300	561
2022-07-13	569	569	562	562	1,900	562
2022-07-12	573	573	564	564	4,300	564
2022-07-11	592	593	565	571	13,800	571
2022-07-08	606	606	590	590	4,200	590
2022-07-07	615	615	607	607	2,100	607
2022-07-06	615	616	614	614	2,400	614
2022-07-05	623	624	619	620	4,300	620
2022-07-04	615	615	608	613	2,900	613
2022-07-01	609	609	595	595	4,900	595
2022-06-30	630	630	602	610	10,000	610
2022-06-29	617	633	614	633	11,000	633
2022-06-28	618	618	609	615	4,600	615
2022-06-27	630	630	601	604	6,600	604
2022-06-24	612	615	610	610	4,500	610
2022-06-23	609	610	608	610	2,600	610
2022-06-22	595	608	595	604	900	604
2022-06-21	601	601	591	594	2,400	594
2022-06-20	616	616	591	591	3,700	591
2022-06-17	622	622	610	610	2,600	610
2022-06-16	628	633	627	631	1,400	631
2022-06-15	633	633	621	621	4,400	621
2022-06-14	644	644	636	640	3,100	640
2022-06-13	642	648	642	646	1,700	646
2022-06-10	655	655	622	648	8,900	648
2022-06-09	650	652	646	651	24,000	651
2022-06-08	640	650	635	650	10,000	650
2022-06-07	639	639	633	633	2,500	633
2022-06-06	632	640	632	640	5,900	640
2022-06-03	626	639	626	635	5,700	635
2022-06-02	632	635	626	626	5,000	626
2022-06-01	634	636	632	636	2,900	636
2022-05-31	633	636	629	636	6,500	636
2022-05-30	630	643	619	643	15,700	643
2022-05-27	615	621	612	620	8,800	620
2022-05-26	619	619	605	613	5,300	613
2022-05-25	599	609	599	609	4,700	609
2022-05-24	574	608	574	608	2,400	608
2022-05-23	578	580	573	580	1,900	580
2022-05-20	576	577	572	577	2,400	577
2022-05-19	568	574	565	570	1,600	570
2022-05-18	572	578	572	578	3,200	578
2022-05-17	555	562	555	562	2,600	562
2022-05-16	545	561	544	561	7,000	561
2022-05-13	553	579	553	575	2,600	575
2022-05-12	556	574	556	556	5,300	556
2022-05-11	563	571	561	565	2,900	565
2022-05-10	568	568	562	565	1,300	565
2022-05-09	572	581	570	570	800	570
2022-05-06	570	572	569	572	2,600	572
2022-05-02	586	591	586	590	1,600	590
2022-04-28	590	596	587	596	7,400	596
2022-04-27	589	590	581	582	16,300	582
2022-04-26	582	583	576	583	5,600	583
2022-04-25	556	566	556	563	6,700	563
2022-04-22	562	579	559	579	3,100	579
2022-04-21	549	560	549	560	2,700	560
2022-04-20	555	556	545	548	7,800	548
2022-04-19	555	556	552	555	2,900	555
2022-04-18	562	565	561	565	1,100	565
2022-04-15	561	561	554	558	3,000	558
2022-04-14	578	578	561	561	2,000	561
2022-04-13	550	578	550	578	2,700	578
2022-04-12	558	579	555	560	4,500	560
2022-04-11	548	553	543	553	2,200	553
2022-04-08	554	554	546	548	4,100	548
2022-04-07	564	564	551	551	3,600	551
2022-04-06	581	581	569	570	2,700	570
2022-04-05	589	589	582	583	2,900	583
2022-04-04	588	588	583	585	2,300	585
2022-04-01	582	589	582	586	1,600	586
2022-03-31	584	584	583	583	7,700	583
2022-03-30	582	586	573	584	5,700	584
2022-03-29	586	589	586	589	5,900	589
2022-03-28	583	584	581	582	3,800	582
2022-03-25	573	580	573	580	3,700	580
2022-03-24	578	582	578	582	6,700	582
2022-03-23	575	577	570	575	2,800	575
2022-03-22	574	575	565	575	4,500	575
2022-03-18	567	577	566	567	3,900	567
2022-03-17	577	577	565	569	5,700	569
2022-03-16	567	570	567	570	1,700	570
2022-03-15	560	567	560	567	4,700	567
2022-03-14	563	575	555	556	8,900	556
2022-03-11	562	570	562	570	3,400	570
2022-03-10	563	572	563	572	3,400	572
2022-03-09	560	568	553	560	4,800	560
2022-03-08	547	558	547	557	2,800	557
2022-03-07	558	558	550	550	2,200	550
2022-03-04	556	572	552	556	2,600	556
2022-03-03	558	558	554	556	2,100	556
2022-03-02	573	573	558	558	2,600	558
2022-03-01	586	590	574	581	5,400	581
2022-02-28	592	592	572	586	10,200	586
2022-02-25	561	580	561	575	5,700	575
2022-02-24	575	575	560	565	8,500	565
2022-02-22	562	562	557	562	1,500	562
2022-02-21	569	569	557	562	2,300	562
2022-02-18	562	568	562	568	3,700	568
2022-02-17	551	555	551	553	1,200	553
2022-02-16	553	554	548	554	2,000	554
2022-02-15	545	545	540	544	2,600	544
2022-02-14	547	552	547	549	1,700	549
2022-02-10	548	557	545	547	2,100	547
2022-02-09	552	555	546	548	2,700	548
2022-02-08	548	555	548	552	1,900	552
2022-02-07	549	549	542	543	4,400	543
2022-02-04	554	556	550	553	2,100	553
2022-02-03	558	558	552	553	2,200	553
2022-02-02	561	566	553	558	8,800	558
2022-02-01	559	563	556	561	900	561
2022-01-31	569	569	558	559	7,400	559
2022-01-28	564	566	540	564	10,700	564
2022-01-27	573	573	544	544	10,600	544
2022-01-26	560	561	560	561	3,100	561
2022-01-25	555	555	550	550	5,200	550
2022-01-24	567	567	556	561	2,900	561
2022-01-21	562	562	558	561	2,400	561
2022-01-20	562	571	562	562	1,900	562
2022-01-19	581	581	562	562	6,700	562
2022-01-18	581	584	577	579	2,700	579
2022-01-17	568	571	566	571	1,400	571
2022-01-14	566	568	565	568	2,400	568
2022-01-13	568	568	567	567	800	567
2022-01-12	558	568	558	568	3,300	568
2022-01-11	556	559	553	555	8,600	555
2022-01-07	553	556	552	553	5,400	553
2022-01-06	558	558	555	555	2,500	555
2022-01-05	572	572	558	561	4,200	561
2022-01-04	563	564	560	562	3,500	562

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