5936 東洋シヤッター(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	669	675	661	668	10,100	668
2023-12-28	665	675	656	675	8,600	675
2023-12-27	650	659	650	655	7,500	655
2023-12-26	649	649	645	649	15,000	649
2023-12-25	652	656	641	645	11,900	645
2023-12-22	653	654	649	650	4,200	650
2023-12-21	655	657	650	654	8,100	654
2023-12-20	660	665	656	657	5,300	657
2023-12-19	634	659	631	659	15,900	659
2023-12-18	620	634	606	634	22,600	634
2023-12-15	625	630	614	615	11,100	615
2023-12-14	635	639	603	613	17,600	613
2023-12-13	642	645	635	635	4,200	635
2023-12-12	647	655	642	642	7,200	642
2023-12-11	649	656	645	649	8,600	649
2023-12-08	670	675	642	646	15,400	646
2023-12-07	688	688	670	670	6,100	670
2023-12-06	690	698	688	689	11,100	689
2023-12-05	697	702	694	694	4,900	694
2023-12-04	700	709	696	702	20,700	702
2023-12-01	719	719	707	714	7,300	714
2023-11-30	713	723	709	716	19,600	716
2023-11-29	722	726	715	725	10,600	725
2023-11-28	714	720	710	720	7,100	720
2023-11-27	710	710	700	705	7,300	705
2023-11-24	710	711	703	710	12,500	710
2023-11-22	707	712	704	710	7,400	710
2023-11-21	712	712	700	703	7,100	703
2023-11-20	713	713	706	706	7,500	706
2023-11-17	684	720	681	720	36,200	720
2023-11-16	681	684	678	684	5,500	684
2023-11-15	665	676	664	676	9,000	676
2023-11-14	666	666	656	659	4,000	659
2023-11-13	690	692	665	667	29,900	667
2023-11-10	692	692	686	690	7,700	690
2023-11-09	679	700	677	696	6,400	696
2023-11-08	708	716	672	679	25,900	679
2023-11-07	703	720	703	709	21,700	709
2023-11-06	717	717	684	701	19,300	701
2023-11-02	730	730	689	708	24,600	708
2023-11-01	690	720	687	716	47,100	716
2023-10-31	672	680	654	680	51,500	680
2023-10-30	682	688	658	658	73,800	658
2023-10-27	690	694	667	689	78,600	689
2023-10-26	642	662	638	660	36,100	660
2023-10-25	633	694	626	654	226,200	654
2023-10-24	626	635	607	631	10,400	631
2023-10-23	630	633	619	626	13,500	626
2023-10-20	621	635	615	630	13,800	630
2023-10-19	615	626	607	621	5,700	621
2023-10-18	597	617	596	617	17,700	617
2023-10-17	598	598	588	592	2,300	592
2023-10-16	605	605	584	588	8,300	588
2023-10-13	614	617	603	605	5,900	605
2023-10-12	609	620	608	620	5,000	620
2023-10-11	619	619	607	613	3,700	613
2023-10-10	612	617	606	612	6,800	612
2023-10-06	607	611	602	611	2,800	611
2023-10-05	596	612	596	606	6,600	606
2023-10-04	620	620	586	586	14,700	586
2023-10-03	640	640	622	622	11,500	622
2023-10-02	642	649	640	642	22,600	642
2023-09-29	641	641	630	638	13,200	638
2023-09-28	654	654	640	645	8,800	645
2023-09-27	651	651	634	650	10,800	650
2023-09-26	640	655	638	651	11,700	651
2023-09-25	638	641	636	638	4,300	638
2023-09-22	629	635	629	635	3,500	635
2023-09-21	644	644	630	630	4,800	630
2023-09-20	654	654	636	636	8,000	636
2023-09-19	654	654	648	654	8,700	654
2023-09-15	642	653	642	650	10,300	650
2023-09-14	631	640	631	639	1,300	639
2023-09-13	629	634	629	629	2,600	629
2023-09-12	639	639	628	629	1,800	629
2023-09-11	633	644	630	632	4,500	632
2023-09-08	642	648	632	632	9,500	632
2023-09-07	647	654	644	644	4,000	644
2023-09-06	645	649	643	645	2,600	645
2023-09-05	645	649	641	648	6,000	648
2023-09-04	639	648	629	645	11,200	645
2023-09-01	641	646	628	633	9,200	633
2023-08-31	640	648	625	628	21,400	628
2023-08-30	655	655	638	651	8,000	651
2023-08-29	645	656	632	645	14,000	645
2023-08-28	634	640	620	639	11,500	639
2023-08-25	621	639	620	628	6,300	628
2023-08-24	626	640	623	640	6,700	640
2023-08-23	611	627	611	622	6,400	622
2023-08-22	605	607	603	603	1,300	603
2023-08-21	612	612	597	599	6,300	599
2023-08-18	619	619	612	612	2,800	612
2023-08-17	608	619	608	619	3,600	619
2023-08-16	615	622	614	614	4,000	614
2023-08-15	621	625	621	624	1,000	624
2023-08-14	623	634	620	621	10,300	621
2023-08-10	618	621	607	618	13,300	618
2023-08-09	627	627	609	618	10,400	618
2023-08-08	606	641	606	630	89,700	630
2023-08-07	596	610	596	610	8,300	610
2023-08-04	599	602	596	602	11,300	602
2023-08-03	616	622	595	601	27,800	601
2023-08-02	652	652	626	626	19,100	626
2023-08-01	654	654	645	652	4,200	652
2023-07-31	660	665	642	654	60,400	654
2023-07-28	643	645	612	636	48,200	636
2023-07-27	659	659	640	650	13,500	650
2023-07-26	655	664	650	664	8,400	664
2023-07-25	645	659	633	657	10,500	657
2023-07-24	622	649	613	649	11,800	649
2023-07-21	613	623	611	619	2,000	619
2023-07-20	613	614	607	608	1,800	608
2023-07-19	600	613	600	613	3,800	613
2023-07-18	596	610	595	608	5,900	608
2023-07-14	600	606	587	600	8,200	600
2023-07-13	601	602	600	600	2,900	600
2023-07-12	620	620	601	601	10,500	601
2023-07-11	630	630	613	621	5,500	621
2023-07-10	623	635	611	630	14,600	630
2023-07-07	621	623	620	621	3,600	621
2023-07-06	633	633	621	626	4,800	626
2023-07-05	619	642	616	633	9,200	633
2023-07-04	643	643	623	623	7,500	623
2023-07-03	654	656	647	649	9,500	649
2023-06-30	637	648	632	647	10,700	647
2023-06-29	629	637	621	637	8,200	637
2023-06-28	611	616	611	616	5,700	616
2023-06-27	614	615	611	615	3,700	615
2023-06-26	613	613	607	608	2,700	608
2023-06-23	615	616	608	610	9,900	610
2023-06-22	621	621	615	618	6,700	618
2023-06-21	621	622	619	619	2,300	619
2023-06-20	622	624	616	624	10,200	624
2023-06-19	631	637	616	621	6,300	621
2023-06-16	621	628	616	626	5,000	626
2023-06-15	619	621	613	621	9,800	621
2023-06-14	606	620	603	620	8,000	620
2023-06-13	613	616	610	610	4,300	610
2023-06-12	607	611	597	606	7,000	606
2023-06-09	624	624	590	611	32,200	611
2023-06-08	602	631	595	609	61,000	609
2023-06-07	590	605	582	598	35,200	598
2023-06-06	574	594	574	591	8,700	591
2023-06-05	575	581	570	574	22,900	574
2023-06-02	557	571	557	569	16,000	569
2023-06-01	551	554	549	553	7,100	553
2023-05-31	546	551	546	551	12,200	551
2023-05-30	555	558	544	555	9,800	555
2023-05-29	558	558	551	553	6,100	553
2023-05-26	542	550	541	549	8,200	549
2023-05-25	540	546	536	546	10,900	546
2023-05-24	545	548	541	541	7,700	541
2023-05-23	566	566	546	551	5,600	551
2023-05-22	559	567	557	566	5,900	566
2023-05-19	558	558	554	556	3,000	556
2023-05-18	549	557	549	557	3,600	557
2023-05-17	548	555	547	553	4,700	553
2023-05-16	559	559	548	548	4,300	548
2023-05-15	560	560	553	555	6,000	555
2023-05-12	550	560	543	556	11,400	556
2023-05-11	550	556	545	550	6,500	550
2023-05-10	575	575	550	550	26,900	550
2023-05-09	538	538	534	538	5,800	538
2023-05-08	532	535	532	535	3,300	535
2023-05-02	534	534	530	532	6,100	532
2023-05-01	526	537	525	533	6,900	533
2023-04-28	529	529	521	522	12,000	522
2023-04-27	532	535	526	526	42,200	526
2023-04-26	530	530	520	522	10,100	522
2023-04-25	524	534	523	531	14,300	531
2023-04-24	519	527	519	527	5,400	527
2023-04-21	519	525	515	517	8,600	517
2023-04-20	517	517	512	512	5,300	512
2023-04-19	513	516	511	515	6,000	515
2023-04-18	512	516	512	515	1,900	515
2023-04-17	507	512	506	510	3,400	510
2023-04-14	513	515	506	506	6,900	506
2023-04-13	514	514	509	509	4,500	509
2023-04-12	511	518	509	514	4,200	514
2023-04-11	508	512	508	511	2,600	511
2023-04-10	503	507	501	506	4,300	506
2023-04-07	501	506	501	502	6,100	502
2023-04-06	504	509	501	501	8,100	501
2023-04-05	516	516	508	508	4,200	508
2023-04-04	516	518	515	517	3,200	517
2023-04-03	524	524	515	515	3,300	515
2023-03-31	534	535	524	524	12,000	524
2023-03-30	530	535	525	535	8,800	535
2023-03-29	522	530	522	530	11,300	530
2023-03-28	525	525	520	522	3,400	522
2023-03-27	523	523	518	520	3,800	520
2023-03-24	517	522	517	521	4,800	521
2023-03-23	515	522	515	522	3,000	522
2023-03-22	519	519	511	514	3,600	514
2023-03-20	510	513	510	511	2,000	511
2023-03-17	515	515	507	507	2,800	507
2023-03-16	501	510	501	508	6,400	508
2023-03-15	519	519	514	514	1,100	514
2023-03-14	525	525	519	519	2,600	519
2023-03-13	522	530	522	529	2,700	529
2023-03-10	534	534	531	531	5,400	531
2023-03-09	537	540	535	537	2,700	537
2023-03-08	533	536	533	536	2,300	536
2023-03-07	535	540	532	535	5,900	535
2023-03-06	532	534	530	531	1,600	531
2023-03-03	526	528	526	528	3,000	528
2023-03-02	531	533	521	521	7,100	521
2023-03-01	538	538	531	531	5,800	531
2023-02-28	543	543	533	535	13,000	535
2023-02-27	528	539	519	537	15,300	537
2023-02-24	517	518	516	518	4,500	518
2023-02-22	515	517	514	517	4,100	517
2023-02-21	518	518	513	513	2,200	513
2023-02-20	510	515	510	515	1,800	515
2023-02-17	505	527	505	510	6,500	510
2023-02-16	502	508	502	508	4,000	508
2023-02-15	504	507	501	504	3,500	504
2023-02-14	501	504	500	502	8,900	502
2023-02-13	509	510	501	501	4,000	501
2023-02-10	508	513	508	509	5,000	509
2023-02-09	510	514	510	512	2,800	512
2023-02-08	518	518	513	513	1,400	513
2023-02-07	522	522	518	518	4,500	518
2023-02-06	527	527	524	527	2,400	527
2023-02-03	531	531	521	525	5,100	525
2023-02-02	538	538	527	529	5,000	529
2023-02-01	532	542	527	542	12,600	542
2023-01-31	515	544	515	526	52,300	526
2023-01-30	517	517	499	499	41,400	499
2023-01-27	516	519	514	517	5,000	517
2023-01-26	513	513	511	513	5,300	513
2023-01-25	511	511	505	509	4,100	509
2023-01-24	500	508	498	508	5,700	508
2023-01-23	498	499	496	498	2,100	498
2023-01-20	496	496	494	494	1,800	494
2023-01-19	495	498	492	492	2,200	492
2023-01-18	498	498	498	498	1,500	498
2023-01-17	490	501	490	495	2,700	495
2023-01-16	490	494	490	490	2,200	490
2023-01-13	495	495	490	490	3,400	490
2023-01-12	504	504	490	492	4,400	492
2023-01-11	510	510	504	504	2,600	504
2023-01-10	513	513	510	510	1,000	510
2023-01-06	513	516	513	513	1,400	513
2023-01-05	515	515	508	508	2,300	508
2023-01-04	518	519	515	515	2,000	515

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