5964 東洋刃物(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
2022-08-19	2,247	2,251	2,246	2,250	5,900	2,250
2022-08-18	2,247	2,248	2,247	2,247	1,800	2,247
2022-08-17	2,248	2,251	2,248	2,248	900	2,248
2022-08-16	2,248	2,249	2,248	2,249	500	2,249
2022-08-15	2,248	2,248	2,247	2,248	3,000	2,248
2022-08-12	2,248	2,250	2,248	2,248	3,300	2,248
2022-08-10	2,250	2,250	2,248	2,248	1,000	2,248
2022-08-09	2,247	2,249	2,247	2,249	3,400	2,249
2022-08-08	2,248	2,248	2,248	2,248	300	2,248
2022-08-05	2,248	2,250	2,248	2,250	2,500	2,250
2022-08-04	2,248	2,248	2,248	2,248	2,500	2,248
2022-08-03	2,248	2,248	2,248	2,248	500	2,248
2022-08-02	2,247	2,248	2,247	2,247	1,500	2,247
2022-08-01	2,248	2,248	2,247	2,247	2,700	2,247
2022-07-29	2,247	2,248	2,247	2,248	8,500	2,248
2022-07-28	2,248	2,248	2,248	2,248	1,400	2,248
2022-07-27	2,248	2,249	2,248	2,249	2,500	2,249
2022-07-26	2,248	2,248	2,248	2,248	400	2,248
2022-07-25	2,247	2,247	2,247	2,247	500	2,247
2022-07-22	2,248	2,248	2,247	2,247	3,900	2,247
2022-07-21	2,247	2,249	2,247	2,247	5,200	2,247
2022-07-20	2,248	2,248	2,247	2,247	1,800	2,247
2022-07-19	2,250	2,250	2,247	2,247	5,100	2,247
2022-07-15	2,251	2,251	2,248	2,251	3,000	2,251
2022-07-14	2,252	2,252	2,248	2,248	3,100	2,248
2022-07-13	2,252	2,254	2,252	2,254	12,300	2,254
2022-07-12	2,251	2,252	2,251	2,251	5,400	2,251
2022-07-11	2,251	2,254	2,251	2,251	7,100	2,251
2022-07-08	2,252	2,254	2,251	2,251	6,300	2,251
2022-07-07	2,251	2,252	2,250	2,251	6,000	2,251
2022-07-06	2,251	2,251	2,250	2,250	4,000	2,250
2022-07-05	2,250	2,251	2,250	2,250	6,400	2,250
2022-07-04	2,251	2,251	2,250	2,250	8,800	2,250
2022-07-01	2,250	2,250	2,250	2,250	5,000	2,250
2022-06-30	2,250	2,250	2,250	2,250	33,100	2,250
2022-06-29	2,251	2,251	2,250	2,250	8,900	2,250
2022-06-28	2,250	2,250	2,250	2,250	1,300	2,250
2022-06-27	2,251	2,251	2,250	2,250	7,100	2,250
2022-06-24	2,250	2,251	2,250	2,251	3,200	2,251
2022-06-23	2,250	2,252	2,250	2,252	10,000	2,252
2022-06-22	2,251	2,251	2,250	2,250	3,500	2,250
2022-06-21	2,249	2,251	2,249	2,251	24,100	2,251
2022-06-20	2,249	2,250	2,249	2,250	2,800	2,250
2022-06-17	2,249	2,249	2,249	2,249	8,700	2,249
2022-06-16	2,249	2,250	2,249	2,250	13,800	2,250
2022-06-15	2,249	2,250	2,249	2,249	19,400	2,249
2022-06-14	2,248	2,250	2,248	2,249	17,900	2,249
2022-06-13	2,248	2,249	2,248	2,248	32,300	2,248
2022-06-10	2,248	2,249	2,248	2,248	5,500	2,248
2022-06-09	2,247	2,249	2,247	2,247	24,900	2,247
2022-06-08	2,247	2,248	2,247	2,247	34,400	2,247
2022-06-07	2,247	2,250	2,246	2,247	131,500	2,247
2022-06-06	2,210	2,210	2,210	2,210	1,800	2,210
2022-06-03	1,916	1,916	1,780	1,810	16,400	1,810
2022-06-02	1,844	1,995	1,831	1,876	28,500	1,876
2022-06-01	1,773	1,900	1,762	1,805	15,600	1,805
2022-05-31	1,665	1,781	1,661	1,733	20,500	1,733
2022-05-30	1,587	1,630	1,538	1,625	10,100	1,625
2022-05-27	1,495	1,567	1,482	1,567	3,700	1,567
2022-05-26	1,500	1,500	1,481	1,495	5,100	1,495
2022-05-25	1,510	1,510	1,476	1,499	7,100	1,499
2022-05-24	1,500	1,510	1,477	1,510	3,600	1,510
2022-05-23	1,517	1,555	1,430	1,502	16,000	1,502
2022-05-20	1,376	1,505	1,375	1,505	6,400	1,505
2022-05-19	1,383	1,400	1,375	1,387	1,000	1,387
2022-05-18	1,366	1,400	1,352	1,400	2,200	1,400
2022-05-17	1,399	1,405	1,374	1,394	5,900	1,394
2022-05-16	1,370	1,405	1,325	1,351	4,100	1,351
2022-05-13	1,369	1,405	1,344	1,396	3,900	1,396
2022-05-12	1,400	1,400	1,398	1,399	1,600	1,399
2022-05-11	1,394	1,411	1,373	1,378	4,000	1,378
2022-05-10	1,340	1,399	1,330	1,334	2,600	1,334
2022-05-09	1,340	1,340	1,340	1,340	200	1,340
2022-05-06	1,320	1,340	1,300	1,340	1,600	1,340
2022-05-02	1,257	1,340	1,257	1,313	4,300	1,313
2022-04-28	1,290	1,345	1,290	1,345	4,100	1,345
2022-04-27	1,280	1,280	1,189	1,231	3,100	1,231
2022-04-26	1,278	1,280	1,265	1,280	2,600	1,280
2022-04-25	1,238	1,270	1,230	1,270	1,700	1,270
2022-04-22	1,199	1,248	1,196	1,248	900	1,248
2022-04-21	1,200	1,241	1,200	1,218	2,300	1,218
2022-04-20	1,150	1,150	1,150	1,150	500	1,150
2022-04-19	1,140	1,140	1,140	1,140	200	1,140
2022-04-18	1,150	1,150	1,150	1,150	500	1,150
2022-04-15	1,215	1,215	1,175	1,185	400	1,185
2022-04-14	1,176	1,287	1,176	1,251	4,100	1,251
2022-04-13	1,140	1,199	1,140	1,199	3,500	1,199
2022-04-12	1,150	1,150	1,120	1,120	1,300	1,120
2022-04-11	1,062	1,062	1,062	1,062	100	1,062
2022-04-08	-	-	-	1,121	-	1,121
2022-04-07	-	-	-	1,121	-	1,121
2022-04-06	1,121	1,121	1,121	1,121	100	1,121
2022-04-05	-	-	-	1,121	-	1,121
2022-04-04	-	-	-	1,121	-	1,121
2022-04-01	1,121	1,121	1,121	1,121	200	1,121
2022-03-31	1,145	1,145	1,121	1,121	400	1,121
2022-03-30	1,168	1,168	1,168	1,168	400	1,168
2022-03-29	1,196	1,234	1,137	1,190	1,800	1,190
2022-03-28	1,230	1,230	1,200	1,225	2,300	1,225
2022-03-25	1,199	1,230	1,172	1,230	5,700	1,230
2022-03-24	1,080	1,172	1,080	1,172	800	1,172
2022-03-23	1,048	1,079	1,048	1,079	1,400	1,079
2022-03-22	1,030	1,040	1,030	1,040	300	1,040
2022-03-18	-	-	-	1,060	-	1,060
2022-03-17	1,060	1,060	1,060	1,060	100	1,060
2022-03-16	1,025	1,059	1,025	1,059	1,100	1,059
2022-03-15	1,014	1,014	991	1,006	400	1,006
2022-03-14	991	999	991	999	300	999
2022-03-11	-	-	-	1,000	-	1,000
2022-03-10	-	-	-	1,000	-	1,000
2022-03-09	1,000	1,030	1,000	1,000	900	1,000
2022-03-08	991	991	989	989	600	989
2022-03-07	1,071	1,071	1,020	1,020	800	1,020
2022-03-04	1,020	1,050	1,020	1,050	400	1,050
2022-03-03	1,021	1,021	1,021	1,021	100	1,021
2022-03-02	1,014	1,035	1,005	1,005	700	1,005
2022-03-01	1,014	1,015	1,014	1,015	400	1,015
2022-02-28	1,080	1,080	1,020	999	1,900	999
2022-02-25	1,034	1,034	1,008	1,013	1,700	1,013
2022-02-24	1,080	1,080	1,020	1,024	1,100	1,024
2022-02-22	-	-	-	1,090	-	1,090
2022-02-21	-	-	-	1,090	-	1,090
2022-02-18	1,090	1,090	1,090	1,090	100	1,090
2022-02-17	1,090	1,090	1,090	1,090	200	1,090
2022-02-16	1,100	1,106	1,077	1,090	900	1,090
2022-02-15	1,130	1,130	1,100	1,100	300	1,100
2022-02-14	1,130	1,134	1,129	1,134	600	1,134
2022-02-10	1,140	1,168	1,140	1,145	400	1,145
2022-02-09	-	-	-	1,085	-	1,085
2022-02-08	-	-	-	1,085	-	1,085
2022-02-07	1,090	1,091	1,085	1,085	600	1,085
2022-02-04	1,085	1,085	1,085	1,085	100	1,085
2022-02-03	1,083	1,083	1,083	1,083	300	1,083
2022-02-02	1,099	1,122	1,099	1,122	400	1,122
2022-02-01	1,088	1,098	1,088	1,098	700	1,098
2022-01-31	1,099	1,099	1,099	1,099	100	1,099
2022-01-28	1,057	1,075	1,057	1,069	800	1,069
2022-01-27	1,061	1,070	1,061	1,061	1,200	1,061
2022-01-26	1,091	1,091	1,081	1,081	500	1,081
2022-01-25	1,085	1,091	1,061	1,091	1,200	1,091
2022-01-24	1,135	1,135	1,115	1,115	300	1,115
2022-01-21	1,121	1,136	1,121	1,136	900	1,136
2022-01-20	1,081	1,121	1,081	1,121	400	1,121
2022-01-19	1,106	1,107	1,094	1,094	500	1,094
2022-01-18	1,137	1,137	1,105	1,105	900	1,105
2022-01-17	1,105	1,137	1,105	1,137	400	1,137
2022-01-14	1,129	1,129	1,111	1,111	200	1,111
2022-01-13	1,140	1,146	1,140	1,146	300	1,146
2022-01-12	1,101	1,129	1,101	1,129	300	1,129
2022-01-11	1,100	1,100	1,098	1,098	1,200	1,098
2022-01-07	1,099	1,100	1,075	1,075	500	1,075
2022-01-06	1,080	1,099	1,080	1,099	1,300	1,099
2022-01-05	1,092	1,095	1,080	1,080	700	1,080
2022-01-04	1,110	1,130	1,086	1,091	1,800	1,091

分割・併合履歴： [2015-09-28]1株→0.1株