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
2022-05-251,5101,5101,4761,4997,1001,499
2022-05-241,5001,5101,4771,5103,6001,510
2022-05-231,5171,5551,4301,50216,0001,502
2022-05-201,3761,5051,3751,5056,4001,505
2022-05-191,3831,4001,3751,3871,0001,387
2022-05-181,3661,4001,3521,4002,2001,400
2022-05-171,3991,4051,3741,3945,9001,394
2022-05-161,3701,4051,3251,3514,1001,351
2022-05-131,3691,4051,3441,3963,9001,396
2022-05-121,4001,4001,3981,3991,6001,399
2022-05-111,3941,4111,3731,3784,0001,378
2022-05-101,3401,3991,3301,3342,6001,334
2022-05-091,3401,3401,3401,3402001,340
2022-05-061,3201,3401,3001,3401,6001,340
2022-05-021,2571,3401,2571,3134,3001,313
2022-04-281,2901,3451,2901,3454,1001,345
2022-04-271,2801,2801,1891,2313,1001,231
2022-04-261,2781,2801,2651,2802,6001,280
2022-04-251,2381,2701,2301,2701,7001,270
2022-04-221,1991,2481,1961,2489001,248
2022-04-211,2001,2411,2001,2182,3001,218
2022-04-201,1501,1501,1501,1505001,150
2022-04-191,1401,1401,1401,1402001,140
2022-04-181,1501,1501,1501,1505001,150
2022-04-151,2151,2151,1751,1854001,185
2022-04-141,1761,2871,1761,2514,1001,251
2022-04-131,1401,1991,1401,1993,5001,199
2022-04-121,1501,1501,1201,1201,3001,120
2022-04-111,0621,0621,0621,0621001,062
2022-04-08---1,121-1,121
2022-04-07---1,121-1,121
2022-04-061,1211,1211,1211,1211001,121
2022-04-05---1,121-1,121
2022-04-04---1,121-1,121
2022-04-011,1211,1211,1211,1212001,121
2022-03-311,1451,1451,1211,1214001,121
2022-03-301,1681,1681,1681,1684001,168
2022-03-291,1961,2341,1371,1901,8001,190
2022-03-281,2301,2301,2001,2252,3001,225
2022-03-251,1991,2301,1721,2305,7001,230
2022-03-241,0801,1721,0801,1728001,172
2022-03-231,0481,0791,0481,0791,4001,079
2022-03-221,0301,0401,0301,0403001,040
2022-03-18---1,060-1,060
2022-03-171,0601,0601,0601,0601001,060
2022-03-161,0251,0591,0251,0591,1001,059
2022-03-151,0141,0149911,0064001,006
2022-03-14991999991999300999
2022-03-11---1,000-1,000
2022-03-10---1,000-1,000
2022-03-091,0001,0301,0001,0009001,000
2022-03-08991991989989600989
2022-03-071,0711,0711,0201,0208001,020
2022-03-041,0201,0501,0201,0504001,050
2022-03-031,0211,0211,0211,0211001,021
2022-03-021,0141,0351,0051,0057001,005
2022-03-011,0141,0151,0141,0154001,015
2022-02-281,0801,0801,0209991,900999
2022-02-251,0341,0341,0081,0131,7001,013
2022-02-241,0801,0801,0201,0241,1001,024
2022-02-22---1,090-1,090
2022-02-21---1,090-1,090
2022-02-181,0901,0901,0901,0901001,090
2022-02-171,0901,0901,0901,0902001,090
2022-02-161,1001,1061,0771,0909001,090
2022-02-151,1301,1301,1001,1003001,100
2022-02-141,1301,1341,1291,1346001,134
2022-02-101,1401,1681,1401,1454001,145
2022-02-09---1,085-1,085
2022-02-08---1,085-1,085
2022-02-071,0901,0911,0851,0856001,085
2022-02-041,0851,0851,0851,0851001,085
2022-02-031,0831,0831,0831,0833001,083
2022-02-021,0991,1221,0991,1224001,122
2022-02-011,0881,0981,0881,0987001,098
2022-01-311,0991,0991,0991,0991001,099
2022-01-281,0571,0751,0571,0698001,069
2022-01-271,0611,0701,0611,0611,2001,061
2022-01-261,0911,0911,0811,0815001,081
2022-01-251,0851,0911,0611,0911,2001,091
2022-01-241,1351,1351,1151,1153001,115
2022-01-211,1211,1361,1211,1369001,136
2022-01-201,0811,1211,0811,1214001,121
2022-01-191,1061,1071,0941,0945001,094
2022-01-181,1371,1371,1051,1059001,105
2022-01-171,1051,1371,1051,1374001,137
2022-01-141,1291,1291,1111,1112001,111
2022-01-131,1401,1461,1401,1463001,146
2022-01-121,1011,1291,1011,1293001,129
2022-01-111,1001,1001,0981,0981,2001,098
2022-01-071,0991,1001,0751,0755001,075
2022-01-061,0801,0991,0801,0991,3001,099
2022-01-051,0921,0951,0801,0807001,080
2022-01-041,1101,1301,0861,0911,8001,091

分割・併合履歴 : [2015-09-28]1株→0.1株