5964 東洋刃物(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 282 | 305 | 282 | 300 | 103,000 | 3,000 |
| 1983-12-27 | 283 | 285 | 282 | 285 | 14,000 | 2,850 |
| 1983-12-26 | 281 | 283 | 281 | 282 | 7,000 | 2,820 |
| 1983-12-24 | 285 | 285 | 279 | 279 | 34,000 | 2,790 |
| 1983-12-23 | 286 | 290 | 278 | 279 | 65,000 | 2,790 |
| 1983-12-22 | 305 | 305 | 285 | 290 | 130,000 | 2,900 |
| 1983-12-21 | 295 | 312 | 289 | 310 | 445,000 | 3,100 |
| 1983-12-20 | 282 | 294 | 282 | 290 | 133,000 | 2,900 |
| 1983-12-19 | 257 | 282 | 257 | 282 | 9,000 | 2,820 |
| 1983-12-17 | 253 | 260 | 251 | 260 | 35,000 | 2,600 |
| 1983-12-16 | 258 | 258 | 246 | 258 | 18,000 | 2,580 |
| 1983-12-15 | 257 | 257 | 253 | 253 | 43,000 | 2,530 |
| 1983-12-14 | 279 | 279 | 260 | 269 | 25,000 | 2,690 |
| 1983-12-13 | 282 | 282 | 269 | 280 | 33,000 | 2,800 |
| 1983-12-12 | 291 | 291 | 282 | 282 | 54,000 | 2,820 |
| 1983-12-09 | 281 | 291 | 280 | 285 | 118,000 | 2,850 |
| 1983-12-08 | 293 | 295 | 282 | 283 | 163,000 | 2,830 |
| 1983-12-07 | 302 | 306 | 283 | 286 | 586,000 | 2,860 |
| 1983-12-06 | 264 | 295 | 264 | 285 | 138,000 | 2,850 |
| 1983-12-05 | 290 | 290 | 274 | 274 | 119,000 | 2,740 |
| 1983-12-03 | 300 | 304 | 289 | 295 | 341,000 | 2,950 |
| 1983-12-02 | 266 | 288 | 262 | 287 | 425,000 | 2,870 |
| 1983-12-01 | 250 | 266 | 249 | 251 | 222,000 | 2,510 |
| 1983-11-30 | 205 | 220 | 205 | 220 | 46,000 | 2,200 |
| 1983-11-29 | 217 | 217 | 200 | 200 | 29,000 | 2,000 |
| 1983-11-28 | 220 | 220 | 217 | 217 | 28,000 | 2,170 |
| 1983-11-26 | 223 | 227 | 220 | 220 | 13,000 | 2,200 |
| 1983-11-25 | 230 | 230 | 225 | 227 | 12,000 | 2,270 |
| 1983-11-24 | 230 | 230 | 229 | 229 | 33,000 | 2,290 |
| 1983-11-22 | 230 | 231 | 229 | 229 | 32,000 | 2,290 |
| 1983-11-21 | 229 | 229 | 229 | 229 | 18,000 | 2,290 |
| 1983-11-19 | 243 | 243 | 240 | 240 | 22,000 | 2,400 |
| 1983-11-18 | 245 | 255 | 240 | 241 | 52,000 | 2,410 |
| 1983-11-17 | 240 | 240 | 233 | 240 | 93,000 | 2,400 |
| 1983-11-16 | 236 | 241 | 234 | 235 | 123,000 | 2,350 |
| 1983-11-15 | 252 | 252 | 231 | 232 | 80,000 | 2,320 |
| 1983-11-14 | 250 | 261 | 238 | 243 | 67,000 | 2,430 |
| 1983-11-11 | 280 | 282 | 265 | 265 | 83,000 | 2,650 |
| 1983-11-10 | 290 | 292 | 281 | 288 | 83,000 | 2,880 |
| 1983-11-09 | 280 | 294 | 279 | 285 | 189,000 | 2,850 |
| 1983-11-08 | 273 | 278 | 271 | 278 | 74,000 | 2,780 |
| 1983-11-07 | 285 | 285 | 265 | 271 | 168,000 | 2,710 |
| 1983-11-05 | 298 | 300 | 269 | 275 | 193,000 | 2,750 |
| 1983-11-04 | 318 | 320 | 293 | 293 | 501,000 | 2,930 |
| 1983-11-02 | 284 | 336 | 279 | 323 | 826,000 | 3,230 |
| 1983-11-01 | 276 | 284 | 270 | 274 | 638,000 | 2,740 |
| 1983-10-31 | 259 | 276 | 251 | 261 | 669,000 | 2,610 |
| 1983-10-29 | 245 | 259 | 240 | 258 | 856,000 | 2,580 |
| 1983-10-28 | 223 | 230 | 210 | 230 | 131,000 | 2,300 |
| 1983-10-27 | 232 | 235 | 220 | 223 | 258,000 | 2,230 |
| 1983-10-26 | 221 | 246 | 220 | 227 | 871,000 | 2,270 |
| 1983-10-25 | 200 | 230 | 199 | 214 | 496,000 | 2,140 |
| 1983-10-24 | 195 | 199 | 194 | 198 | 107,000 | 1,980 |
| 1983-10-22 | 199 | 199 | 194 | 195 | 147,000 | 1,950 |
| 1983-10-21 | 180 | 205 | 180 | 194 | 390,000 | 1,940 |
| 1983-10-20 | 166 | 175 | 166 | 175 | 45,000 | 1,750 |
| 1983-10-19 | 165 | 170 | 165 | 170 | 11,000 | 1,700 |
| 1983-10-18 | 165 | 165 | 162 | 162 | 6,000 | 1,620 |
| 1983-10-17 | 170 | 170 | 170 | 170 | 13,000 | 1,700 |
| 1983-10-15 | 162 | 165 | 161 | 165 | 8,000 | 1,650 |
| 1983-10-14 | 172 | 172 | 170 | 170 | 14,000 | 1,700 |
| 1983-10-13 | 173 | 174 | 171 | 172 | 17,000 | 1,720 |
| 1983-10-12 | 171 | 171 | 171 | 171 | 3,000 | 1,710 |
| 1983-10-07 | 169 | 169 | 169 | 169 | 11,000 | 1,690 |
| 1983-10-06 | 173 | 175 | 172 | 174 | 27,000 | 1,740 |
| 1983-10-05 | 172 | 179 | 172 | 173 | 34,000 | 1,730 |
| 1983-10-04 | 162 | 170 | 160 | 162 | 35,000 | 1,620 |
| 1983-10-03 | 163 | 165 | 160 | 162 | 12,000 | 1,620 |
| 1983-10-01 | 161 | 166 | 161 | 166 | 11,000 | 1,660 |
| 1983-09-30 | 178 | 178 | 165 | 165 | 38,000 | 1,650 |
| 1983-09-29 | 173 | 173 | 165 | 168 | 12,000 | 1,680 |
| 1983-09-28 | 170 | 173 | 167 | 173 | 26,000 | 1,730 |
| 1983-09-27 | 176 | 178 | 175 | 177 | 29,000 | 1,770 |
| 1983-09-26 | 179 | 180 | 173 | 177 | 56,000 | 1,770 |
| 1983-09-24 | 180 | 180 | 165 | 178 | 55,000 | 1,780 |
| 1983-09-22 | 153 | 180 | 153 | 180 | 73,000 | 1,800 |
| 1983-09-21 | 166 | 168 | 158 | 158 | 57,000 | 1,580 |
| 1983-09-20 | 180 | 181 | 164 | 166 | 100,000 | 1,660 |
| 1983-09-19 | 190 | 199 | 176 | 180 | 308,000 | 1,800 |
| 1983-09-17 | 175 | 188 | 173 | 188 | 230,000 | 1,880 |
| 1983-09-16 | 170 | 177 | 170 | 171 | 153,000 | 1,710 |
| 1983-09-14 | 150 | 165 | 150 | 165 | 48,000 | 1,650 |
| 1983-09-13 | 145 | 150 | 145 | 150 | 20,000 | 1,500 |
| 1983-09-12 | 146 | 146 | 146 | 146 | 6,000 | 1,460 |
| 1983-09-09 | 145 | 146 | 145 | 146 | 7,000 | 1,460 |
| 1983-09-08 | 146 | 146 | 146 | 146 | 3,000 | 1,460 |
| 1983-09-07 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 1983-09-05 | 149 | 149 | 143 | 145 | 4,000 | 1,450 |
| 1983-09-03 | 141 | 149 | 141 | 149 | 9,000 | 1,490 |
| 1983-09-02 | 147 | 147 | 146 | 146 | 5,000 | 1,460 |
| 1983-09-01 | 146 | 146 | 146 | 146 | 2,000 | 1,460 |
| 1983-08-30 | 148 | 149 | 148 | 149 | 5,000 | 1,490 |
| 1983-08-25 | 149 | 149 | 149 | 149 | 15,000 | 1,490 |
| 1983-08-24 | 149 | 149 | 149 | 149 | 3,000 | 1,490 |
| 1983-08-23 | 146 | 146 | 146 | 146 | 12,000 | 1,460 |
| 1983-08-22 | 146 | 146 | 146 | 146 | 7,000 | 1,460 |
| 1983-08-18 | 146 | 146 | 141 | 141 | 4,000 | 1,410 |
| 1983-08-17 | 149 | 149 | 147 | 147 | 3,000 | 1,470 |
| 1983-08-16 | 149 | 150 | 149 | 150 | 6,000 | 1,500 |
| 1983-08-15 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 1983-08-12 | 143 | 148 | 143 | 148 | 7,000 | 1,480 |
| 1983-08-11 | 148 | 148 | 147 | 147 | 4,000 | 1,470 |
| 1983-08-08 | 143 | 143 | 143 | 143 | 4,000 | 1,430 |
| 1983-08-06 | 148 | 148 | 148 | 148 | 2,000 | 1,480 |
| 1983-08-05 | 145 | 145 | 145 | 145 | 3,000 | 1,450 |
| 1983-08-04 | 148 | 148 | 148 | 148 | 5,000 | 1,480 |
| 1983-08-03 | 143 | 143 | 143 | 143 | 14,000 | 1,430 |
| 1983-08-02 | 147 | 147 | 144 | 144 | 6,000 | 1,440 |
| 1983-08-01 | 148 | 148 | 148 | 148 | 6,000 | 1,480 |
| 1983-07-30 | 147 | 149 | 147 | 149 | 7,000 | 1,490 |
| 1983-07-29 | 147 | 147 | 147 | 147 | 3,000 | 1,470 |
| 1983-07-28 | 146 | 146 | 146 | 146 | 5,000 | 1,460 |
| 1983-07-27 | 145 | 147 | 145 | 147 | 16,000 | 1,470 |
| 1983-07-26 | 143 | 143 | 143 | 143 | 5,000 | 1,430 |
| 1983-07-25 | 144 | 144 | 144 | 144 | 2,000 | 1,440 |
| 1983-07-23 | 148 | 148 | 148 | 148 | 3,000 | 1,480 |
| 1983-07-22 | 148 | 148 | 148 | 148 | 3,000 | 1,480 |
| 1983-07-21 | 147 | 147 | 144 | 144 | 6,000 | 1,440 |
| 1983-07-20 | 148 | 149 | 148 | 148 | 15,000 | 1,480 |
| 1983-07-19 | 150 | 150 | 148 | 150 | 10,000 | 1,500 |
| 1983-07-18 | 145 | 150 | 145 | 150 | 16,000 | 1,500 |
| 1983-07-15 | 141 | 141 | 141 | 141 | 2,000 | 1,410 |
| 1983-07-13 | 136 | 137 | 136 | 136 | 8,000 | 1,360 |
| 1983-07-12 | 136 | 136 | 135 | 135 | 13,000 | 1,350 |
| 1983-07-11 | 137 | 137 | 136 | 136 | 8,000 | 1,360 |
| 1983-07-08 | 137 | 137 | 136 | 136 | 4,000 | 1,360 |
| 1983-07-07 | 136 | 137 | 136 | 137 | 2,000 | 1,370 |
| 1983-07-06 | 138 | 138 | 136 | 136 | 4,000 | 1,360 |
| 1983-07-05 | 138 | 138 | 138 | 138 | 3,000 | 1,380 |
| 1983-07-04 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 1983-07-02 | 136 | 140 | 136 | 140 | 2,000 | 1,400 |
| 1983-07-01 | 136 | 138 | 135 | 136 | 6,000 | 1,360 |
| 1983-06-29 | 138 | 138 | 135 | 135 | 9,000 | 1,350 |
| 1983-06-28 | 135 | 135 | 135 | 135 | 17,000 | 1,350 |
| 1983-06-27 | 138 | 138 | 138 | 138 | 5,000 | 1,380 |
| 1983-06-25 | 142 | 142 | 138 | 138 | 15,000 | 1,380 |
| 1983-06-22 | 145 | 145 | 142 | 143 | 6,000 | 1,430 |
| 1983-06-21 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 1983-06-20 | 145 | 145 | 142 | 142 | 8,000 | 1,420 |
| 1983-06-16 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 1983-06-15 | 145 | 145 | 145 | 145 | 5,000 | 1,450 |
| 1983-06-14 | 149 | 149 | 149 | 149 | 3,000 | 1,490 |
| 1983-06-13 | 150 | 150 | 148 | 149 | 13,000 | 1,490 |
| 1983-06-11 | 150 | 150 | 150 | 150 | 7,000 | 1,500 |
| 1983-06-10 | 150 | 150 | 148 | 148 | 20,000 | 1,480 |
| 1983-06-09 | 143 | 145 | 143 | 145 | 13,000 | 1,450 |
| 1983-06-08 | 143 | 143 | 143 | 143 | 9,000 | 1,430 |
| 1983-06-07 | 143 | 143 | 143 | 143 | 10,000 | 1,430 |
| 1983-06-06 | 143 | 143 | 143 | 143 | 9,000 | 1,430 |
| 1983-06-03 | 143 | 143 | 143 | 143 | 12,000 | 1,430 |
| 1983-06-02 | 148 | 149 | 145 | 145 | 19,000 | 1,450 |
| 1983-06-01 | 148 | 148 | 148 | 148 | 12,000 | 1,480 |
| 1983-05-31 | 145 | 150 | 143 | 143 | 8,000 | 1,430 |
| 1983-05-30 | 142 | 142 | 141 | 142 | 7,000 | 1,420 |
| 1983-05-28 | 140 | 141 | 140 | 141 | 7,000 | 1,410 |
| 1983-05-27 | 140 | 140 | 140 | 140 | 7,000 | 1,400 |
| 1983-05-26 | 139 | 139 | 139 | 139 | 2,000 | 1,390 |
| 1983-05-25 | 140 | 140 | 139 | 139 | 8,000 | 1,390 |
| 1983-05-24 | 139 | 139 | 139 | 139 | 6,000 | 1,390 |
| 1983-05-23 | 140 | 140 | 140 | 140 | 6,000 | 1,400 |
| 1983-05-20 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 1983-05-19 | 143 | 143 | 140 | 140 | 10,000 | 1,400 |
| 1983-05-18 | 138 | 138 | 137 | 138 | 14,000 | 1,380 |
| 1983-05-17 | 138 | 138 | 137 | 137 | 8,000 | 1,370 |
| 1983-05-16 | 136 | 136 | 136 | 136 | 9,000 | 1,360 |
| 1983-05-14 | 138 | 138 | 138 | 138 | 7,000 | 1,380 |
| 1983-05-11 | 139 | 139 | 138 | 138 | 9,000 | 1,380 |
| 1983-05-10 | 140 | 140 | 138 | 138 | 7,000 | 1,380 |
| 1983-05-09 | 142 | 142 | 138 | 138 | 11,000 | 1,380 |
| 1983-05-07 | 140 | 142 | 140 | 142 | 11,000 | 1,420 |
| 1983-05-06 | 137 | 140 | 136 | 138 | 13,000 | 1,380 |
| 1983-05-04 | 137 | 137 | 137 | 137 | 8,000 | 1,370 |
| 1983-05-02 | 137 | 138 | 137 | 138 | 11,000 | 1,380 |
| 1983-04-28 | 136 | 136 | 136 | 136 | 7,000 | 1,360 |
| 1983-04-27 | 135 | 135 | 135 | 135 | 6,000 | 1,350 |
| 1983-04-26 | 133 | 135 | 133 | 135 | 14,000 | 1,350 |
| 1983-04-25 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
| 1983-04-22 | 135 | 135 | 135 | 135 | 6,000 | 1,350 |
| 1983-04-21 | 139 | 139 | 135 | 135 | 11,000 | 1,350 |
| 1983-04-20 | 137 | 137 | 137 | 137 | 10,000 | 1,370 |
| 1983-04-19 | 137 | 137 | 137 | 137 | 5,000 | 1,370 |
| 1983-04-18 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 1983-04-15 | 138 | 139 | 138 | 139 | 2,000 | 1,390 |
| 1983-04-14 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 1983-04-13 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 1983-04-11 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 1983-04-09 | 139 | 139 | 139 | 139 | 6,000 | 1,390 |
| 1983-04-08 | 135 | 135 | 135 | 135 | 5,000 | 1,350 |
| 1983-04-07 | 135 | 135 | 135 | 135 | 4,000 | 1,350 |
| 1983-04-06 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 1983-04-05 | 140 | 140 | 140 | 140 | 7,000 | 1,400 |
| 1983-04-04 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 1983-04-02 | 133 | 136 | 131 | 131 | 11,000 | 1,310 |
| 1983-04-01 | 135 | 135 | 135 | 135 | 5,000 | 1,350 |
| 1983-03-31 | 135 | 136 | 135 | 136 | 7,000 | 1,360 |
| 1983-03-28 | 131 | 131 | 130 | 130 | 13,000 | 1,300 |
| 1983-03-26 | 133 | 133 | 131 | 131 | 2,000 | 1,310 |
| 1983-03-25 | 133 | 133 | 133 | 133 | 2,000 | 1,330 |
| 1983-03-24 | 130 | 132 | 130 | 132 | 9,000 | 1,320 |
| 1983-03-23 | 131 | 131 | 131 | 131 | 1,000 | 1,310 |
| 1983-03-22 | 131 | 131 | 131 | 131 | 4,000 | 1,310 |
| 1983-03-18 | 131 | 131 | 131 | 131 | 5,000 | 1,310 |
| 1983-03-17 | 132 | 132 | 131 | 131 | 12,000 | 1,310 |
| 1983-03-16 | 132 | 132 | 132 | 132 | 6,000 | 1,320 |
| 1983-03-15 | 132 | 132 | 132 | 132 | 2,000 | 1,320 |
| 1983-03-14 | 133 | 133 | 133 | 133 | 5,000 | 1,330 |
| 1983-03-11 | 132 | 133 | 132 | 133 | 4,000 | 1,330 |
| 1983-03-10 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 1983-03-09 | 128 | 128 | 128 | 128 | 2,000 | 1,280 |
| 1983-03-04 | 133 | 134 | 132 | 132 | 8,000 | 1,320 |
| 1983-03-03 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 1983-03-02 | 130 | 133 | 130 | 133 | 9,000 | 1,330 |
| 1983-03-01 | 133 | 133 | 132 | 132 | 10,000 | 1,320 |
| 1983-02-28 | 132 | 132 | 132 | 132 | 4,000 | 1,320 |
| 1983-02-26 | 133 | 134 | 133 | 133 | 5,000 | 1,330 |
| 1983-02-24 | 131 | 131 | 131 | 131 | 1,000 | 1,310 |
| 1983-02-23 | 136 | 136 | 130 | 130 | 10,000 | 1,300 |
| 1983-02-22 | 136 | 136 | 135 | 135 | 5,000 | 1,350 |
| 1983-02-21 | 136 | 136 | 135 | 135 | 8,000 | 1,350 |
| 1983-02-17 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 1983-02-16 | 141 | 141 | 139 | 139 | 5,000 | 1,390 |
| 1983-02-15 | 150 | 150 | 141 | 141 | 14,000 | 1,410 |
| 1983-02-14 | 138 | 145 | 138 | 145 | 19,000 | 1,450 |
| 1983-02-12 | 136 | 136 | 136 | 136 | 5,000 | 1,360 |
| 1983-02-10 | 146 | 148 | 137 | 137 | 30,000 | 1,370 |
| 1983-02-09 | 157 | 158 | 148 | 150 | 50,000 | 1,500 |
| 1983-02-08 | 137 | 155 | 137 | 155 | 66,000 | 1,550 |
| 1983-02-07 | 139 | 139 | 137 | 137 | 9,000 | 1,370 |
| 1983-02-04 | 138 | 140 | 138 | 140 | 9,000 | 1,400 |
| 1983-02-03 | 138 | 140 | 138 | 138 | 16,000 | 1,380 |
| 1983-02-02 | 144 | 144 | 137 | 137 | 44,000 | 1,370 |
| 1983-02-01 | 134 | 138 | 133 | 138 | 22,000 | 1,380 |
| 1983-01-31 | 119 | 124 | 119 | 123 | 26,000 | 1,230 |
| 1983-01-28 | 119 | 119 | 118 | 118 | 10,000 | 1,180 |
| 1983-01-27 | 118 | 119 | 118 | 119 | 14,000 | 1,190 |
| 1983-01-26 | 123 | 123 | 118 | 119 | 13,000 | 1,190 |
| 1983-01-24 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 1983-01-22 | 118 | 118 | 118 | 118 | 3,000 | 1,180 |
| 1983-01-20 | 117 | 117 | 117 | 117 | 14,000 | 1,170 |
| 1983-01-19 | 119 | 119 | 112 | 117 | 24,000 | 1,170 |
| 1983-01-18 | 127 | 127 | 125 | 125 | 2,000 | 1,250 |
| 1983-01-17 | 128 | 128 | 128 | 128 | 5,000 | 1,280 |
| 1983-01-14 | 130 | 130 | 127 | 127 | 5,000 | 1,270 |
| 1983-01-13 | 126 | 130 | 126 | 130 | 8,000 | 1,300 |
| 1983-01-12 | 122 | 125 | 122 | 125 | 4,000 | 1,250 |
| 1983-01-11 | 120 | 120 | 120 | 120 | 11,000 | 1,200 |
| 1983-01-07 | 118 | 118 | 118 | 118 | 10,000 | 1,180 |
| 1983-01-06 | 118 | 118 | 117 | 117 | 6,000 | 1,170 |
| 1983-01-05 | 120 | 120 | 117 | 117 | 7,000 | 1,170 |
分割・併合履歴 ： [2015-09-28]1株→0.1株
