5964 東洋刃物(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 384 | 384 | 379 | 380 | 33,000 | 3,800 |
| 1984-12-27 | 352 | 375 | 352 | 375 | 56,000 | 3,750 |
| 1984-12-26 | 341 | 341 | 330 | 341 | 54,000 | 3,410 |
| 1984-12-25 | 342 | 345 | 342 | 345 | 11,000 | 3,450 |
| 1984-12-24 | 341 | 350 | 341 | 342 | 9,000 | 3,420 |
| 1984-12-22 | 349 | 349 | 340 | 340 | 12,000 | 3,400 |
| 1984-12-21 | 352 | 355 | 344 | 344 | 24,000 | 3,440 |
| 1984-12-20 | 358 | 360 | 350 | 350 | 38,000 | 3,500 |
| 1984-12-19 | 358 | 360 | 357 | 358 | 20,000 | 3,580 |
| 1984-12-18 | 360 | 361 | 355 | 355 | 40,000 | 3,550 |
| 1984-12-17 | 383 | 383 | 370 | 370 | 15,000 | 3,700 |
| 1984-12-15 | 399 | 399 | 383 | 383 | 47,000 | 3,830 |
| 1984-12-14 | 418 | 418 | 395 | 396 | 153,000 | 3,960 |
| 1984-12-13 | 389 | 421 | 385 | 419 | 327,000 | 4,190 |
| 1984-12-12 | 351 | 384 | 350 | 384 | 96,000 | 3,840 |
| 1984-12-11 | 370 | 371 | 350 | 350 | 66,000 | 3,500 |
| 1984-12-10 | 389 | 391 | 375 | 375 | 79,000 | 3,750 |
| 1984-12-07 | 380 | 390 | 380 | 380 | 135,000 | 3,800 |
| 1984-12-06 | 383 | 385 | 368 | 385 | 105,000 | 3,850 |
| 1984-12-05 | 370 | 370 | 350 | 365 | 122,000 | 3,650 |
| 1984-12-04 | 415 | 416 | 387 | 395 | 243,000 | 3,950 |
| 1984-12-03 | 380 | 414 | 380 | 410 | 395,000 | 4,100 |
| 1984-12-01 | 400 | 420 | 395 | 405 | 360,000 | 4,050 |
| 1984-11-30 | 370 | 400 | 370 | 399 | 663,000 | 3,990 |
| 1984-11-29 | 342 | 350 | 336 | 350 | 234,000 | 3,500 |
| 1984-11-28 | 320 | 360 | 320 | 358 | 507,000 | 3,580 |
| 1984-11-27 | 314 | 314 | 309 | 309 | 100,000 | 3,090 |
| 1984-11-26 | 278 | 286 | 278 | 284 | 53,000 | 2,840 |
| 1984-11-24 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 1984-11-22 | 275 | 278 | 275 | 278 | 20,000 | 2,780 |
| 1984-11-21 | 278 | 279 | 274 | 274 | 17,000 | 2,740 |
| 1984-11-20 | 270 | 280 | 270 | 280 | 24,000 | 2,800 |
| 1984-11-19 | 263 | 263 | 258 | 258 | 19,000 | 2,580 |
| 1984-11-16 | 265 | 266 | 252 | 252 | 39,000 | 2,520 |
| 1984-11-14 | 259 | 259 | 258 | 259 | 7,000 | 2,590 |
| 1984-11-13 | 255 | 257 | 251 | 257 | 15,000 | 2,570 |
| 1984-11-12 | 261 | 261 | 261 | 261 | 1,000 | 2,610 |
| 1984-11-09 | 260 | 260 | 260 | 260 | 10,000 | 2,600 |
| 1984-11-08 | 278 | 278 | 267 | 267 | 8,000 | 2,670 |
| 1984-11-07 | 279 | 279 | 279 | 279 | 1,000 | 2,790 |
| 1984-11-02 | 268 | 279 | 268 | 279 | 15,000 | 2,790 |
| 1984-11-01 | 268 | 269 | 268 | 268 | 6,000 | 2,680 |
| 1984-10-31 | 268 | 268 | 267 | 267 | 5,000 | 2,670 |
| 1984-10-30 | 280 | 280 | 267 | 268 | 7,000 | 2,680 |
| 1984-10-29 | 270 | 280 | 270 | 280 | 7,000 | 2,800 |
| 1984-10-26 | 278 | 278 | 270 | 270 | 10,000 | 2,700 |
| 1984-10-25 | 280 | 280 | 265 | 265 | 27,000 | 2,650 |
| 1984-10-24 | 266 | 267 | 265 | 265 | 41,000 | 2,650 |
| 1984-10-23 | 258 | 261 | 258 | 260 | 11,000 | 2,600 |
| 1984-10-22 | 259 | 259 | 259 | 259 | 1,000 | 2,590 |
| 1984-10-20 | 260 | 260 | 255 | 255 | 14,000 | 2,550 |
| 1984-10-19 | 275 | 275 | 275 | 275 | 18,000 | 2,750 |
| 1984-10-18 | 271 | 275 | 270 | 275 | 13,000 | 2,750 |
| 1984-10-17 | 270 | 278 | 265 | 270 | 37,000 | 2,700 |
| 1984-10-16 | 255 | 270 | 245 | 270 | 41,000 | 2,700 |
| 1984-10-15 | 265 | 265 | 256 | 256 | 22,000 | 2,560 |
| 1984-10-12 | 265 | 269 | 265 | 265 | 13,000 | 2,650 |
| 1984-10-11 | 273 | 273 | 265 | 265 | 10,000 | 2,650 |
| 1984-10-09 | 260 | 270 | 260 | 270 | 9,000 | 2,700 |
| 1984-10-08 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1984-10-06 | 277 | 278 | 270 | 270 | 15,000 | 2,700 |
| 1984-10-05 | 281 | 281 | 280 | 280 | 10,000 | 2,800 |
| 1984-10-04 | 262 | 270 | 260 | 270 | 18,000 | 2,700 |
| 1984-10-03 | 252 | 260 | 251 | 260 | 16,000 | 2,600 |
| 1984-10-02 | 253 | 253 | 251 | 251 | 7,000 | 2,510 |
| 1984-10-01 | 253 | 255 | 250 | 255 | 27,000 | 2,550 |
| 1984-09-29 | 251 | 251 | 250 | 250 | 2,000 | 2,500 |
| 1984-09-28 | 255 | 255 | 250 | 250 | 21,000 | 2,500 |
| 1984-09-27 | 260 | 260 | 255 | 260 | 19,000 | 2,600 |
| 1984-09-26 | 262 | 262 | 255 | 255 | 14,000 | 2,550 |
| 1984-09-25 | 266 | 266 | 266 | 266 | 4,000 | 2,660 |
| 1984-09-22 | 266 | 266 | 266 | 266 | 7,000 | 2,660 |
| 1984-09-21 | 275 | 275 | 270 | 270 | 11,000 | 2,700 |
| 1984-09-20 | 256 | 256 | 255 | 256 | 4,000 | 2,560 |
| 1984-09-19 | 267 | 267 | 250 | 250 | 36,000 | 2,500 |
| 1984-09-14 | 283 | 283 | 281 | 282 | 9,000 | 2,820 |
| 1984-09-13 | 279 | 280 | 279 | 279 | 16,000 | 2,790 |
| 1984-09-12 | 271 | 273 | 260 | 273 | 31,000 | 2,730 |
| 1984-09-11 | 279 | 279 | 276 | 276 | 8,000 | 2,760 |
| 1984-09-10 | 280 | 285 | 279 | 279 | 14,000 | 2,790 |
| 1984-09-07 | 291 | 295 | 285 | 285 | 48,000 | 2,850 |
| 1984-09-06 | 300 | 300 | 288 | 295 | 61,000 | 2,950 |
| 1984-09-05 | 339 | 340 | 325 | 325 | 87,000 | 3,250 |
| 1984-09-04 | 330 | 348 | 329 | 340 | 322,000 | 3,400 |
| 1984-09-03 | 306 | 320 | 289 | 320 | 312,000 | 3,200 |
| 1984-08-31 | 265 | 280 | 256 | 280 | 124,000 | 2,800 |
| 1984-08-30 | 240 | 245 | 239 | 245 | 21,000 | 2,450 |
| 1984-08-29 | 228 | 232 | 225 | 232 | 64,000 | 2,320 |
| 1984-08-28 | 226 | 228 | 226 | 228 | 20,000 | 2,280 |
| 1984-08-24 | 247 | 247 | 247 | 247 | 2,000 | 2,470 |
| 1984-08-23 | 249 | 250 | 249 | 249 | 6,000 | 2,490 |
| 1984-08-21 | 255 | 255 | 250 | 250 | 7,000 | 2,500 |
| 1984-08-20 | 260 | 260 | 260 | 260 | 7,000 | 2,600 |
| 1984-08-17 | 250 | 250 | 250 | 250 | 11,000 | 2,500 |
| 1984-08-15 | 264 | 265 | 263 | 263 | 6,000 | 2,630 |
| 1984-08-14 | 255 | 265 | 255 | 263 | 31,000 | 2,630 |
| 1984-08-13 | 250 | 250 | 244 | 250 | 19,000 | 2,500 |
| 1984-08-10 | 230 | 245 | 230 | 245 | 19,000 | 2,450 |
| 1984-08-09 | 225 | 225 | 225 | 225 | 5,000 | 2,250 |
| 1984-08-08 | 222 | 222 | 220 | 220 | 7,000 | 2,200 |
| 1984-08-07 | 222 | 222 | 222 | 222 | 5,000 | 2,220 |
| 1984-08-06 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1984-08-04 | 225 | 225 | 225 | 225 | 5,000 | 2,250 |
| 1984-08-03 | 226 | 226 | 225 | 225 | 5,000 | 2,250 |
| 1984-08-02 | 228 | 228 | 225 | 225 | 5,000 | 2,250 |
| 1984-08-01 | 230 | 232 | 228 | 230 | 7,000 | 2,300 |
| 1984-07-31 | 230 | 235 | 230 | 235 | 7,000 | 2,350 |
| 1984-07-30 | 229 | 230 | 228 | 228 | 6,000 | 2,280 |
| 1984-07-28 | 226 | 226 | 225 | 225 | 4,000 | 2,250 |
| 1984-07-27 | 230 | 235 | 225 | 225 | 12,000 | 2,250 |
| 1984-07-26 | 226 | 229 | 225 | 229 | 12,000 | 2,290 |
| 1984-07-25 | 231 | 231 | 222 | 222 | 33,000 | 2,220 |
| 1984-07-24 | 230 | 230 | 227 | 227 | 11,000 | 2,270 |
| 1984-07-23 | 245 | 245 | 230 | 230 | 16,000 | 2,300 |
| 1984-07-20 | 229 | 235 | 229 | 235 | 7,000 | 2,350 |
| 1984-07-19 | 232 | 232 | 225 | 225 | 8,000 | 2,250 |
| 1984-07-18 | 238 | 238 | 233 | 233 | 18,000 | 2,330 |
| 1984-07-17 | 233 | 240 | 233 | 240 | 19,000 | 2,400 |
| 1984-07-13 | 239 | 239 | 239 | 239 | 8,000 | 2,390 |
| 1984-07-12 | 240 | 240 | 239 | 239 | 8,000 | 2,390 |
| 1984-07-11 | 240 | 240 | 240 | 240 | 14,000 | 2,400 |
| 1984-07-05 | 260 | 275 | 260 | 275 | 20,000 | 2,750 |
| 1984-07-04 | 260 | 265 | 250 | 265 | 55,000 | 2,650 |
| 1984-06-30 | 223 | 224 | 223 | 223 | 13,000 | 2,230 |
| 1984-06-29 | 221 | 221 | 221 | 221 | 8,000 | 2,210 |
| 1984-06-27 | 225 | 225 | 220 | 220 | 10,000 | 2,200 |
| 1984-06-23 | 226 | 226 | 226 | 226 | 9,000 | 2,260 |
| 1984-06-22 | 225 | 227 | 220 | 220 | 34,000 | 2,200 |
| 1984-06-21 | 226 | 228 | 225 | 225 | 18,000 | 2,250 |
| 1984-06-20 | 221 | 221 | 221 | 221 | 13,000 | 2,210 |
| 1984-06-19 | 240 | 240 | 240 | 240 | 3,000 | 2,400 |
| 1984-06-18 | 245 | 245 | 240 | 240 | 3,000 | 2,400 |
| 1984-06-16 | 245 | 245 | 240 | 240 | 16,000 | 2,400 |
| 1984-06-15 | 245 | 245 | 236 | 245 | 16,000 | 2,450 |
| 1984-06-14 | 240 | 240 | 240 | 240 | 16,000 | 2,400 |
| 1984-06-13 | 235 | 241 | 235 | 240 | 12,000 | 2,400 |
| 1984-06-12 | 230 | 230 | 220 | 230 | 32,000 | 2,300 |
| 1984-06-11 | 239 | 240 | 230 | 230 | 11,000 | 2,300 |
| 1984-06-08 | 240 | 245 | 240 | 240 | 14,000 | 2,400 |
| 1984-06-07 | 246 | 246 | 244 | 245 | 11,000 | 2,450 |
| 1984-06-06 | 246 | 246 | 245 | 245 | 12,000 | 2,450 |
| 1984-06-05 | 249 | 249 | 246 | 246 | 4,000 | 2,460 |
| 1984-06-04 | 249 | 249 | 249 | 249 | 11,000 | 2,490 |
| 1984-06-02 | 249 | 249 | 249 | 249 | 7,000 | 2,490 |
| 1984-06-01 | 250 | 250 | 248 | 249 | 9,000 | 2,490 |
| 1984-05-31 | 259 | 259 | 250 | 250 | 18,000 | 2,500 |
| 1984-05-30 | 256 | 260 | 256 | 257 | 12,000 | 2,570 |
| 1984-05-29 | 257 | 260 | 257 | 257 | 8,000 | 2,570 |
| 1984-05-28 | 260 | 260 | 255 | 255 | 9,000 | 2,550 |
| 1984-05-26 | 261 | 262 | 258 | 258 | 11,000 | 2,580 |
| 1984-05-25 | 258 | 262 | 258 | 262 | 8,000 | 2,620 |
| 1984-05-24 | 265 | 265 | 255 | 256 | 20,000 | 2,560 |
| 1984-05-23 | 270 | 270 | 269 | 269 | 11,000 | 2,690 |
| 1984-05-22 | 271 | 273 | 271 | 273 | 13,000 | 2,730 |
| 1984-05-21 | 271 | 272 | 271 | 272 | 6,000 | 2,720 |
| 1984-05-19 | 270 | 270 | 270 | 270 | 12,000 | 2,700 |
| 1984-05-18 | 280 | 280 | 270 | 270 | 13,000 | 2,700 |
| 1984-05-17 | 288 | 288 | 280 | 280 | 29,000 | 2,800 |
| 1984-05-16 | 290 | 290 | 285 | 285 | 9,000 | 2,850 |
| 1984-05-15 | 290 | 290 | 288 | 290 | 14,000 | 2,900 |
| 1984-05-14 | 291 | 291 | 291 | 291 | 1,000 | 2,910 |
| 1984-05-11 | 294 | 294 | 291 | 291 | 9,000 | 2,910 |
| 1984-05-10 | 300 | 300 | 292 | 292 | 10,000 | 2,920 |
| 1984-05-09 | 300 | 305 | 290 | 291 | 34,000 | 2,910 |
| 1984-05-08 | 300 | 301 | 298 | 299 | 21,000 | 2,990 |
| 1984-05-07 | 305 | 305 | 300 | 300 | 23,000 | 3,000 |
| 1984-05-04 | 299 | 304 | 299 | 300 | 27,000 | 3,000 |
| 1984-05-02 | 309 | 309 | 309 | 309 | 4,000 | 3,090 |
| 1984-04-28 | 320 | 320 | 320 | 320 | 10,000 | 3,200 |
| 1984-04-27 | 313 | 315 | 309 | 310 | 11,000 | 3,100 |
| 1984-04-26 | 326 | 326 | 316 | 316 | 18,000 | 3,160 |
| 1984-04-25 | 325 | 330 | 320 | 328 | 68,000 | 3,280 |
| 1984-04-23 | 300 | 300 | 291 | 291 | 26,000 | 2,910 |
| 1984-04-21 | 289 | 289 | 280 | 280 | 30,000 | 2,800 |
| 1984-04-20 | 300 | 300 | 282 | 282 | 28,000 | 2,820 |
| 1984-04-19 | 298 | 299 | 298 | 299 | 8,000 | 2,990 |
| 1984-04-17 | 316 | 317 | 314 | 314 | 6,000 | 3,140 |
| 1984-04-16 | 312 | 316 | 312 | 316 | 12,000 | 3,160 |
| 1984-04-13 | 320 | 320 | 309 | 312 | 22,000 | 3,120 |
| 1984-04-12 | 320 | 320 | 320 | 320 | 10,000 | 3,200 |
| 1984-04-11 | 330 | 330 | 329 | 329 | 16,000 | 3,290 |
| 1984-04-10 | 320 | 325 | 318 | 325 | 22,000 | 3,250 |
| 1984-04-09 | 325 | 325 | 315 | 316 | 12,000 | 3,160 |
| 1984-04-07 | 338 | 338 | 335 | 335 | 9,000 | 3,350 |
| 1984-04-06 | 335 | 335 | 328 | 335 | 19,000 | 3,350 |
| 1984-04-05 | 330 | 331 | 320 | 325 | 16,000 | 3,250 |
| 1984-04-04 | 330 | 335 | 320 | 335 | 31,000 | 3,350 |
| 1984-04-03 | 328 | 340 | 328 | 336 | 73,000 | 3,360 |
| 1984-04-02 | 312 | 312 | 309 | 312 | 4,000 | 3,120 |
| 1984-03-31 | 310 | 310 | 309 | 309 | 31,000 | 3,090 |
| 1984-03-30 | 300 | 300 | 298 | 300 | 12,000 | 3,000 |
| 1984-03-29 | 313 | 313 | 302 | 305 | 32,000 | 3,050 |
| 1984-03-27 | 334 | 334 | 333 | 333 | 7,000 | 3,330 |
| 1984-03-26 | 344 | 350 | 335 | 335 | 21,000 | 3,350 |
| 1984-03-24 | 345 | 345 | 340 | 345 | 24,000 | 3,450 |
| 1984-03-23 | 340 | 340 | 320 | 325 | 45,000 | 3,250 |
| 1984-03-22 | 310 | 319 | 310 | 319 | 26,000 | 3,190 |
| 1984-03-21 | 307 | 307 | 300 | 300 | 32,000 | 3,000 |
| 1984-03-19 | 270 | 272 | 270 | 272 | 15,000 | 2,720 |
| 1984-03-17 | 271 | 271 | 270 | 271 | 17,000 | 2,710 |
| 1984-03-16 | 285 | 285 | 270 | 270 | 63,000 | 2,700 |
| 1984-03-15 | 300 | 300 | 285 | 285 | 40,000 | 2,850 |
| 1984-03-14 | 300 | 300 | 296 | 299 | 28,000 | 2,990 |
| 1984-03-13 | 318 | 318 | 310 | 310 | 17,000 | 3,100 |
| 1984-03-12 | 330 | 331 | 315 | 318 | 28,000 | 3,180 |
| 1984-03-09 | 333 | 335 | 320 | 332 | 48,000 | 3,320 |
| 1984-03-08 | 312 | 320 | 312 | 320 | 38,000 | 3,200 |
| 1984-03-07 | 340 | 340 | 312 | 312 | 66,000 | 3,120 |
| 1984-03-05 | 361 | 361 | 359 | 359 | 21,000 | 3,590 |
| 1984-03-03 | 378 | 378 | 365 | 365 | 14,000 | 3,650 |
| 1984-03-02 | 365 | 371 | 364 | 371 | 29,000 | 3,710 |
| 1984-03-01 | 389 | 390 | 360 | 360 | 52,000 | 3,600 |
| 1984-02-29 | 391 | 393 | 389 | 390 | 32,000 | 3,900 |
| 1984-02-28 | 383 | 390 | 382 | 390 | 25,000 | 3,900 |
| 1984-02-27 | 389 | 391 | 387 | 391 | 22,000 | 3,910 |
| 1984-02-25 | 395 | 397 | 392 | 392 | 20,000 | 3,920 |
| 1984-02-24 | 410 | 410 | 400 | 400 | 8,000 | 4,000 |
| 1984-02-23 | 401 | 420 | 401 | 409 | 29,000 | 4,090 |
| 1984-02-22 | 400 | 402 | 391 | 394 | 54,000 | 3,940 |
| 1984-02-21 | 400 | 402 | 391 | 395 | 26,000 | 3,950 |
| 1984-02-20 | 405 | 405 | 400 | 400 | 23,000 | 4,000 |
| 1984-02-18 | 426 | 426 | 420 | 423 | 25,000 | 4,230 |
| 1984-02-17 | 434 | 440 | 426 | 430 | 112,000 | 4,300 |
| 1984-02-16 | 400 | 435 | 400 | 425 | 129,000 | 4,250 |
| 1984-02-15 | 385 | 391 | 380 | 390 | 40,000 | 3,900 |
| 1984-02-14 | 405 | 407 | 380 | 380 | 77,000 | 3,800 |
| 1984-02-13 | 425 | 433 | 405 | 405 | 45,000 | 4,050 |
| 1984-02-10 | 428 | 440 | 428 | 435 | 103,000 | 4,350 |
| 1984-02-09 | 420 | 438 | 420 | 433 | 126,000 | 4,330 |
| 1984-02-08 | 430 | 435 | 410 | 410 | 144,000 | 4,100 |
| 1984-02-07 | 440 | 442 | 430 | 435 | 171,000 | 4,350 |
| 1984-02-06 | 420 | 449 | 415 | 448 | 256,000 | 4,480 |
| 1984-02-04 | 420 | 425 | 405 | 425 | 162,000 | 4,250 |
| 1984-02-03 | 450 | 450 | 420 | 420 | 380,000 | 4,200 |
| 1984-02-02 | 403 | 452 | 399 | 450 | 576,000 | 4,500 |
| 1984-02-01 | 379 | 402 | 378 | 393 | 230,000 | 3,930 |
| 1984-01-31 | 384 | 385 | 379 | 382 | 43,000 | 3,820 |
| 1984-01-30 | 395 | 403 | 389 | 389 | 188,000 | 3,890 |
| 1984-01-28 | 378 | 390 | 369 | 390 | 159,000 | 3,900 |
| 1984-01-27 | 381 | 385 | 372 | 373 | 264,000 | 3,730 |
| 1984-01-26 | 348 | 390 | 348 | 374 | 592,000 | 3,740 |
| 1984-01-25 | 326 | 347 | 321 | 347 | 36,000 | 3,470 |
| 1984-01-24 | 337 | 340 | 330 | 330 | 52,000 | 3,300 |
| 1984-01-23 | 350 | 353 | 336 | 336 | 42,000 | 3,360 |
| 1984-01-21 | 325 | 350 | 325 | 350 | 80,000 | 3,500 |
| 1984-01-20 | 333 | 336 | 330 | 335 | 43,000 | 3,350 |
| 1984-01-19 | 338 | 348 | 325 | 325 | 63,000 | 3,250 |
| 1984-01-18 | 355 | 355 | 340 | 353 | 127,000 | 3,530 |
| 1984-01-17 | 360 | 363 | 352 | 352 | 199,000 | 3,520 |
| 1984-01-13 | 350 | 359 | 342 | 355 | 477,000 | 3,550 |
| 1984-01-12 | 310 | 322 | 310 | 320 | 62,000 | 3,200 |
| 1984-01-11 | 320 | 328 | 303 | 305 | 51,000 | 3,050 |
| 1984-01-10 | 338 | 339 | 326 | 327 | 90,000 | 3,270 |
| 1984-01-09 | 340 | 340 | 327 | 339 | 192,000 | 3,390 |
| 1984-01-07 | 342 | 348 | 330 | 330 | 257,000 | 3,300 |
| 1984-01-06 | 330 | 351 | 325 | 337 | 734,000 | 3,370 |
| 1984-01-05 | 300 | 331 | 300 | 330 | 458,000 | 3,300 |
| 1984-01-04 | 301 | 310 | 290 | 290 | 37,000 | 2,900 |
分割・併合履歴 ： [2015-09-28]1株→0.1株
