5964 東洋刃物(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 332 | 340 | 332 | 340 | 3,000 | 3,400 |
| 1985-12-27 | 332 | 332 | 332 | 332 | 4,000 | 3,320 |
| 1985-12-26 | 340 | 340 | 330 | 330 | 11,000 | 3,300 |
| 1985-12-25 | 334 | 340 | 331 | 331 | 14,000 | 3,310 |
| 1985-12-24 | 331 | 340 | 330 | 330 | 11,000 | 3,300 |
| 1985-12-23 | 330 | 330 | 330 | 330 | 6,000 | 3,300 |
| 1985-12-21 | 327 | 327 | 326 | 327 | 4,000 | 3,270 |
| 1985-12-20 | 340 | 340 | 325 | 325 | 21,000 | 3,250 |
| 1985-12-19 | 332 | 340 | 330 | 340 | 15,000 | 3,400 |
| 1985-12-18 | 341 | 341 | 340 | 340 | 2,000 | 3,400 |
| 1985-12-17 | 336 | 336 | 336 | 336 | 2,000 | 3,360 |
| 1985-12-16 | 348 | 348 | 345 | 345 | 4,000 | 3,450 |
| 1985-12-13 | 341 | 355 | 341 | 355 | 12,000 | 3,550 |
| 1985-12-12 | 342 | 350 | 342 | 342 | 10,000 | 3,420 |
| 1985-12-11 | 357 | 357 | 341 | 341 | 35,000 | 3,410 |
| 1985-12-10 | 331 | 363 | 331 | 362 | 79,000 | 3,620 |
| 1985-12-09 | 326 | 328 | 326 | 326 | 27,000 | 3,260 |
| 1985-12-07 | 331 | 331 | 325 | 325 | 28,000 | 3,250 |
| 1985-12-06 | 340 | 341 | 330 | 330 | 29,000 | 3,300 |
| 1985-12-05 | 355 | 362 | 340 | 340 | 46,000 | 3,400 |
| 1985-12-04 | 326 | 350 | 326 | 350 | 35,000 | 3,500 |
| 1985-12-03 | 325 | 325 | 325 | 325 | 8,000 | 3,250 |
| 1985-11-30 | 316 | 316 | 316 | 316 | 7,000 | 3,160 |
| 1985-11-29 | 333 | 335 | 326 | 326 | 5,000 | 3,260 |
| 1985-11-28 | 320 | 326 | 320 | 326 | 8,000 | 3,260 |
| 1985-11-27 | 320 | 325 | 320 | 325 | 3,000 | 3,250 |
| 1985-11-26 | 315 | 320 | 315 | 315 | 6,000 | 3,150 |
| 1985-11-25 | 312 | 314 | 310 | 314 | 11,000 | 3,140 |
| 1985-11-22 | 315 | 315 | 310 | 310 | 36,000 | 3,100 |
| 1985-11-21 | 316 | 316 | 316 | 316 | 1,000 | 3,160 |
| 1985-11-20 | 314 | 314 | 314 | 314 | 3,000 | 3,140 |
| 1985-11-19 | 320 | 320 | 313 | 313 | 25,000 | 3,130 |
| 1985-11-18 | 323 | 323 | 322 | 322 | 3,000 | 3,220 |
| 1985-11-16 | 321 | 321 | 321 | 321 | 1,000 | 3,210 |
| 1985-11-15 | 320 | 320 | 320 | 320 | 15,000 | 3,200 |
| 1985-11-14 | 320 | 320 | 320 | 320 | 15,000 | 3,200 |
| 1985-11-13 | 328 | 328 | 320 | 320 | 6,000 | 3,200 |
| 1985-11-12 | 329 | 330 | 328 | 328 | 4,000 | 3,280 |
| 1985-11-11 | 327 | 327 | 327 | 327 | 2,000 | 3,270 |
| 1985-11-08 | 327 | 327 | 327 | 327 | 3,000 | 3,270 |
| 1985-11-07 | 325 | 327 | 321 | 327 | 9,000 | 3,270 |
| 1985-11-06 | 332 | 332 | 330 | 330 | 2,000 | 3,300 |
| 1985-11-02 | 330 | 340 | 330 | 340 | 6,000 | 3,400 |
| 1985-11-01 | 325 | 340 | 325 | 330 | 10,000 | 3,300 |
| 1985-10-31 | 318 | 321 | 307 | 321 | 10,000 | 3,210 |
| 1985-10-30 | 330 | 330 | 320 | 320 | 6,000 | 3,200 |
| 1985-10-29 | 325 | 325 | 325 | 325 | 6,000 | 3,250 |
| 1985-10-26 | 324 | 324 | 324 | 324 | 1,000 | 3,240 |
| 1985-10-25 | 321 | 321 | 321 | 321 | 5,000 | 3,210 |
| 1985-10-23 | 327 | 340 | 323 | 340 | 13,000 | 3,400 |
| 1985-10-22 | 326 | 326 | 321 | 321 | 24,000 | 3,210 |
| 1985-10-21 | 330 | 330 | 323 | 327 | 28,000 | 3,270 |
| 1985-10-19 | 321 | 321 | 320 | 320 | 6,000 | 3,200 |
| 1985-10-18 | 320 | 320 | 316 | 320 | 8,000 | 3,200 |
| 1985-10-17 | 315 | 320 | 315 | 316 | 18,000 | 3,160 |
| 1985-10-16 | 320 | 320 | 320 | 320 | 7,000 | 3,200 |
| 1985-10-15 | 320 | 324 | 306 | 306 | 10,000 | 3,060 |
| 1985-10-11 | 325 | 325 | 320 | 320 | 12,000 | 3,200 |
| 1985-10-09 | 330 | 338 | 330 | 330 | 8,000 | 3,300 |
| 1985-10-08 | 325 | 328 | 320 | 320 | 43,000 | 3,200 |
| 1985-10-05 | 326 | 330 | 326 | 330 | 7,000 | 3,300 |
| 1985-10-04 | 325 | 325 | 325 | 325 | 11,000 | 3,250 |
| 1985-10-03 | 320 | 320 | 320 | 320 | 9,000 | 3,200 |
| 1985-10-02 | 320 | 320 | 320 | 320 | 11,000 | 3,200 |
| 1985-09-26 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 1985-09-25 | 327 | 330 | 327 | 328 | 10,000 | 3,280 |
| 1985-09-24 | 330 | 330 | 327 | 327 | 5,000 | 3,270 |
| 1985-09-21 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 1985-09-20 | 339 | 340 | 327 | 327 | 8,000 | 3,270 |
| 1985-09-19 | 327 | 338 | 327 | 338 | 27,000 | 3,380 |
| 1985-09-18 | 327 | 327 | 327 | 327 | 5,000 | 3,270 |
| 1985-09-17 | 336 | 336 | 324 | 324 | 26,000 | 3,240 |
| 1985-09-13 | 340 | 340 | 338 | 338 | 3,000 | 3,380 |
| 1985-09-12 | 341 | 341 | 336 | 340 | 5,000 | 3,400 |
| 1985-09-11 | 336 | 337 | 335 | 335 | 14,000 | 3,350 |
| 1985-09-10 | 336 | 340 | 335 | 335 | 6,000 | 3,350 |
| 1985-09-09 | 341 | 341 | 341 | 341 | 1,000 | 3,410 |
| 1985-09-07 | 335 | 336 | 335 | 336 | 3,000 | 3,360 |
| 1985-09-06 | 335 | 337 | 335 | 335 | 19,000 | 3,350 |
| 1985-09-05 | 345 | 345 | 344 | 344 | 3,000 | 3,440 |
| 1985-09-04 | 343 | 343 | 343 | 343 | 1,000 | 3,430 |
| 1985-09-03 | 340 | 340 | 335 | 335 | 15,000 | 3,350 |
| 1985-09-02 | 340 | 340 | 335 | 335 | 17,000 | 3,350 |
| 1985-08-30 | 330 | 335 | 330 | 335 | 9,000 | 3,350 |
| 1985-08-29 | 340 | 340 | 335 | 335 | 6,000 | 3,350 |
| 1985-08-27 | 369 | 369 | 369 | 369 | 4,000 | 3,690 |
| 1985-08-26 | 345 | 370 | 345 | 370 | 21,000 | 3,700 |
| 1985-08-24 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1985-08-23 | 329 | 331 | 329 | 331 | 6,000 | 3,310 |
| 1985-08-22 | 328 | 328 | 328 | 328 | 2,000 | 3,280 |
| 1985-08-21 | 327 | 327 | 327 | 327 | 11,000 | 3,270 |
| 1985-08-16 | 325 | 326 | 325 | 325 | 7,000 | 3,250 |
| 1985-08-15 | 328 | 328 | 325 | 325 | 7,000 | 3,250 |
| 1985-08-14 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 1985-08-13 | 327 | 327 | 320 | 325 | 27,000 | 3,250 |
| 1985-08-12 | 328 | 328 | 328 | 328 | 3,000 | 3,280 |
| 1985-08-09 | 329 | 329 | 328 | 328 | 12,000 | 3,280 |
| 1985-08-08 | 330 | 330 | 328 | 328 | 11,000 | 3,280 |
| 1985-08-07 | 333 | 340 | 333 | 334 | 12,000 | 3,340 |
| 1985-08-06 | 326 | 330 | 326 | 328 | 10,000 | 3,280 |
| 1985-08-05 | 335 | 335 | 328 | 328 | 9,000 | 3,280 |
| 1985-08-03 | 342 | 342 | 342 | 342 | 1,000 | 3,420 |
| 1985-08-02 | 342 | 342 | 332 | 332 | 14,000 | 3,320 |
| 1985-08-01 | 329 | 329 | 327 | 327 | 18,000 | 3,270 |
| 1985-07-31 | 340 | 350 | 340 | 350 | 12,000 | 3,500 |
| 1985-07-30 | 336 | 340 | 330 | 340 | 17,000 | 3,400 |
| 1985-07-29 | 338 | 338 | 320 | 321 | 56,000 | 3,210 |
| 1985-07-25 | 373 | 373 | 373 | 373 | 2,000 | 3,730 |
| 1985-07-24 | 374 | 374 | 374 | 374 | 4,000 | 3,740 |
| 1985-07-23 | 370 | 375 | 370 | 375 | 11,000 | 3,750 |
| 1985-07-22 | 380 | 390 | 380 | 380 | 24,000 | 3,800 |
| 1985-07-19 | 335 | 335 | 335 | 335 | 11,000 | 3,350 |
| 1985-07-18 | 345 | 345 | 324 | 330 | 49,000 | 3,300 |
| 1985-07-17 | 361 | 361 | 345 | 345 | 38,000 | 3,450 |
| 1985-07-12 | 385 | 395 | 385 | 386 | 7,000 | 3,860 |
| 1985-07-11 | 395 | 396 | 385 | 385 | 16,000 | 3,850 |
| 1985-07-10 | 399 | 399 | 399 | 399 | 19,000 | 3,990 |
| 1985-07-09 | 425 | 425 | 424 | 424 | 106,000 | 4,240 |
| 1985-07-08 | 385 | 385 | 385 | 385 | 10,000 | 3,850 |
| 1985-07-06 | 385 | 385 | 385 | 385 | 14,000 | 3,850 |
| 1985-07-05 | 421 | 421 | 408 | 410 | 50,000 | 4,100 |
| 1985-07-04 | 433 | 435 | 419 | 430 | 131,000 | 4,300 |
| 1985-07-03 | 397 | 448 | 397 | 448 | 296,000 | 4,480 |
| 1985-07-02 | 395 | 398 | 385 | 398 | 70,000 | 3,980 |
| 1985-07-01 | 379 | 392 | 370 | 392 | 44,000 | 3,920 |
| 1985-06-29 | 380 | 380 | 374 | 380 | 77,000 | 3,800 |
| 1985-06-28 | 346 | 380 | 346 | 380 | 35,000 | 3,800 |
| 1985-06-27 | 346 | 346 | 345 | 345 | 5,000 | 3,450 |
| 1985-06-26 | 340 | 344 | 331 | 331 | 39,000 | 3,310 |
| 1985-06-25 | 346 | 346 | 335 | 335 | 16,000 | 3,350 |
| 1985-06-24 | 326 | 331 | 326 | 331 | 15,000 | 3,310 |
| 1985-06-22 | 325 | 331 | 325 | 331 | 3,000 | 3,310 |
| 1985-06-21 | 331 | 331 | 322 | 323 | 6,000 | 3,230 |
| 1985-06-20 | 339 | 339 | 330 | 330 | 6,000 | 3,300 |
| 1985-06-18 | 350 | 351 | 341 | 349 | 33,000 | 3,490 |
| 1985-06-17 | 365 | 365 | 365 | 365 | 6,000 | 3,650 |
| 1985-06-15 | 366 | 366 | 365 | 365 | 16,000 | 3,650 |
| 1985-06-14 | 380 | 383 | 351 | 371 | 57,000 | 3,710 |
| 1985-06-13 | 360 | 380 | 359 | 380 | 117,000 | 3,800 |
| 1985-06-12 | 345 | 361 | 345 | 354 | 54,000 | 3,540 |
| 1985-06-11 | 339 | 342 | 337 | 337 | 28,000 | 3,370 |
| 1985-06-10 | 301 | 319 | 301 | 319 | 8,000 | 3,190 |
| 1985-06-07 | 298 | 302 | 296 | 297 | 12,000 | 2,970 |
| 1985-06-06 | 297 | 299 | 293 | 295 | 24,000 | 2,950 |
| 1985-06-05 | 302 | 302 | 295 | 300 | 23,000 | 3,000 |
| 1985-06-04 | 306 | 306 | 301 | 301 | 8,000 | 3,010 |
| 1985-06-03 | 310 | 310 | 305 | 305 | 6,000 | 3,050 |
| 1985-06-01 | 312 | 312 | 312 | 312 | 5,000 | 3,120 |
| 1985-05-31 | 311 | 311 | 310 | 310 | 5,000 | 3,100 |
| 1985-05-30 | 313 | 315 | 310 | 310 | 16,000 | 3,100 |
| 1985-05-29 | 310 | 313 | 310 | 313 | 21,000 | 3,130 |
| 1985-05-28 | 315 | 320 | 311 | 311 | 14,000 | 3,110 |
| 1985-05-27 | 322 | 322 | 313 | 313 | 7,000 | 3,130 |
| 1985-05-25 | 330 | 330 | 330 | 330 | 7,000 | 3,300 |
| 1985-05-24 | 335 | 335 | 330 | 330 | 9,000 | 3,300 |
| 1985-05-23 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
| 1985-05-22 | 321 | 321 | 313 | 313 | 14,000 | 3,130 |
| 1985-05-20 | 321 | 321 | 321 | 321 | 3,000 | 3,210 |
| 1985-05-18 | 325 | 330 | 320 | 330 | 5,000 | 3,300 |
| 1985-05-17 | 330 | 330 | 325 | 325 | 2,000 | 3,250 |
| 1985-05-16 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1985-05-15 | 320 | 330 | 320 | 330 | 13,000 | 3,300 |
| 1985-05-14 | 330 | 330 | 320 | 320 | 4,000 | 3,200 |
| 1985-05-13 | 331 | 331 | 328 | 328 | 15,000 | 3,280 |
| 1985-05-10 | 330 | 335 | 330 | 330 | 9,000 | 3,300 |
| 1985-05-09 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
| 1985-05-08 | 340 | 340 | 339 | 340 | 6,000 | 3,400 |
| 1985-05-07 | 328 | 328 | 328 | 328 | 3,000 | 3,280 |
| 1985-05-02 | 312 | 312 | 312 | 312 | 3,000 | 3,120 |
| 1985-05-01 | 310 | 310 | 310 | 310 | 3,000 | 3,100 |
| 1985-04-30 | 329 | 330 | 329 | 330 | 4,000 | 3,300 |
| 1985-04-25 | 346 | 349 | 346 | 349 | 17,000 | 3,490 |
| 1985-04-23 | 305 | 305 | 305 | 305 | 13,000 | 3,050 |
| 1985-04-22 | 305 | 305 | 305 | 305 | 7,000 | 3,050 |
| 1985-04-20 | 302 | 305 | 301 | 302 | 11,000 | 3,020 |
| 1985-04-19 | 305 | 305 | 301 | 301 | 6,000 | 3,010 |
| 1985-04-18 | 320 | 320 | 315 | 315 | 16,000 | 3,150 |
| 1985-04-17 | 330 | 330 | 320 | 320 | 8,000 | 3,200 |
| 1985-04-16 | 335 | 335 | 330 | 330 | 14,000 | 3,300 |
| 1985-04-15 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 1985-04-12 | 332 | 332 | 330 | 330 | 13,000 | 3,300 |
| 1985-04-11 | 333 | 333 | 332 | 332 | 8,000 | 3,320 |
| 1985-04-10 | 336 | 336 | 332 | 332 | 16,000 | 3,320 |
| 1985-04-09 | 337 | 337 | 332 | 332 | 13,000 | 3,320 |
| 1985-04-08 | 335 | 338 | 335 | 335 | 7,000 | 3,350 |
| 1985-04-06 | 340 | 340 | 335 | 335 | 5,000 | 3,350 |
| 1985-04-05 | 341 | 341 | 341 | 341 | 3,000 | 3,410 |
| 1985-04-04 | 333 | 335 | 330 | 335 | 26,000 | 3,350 |
| 1985-04-03 | 335 | 335 | 331 | 332 | 19,000 | 3,320 |
| 1985-04-02 | 341 | 341 | 335 | 335 | 20,000 | 3,350 |
| 1985-04-01 | 341 | 341 | 341 | 341 | 8,000 | 3,410 |
| 1985-03-30 | 330 | 330 | 330 | 330 | 27,000 | 3,300 |
| 1985-03-26 | 369 | 369 | 369 | 369 | 3,000 | 3,690 |
| 1985-03-25 | 374 | 374 | 373 | 373 | 9,000 | 3,730 |
| 1985-03-23 | 378 | 378 | 377 | 377 | 7,000 | 3,770 |
| 1985-03-22 | 342 | 372 | 342 | 372 | 13,000 | 3,720 |
| 1985-03-20 | 325 | 340 | 325 | 340 | 25,000 | 3,400 |
| 1985-03-19 | 351 | 351 | 335 | 335 | 39,000 | 3,350 |
| 1985-03-18 | 350 | 351 | 350 | 351 | 17,000 | 3,510 |
| 1985-03-16 | 370 | 370 | 369 | 369 | 6,000 | 3,690 |
| 1985-03-15 | 375 | 375 | 368 | 370 | 13,000 | 3,700 |
| 1985-03-14 | 380 | 382 | 370 | 376 | 15,000 | 3,760 |
| 1985-03-13 | 383 | 384 | 370 | 370 | 47,000 | 3,700 |
| 1985-03-11 | 410 | 410 | 400 | 400 | 11,000 | 4,000 |
| 1985-03-08 | 410 | 412 | 410 | 410 | 26,000 | 4,100 |
| 1985-03-07 | 401 | 405 | 401 | 405 | 26,000 | 4,050 |
| 1985-03-06 | 381 | 401 | 380 | 390 | 19,000 | 3,900 |
| 1985-03-05 | 385 | 386 | 380 | 380 | 29,000 | 3,800 |
| 1985-03-04 | 385 | 385 | 380 | 380 | 26,000 | 3,800 |
| 1985-03-02 | 395 | 395 | 385 | 385 | 21,000 | 3,850 |
| 1985-03-01 | 401 | 401 | 396 | 398 | 18,000 | 3,980 |
| 1985-02-28 | 406 | 406 | 400 | 400 | 36,000 | 4,000 |
| 1985-02-27 | 402 | 405 | 400 | 405 | 14,000 | 4,050 |
| 1985-02-26 | 414 | 414 | 406 | 406 | 22,000 | 4,060 |
| 1985-02-25 | 429 | 429 | 409 | 409 | 6,000 | 4,090 |
| 1985-02-23 | 415 | 430 | 413 | 430 | 27,000 | 4,300 |
| 1985-02-22 | 423 | 423 | 410 | 410 | 14,000 | 4,100 |
| 1985-02-21 | 406 | 406 | 406 | 406 | 5,000 | 4,060 |
| 1985-02-20 | 433 | 433 | 431 | 431 | 5,000 | 4,310 |
| 1985-02-19 | 408 | 428 | 407 | 428 | 32,000 | 4,280 |
| 1985-02-18 | 412 | 412 | 397 | 397 | 17,000 | 3,970 |
| 1985-02-16 | 420 | 420 | 410 | 412 | 15,000 | 4,120 |
| 1985-02-15 | 440 | 440 | 429 | 430 | 38,000 | 4,300 |
| 1985-02-14 | 435 | 435 | 429 | 430 | 22,000 | 4,300 |
| 1985-02-13 | 412 | 416 | 405 | 415 | 26,000 | 4,150 |
| 1985-02-12 | 418 | 418 | 410 | 415 | 22,000 | 4,150 |
| 1985-02-08 | 416 | 416 | 410 | 413 | 31,000 | 4,130 |
| 1985-02-07 | 421 | 421 | 411 | 411 | 44,000 | 4,110 |
| 1985-02-06 | 415 | 434 | 415 | 421 | 37,000 | 4,210 |
| 1985-02-05 | 436 | 436 | 413 | 414 | 28,000 | 4,140 |
| 1985-02-04 | 444 | 450 | 435 | 436 | 30,000 | 4,360 |
| 1985-02-02 | 452 | 452 | 444 | 445 | 34,000 | 4,450 |
| 1985-02-01 | 470 | 470 | 440 | 450 | 119,000 | 4,500 |
| 1985-01-31 | 476 | 476 | 459 | 470 | 174,000 | 4,700 |
| 1985-01-30 | 430 | 440 | 426 | 426 | 78,000 | 4,260 |
| 1985-01-29 | 421 | 427 | 400 | 400 | 134,000 | 4,000 |
| 1985-01-28 | 430 | 431 | 428 | 428 | 41,000 | 4,280 |
| 1985-01-26 | 459 | 460 | 431 | 440 | 48,000 | 4,400 |
| 1985-01-25 | 474 | 474 | 454 | 460 | 122,000 | 4,600 |
| 1985-01-24 | 445 | 458 | 431 | 458 | 134,000 | 4,580 |
| 1985-01-23 | 469 | 469 | 445 | 445 | 118,000 | 4,450 |
| 1985-01-22 | 481 | 481 | 462 | 465 | 83,000 | 4,650 |
| 1985-01-21 | 500 | 500 | 479 | 480 | 167,000 | 4,800 |
| 1985-01-19 | 525 | 525 | 493 | 509 | 466,000 | 5,090 |
| 1985-01-18 | 450 | 515 | 450 | 515 | 696,000 | 5,150 |
| 1985-01-17 | 449 | 449 | 431 | 435 | 86,000 | 4,350 |
| 1985-01-16 | 467 | 486 | 456 | 468 | 458,000 | 4,680 |
| 1985-01-14 | 450 | 463 | 430 | 462 | 541,000 | 4,620 |
| 1985-01-11 | 419 | 460 | 419 | 440 | 730,000 | 4,400 |
| 1985-01-10 | 387 | 420 | 387 | 420 | 207,000 | 4,200 |
| 1985-01-09 | 399 | 399 | 396 | 397 | 32,000 | 3,970 |
| 1985-01-08 | 415 | 417 | 395 | 396 | 164,000 | 3,960 |
| 1985-01-07 | 383 | 410 | 382 | 410 | 101,000 | 4,100 |
| 1985-01-05 | 380 | 385 | 380 | 385 | 22,000 | 3,850 |
| 1985-01-04 | 385 | 385 | 380 | 380 | 23,000 | 3,800 |
分割・併合履歴 ： [2015-09-28]1株→0.1株
