5964 東洋刃物(株) の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 341 | 341 | 330 | 330 | 13,000 | 3,300 |
| 1986-12-26 | 348 | 348 | 341 | 341 | 14,000 | 3,410 |
| 1986-12-25 | 345 | 350 | 340 | 349 | 8,000 | 3,490 |
| 1986-12-24 | 347 | 350 | 347 | 350 | 5,000 | 3,500 |
| 1986-12-23 | 351 | 351 | 345 | 345 | 6,000 | 3,450 |
| 1986-12-22 | 350 | 360 | 350 | 350 | 11,000 | 3,500 |
| 1986-12-19 | 357 | 357 | 350 | 350 | 3,000 | 3,500 |
| 1986-12-18 | 360 | 364 | 360 | 360 | 7,000 | 3,600 |
| 1986-12-17 | 365 | 369 | 365 | 365 | 7,000 | 3,650 |
| 1986-12-16 | 368 | 369 | 368 | 369 | 8,000 | 3,690 |
| 1986-12-15 | 365 | 367 | 364 | 367 | 5,000 | 3,670 |
| 1986-12-12 | 359 | 365 | 359 | 365 | 28,000 | 3,650 |
| 1986-12-10 | 351 | 399 | 350 | 399 | 58,000 | 3,990 |
| 1986-12-09 | 340 | 349 | 340 | 349 | 15,000 | 3,490 |
| 1986-12-08 | 338 | 340 | 335 | 340 | 15,000 | 3,400 |
| 1986-12-06 | 333 | 335 | 333 | 335 | 14,000 | 3,350 |
| 1986-12-05 | 331 | 333 | 331 | 332 | 18,000 | 3,320 |
| 1986-12-04 | 331 | 335 | 330 | 330 | 13,000 | 3,300 |
| 1986-12-03 | 331 | 332 | 331 | 332 | 2,000 | 3,320 |
| 1986-12-02 | 329 | 335 | 329 | 330 | 9,000 | 3,300 |
| 1986-11-28 | 334 | 334 | 325 | 325 | 14,000 | 3,250 |
| 1986-11-27 | 326 | 334 | 326 | 334 | 5,000 | 3,340 |
| 1986-11-26 | 323 | 330 | 323 | 330 | 5,000 | 3,300 |
| 1986-11-25 | 328 | 328 | 328 | 328 | 2,000 | 3,280 |
| 1986-11-20 | 347 | 347 | 347 | 347 | 4,000 | 3,470 |
| 1986-11-19 | 350 | 353 | 349 | 349 | 23,000 | 3,490 |
| 1986-11-18 | 333 | 350 | 333 | 349 | 13,000 | 3,490 |
| 1986-11-17 | 323 | 338 | 323 | 338 | 4,000 | 3,380 |
| 1986-11-14 | 320 | 322 | 320 | 322 | 6,000 | 3,220 |
| 1986-11-13 | 320 | 320 | 317 | 317 | 6,000 | 3,170 |
| 1986-11-12 | 312 | 320 | 312 | 320 | 16,000 | 3,200 |
| 1986-11-11 | 316 | 316 | 315 | 315 | 8,000 | 3,150 |
| 1986-11-10 | 313 | 320 | 312 | 320 | 14,000 | 3,200 |
| 1986-11-07 | 308 | 322 | 308 | 320 | 18,000 | 3,200 |
| 1986-11-06 | 309 | 309 | 308 | 308 | 6,000 | 3,080 |
| 1986-11-05 | 324 | 324 | 308 | 308 | 4,000 | 3,080 |
| 1986-11-04 | 325 | 325 | 325 | 325 | 18,000 | 3,250 |
| 1986-11-01 | 325 | 326 | 325 | 326 | 9,000 | 3,260 |
| 1986-10-30 | 306 | 308 | 305 | 308 | 12,000 | 3,080 |
| 1986-10-29 | 301 | 301 | 301 | 301 | 9,000 | 3,010 |
| 1986-10-23 | 280 | 280 | 270 | 271 | 8,000 | 2,710 |
| 1986-10-21 | 300 | 300 | 296 | 296 | 2,000 | 2,960 |
| 1986-10-17 | 296 | 296 | 296 | 296 | 4,000 | 2,960 |
| 1986-10-16 | 303 | 303 | 296 | 296 | 20,000 | 2,960 |
| 1986-10-15 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 1986-10-13 | 312 | 312 | 300 | 300 | 4,000 | 3,000 |
| 1986-10-08 | 312 | 312 | 312 | 312 | 2,000 | 3,120 |
| 1986-10-07 | 311 | 311 | 301 | 301 | 4,000 | 3,010 |
| 1986-10-06 | 311 | 312 | 310 | 310 | 12,000 | 3,100 |
| 1986-10-04 | 282 | 296 | 282 | 296 | 12,000 | 2,960 |
| 1986-10-03 | 280 | 280 | 276 | 276 | 9,000 | 2,760 |
| 1986-10-02 | 315 | 315 | 305 | 305 | 7,000 | 3,050 |
| 1986-10-01 | 319 | 319 | 315 | 315 | 3,000 | 3,150 |
| 1986-09-30 | 320 | 320 | 320 | 320 | 12,000 | 3,200 |
| 1986-09-27 | 321 | 330 | 321 | 330 | 12,000 | 3,300 |
| 1986-09-26 | 321 | 321 | 321 | 321 | 9,000 | 3,210 |
| 1986-09-25 | 320 | 321 | 320 | 321 | 10,000 | 3,210 |
| 1986-09-24 | 321 | 322 | 320 | 320 | 30,000 | 3,200 |
| 1986-09-22 | 330 | 334 | 320 | 320 | 22,000 | 3,200 |
| 1986-09-19 | 325 | 330 | 319 | 320 | 66,000 | 3,200 |
| 1986-09-18 | 330 | 330 | 330 | 330 | 17,000 | 3,300 |
| 1986-09-17 | 330 | 331 | 330 | 331 | 3,000 | 3,310 |
| 1986-09-16 | 330 | 336 | 330 | 330 | 14,000 | 3,300 |
| 1986-09-12 | 331 | 331 | 325 | 325 | 7,000 | 3,250 |
| 1986-09-11 | 340 | 340 | 335 | 335 | 5,000 | 3,350 |
| 1986-09-10 | 340 | 340 | 335 | 335 | 8,000 | 3,350 |
| 1986-09-08 | 357 | 357 | 340 | 340 | 3,000 | 3,400 |
| 1986-09-06 | 353 | 358 | 353 | 358 | 6,000 | 3,580 |
| 1986-09-05 | 358 | 358 | 358 | 358 | 1,000 | 3,580 |
| 1986-09-04 | 344 | 344 | 344 | 344 | 3,000 | 3,440 |
| 1986-09-03 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 1986-09-02 | 340 | 342 | 320 | 320 | 21,000 | 3,200 |
| 1986-09-01 | 347 | 347 | 342 | 342 | 8,000 | 3,420 |
| 1986-08-30 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1986-08-29 | 340 | 341 | 340 | 340 | 7,000 | 3,400 |
| 1986-08-28 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 1986-08-27 | 326 | 327 | 326 | 326 | 13,000 | 3,260 |
| 1986-08-26 | 330 | 330 | 320 | 320 | 33,000 | 3,200 |
| 1986-08-25 | 335 | 335 | 330 | 330 | 14,000 | 3,300 |
| 1986-08-23 | 331 | 335 | 331 | 335 | 6,000 | 3,350 |
| 1986-08-22 | 325 | 340 | 321 | 335 | 19,000 | 3,350 |
| 1986-08-21 | 340 | 340 | 330 | 330 | 19,000 | 3,300 |
| 1986-08-20 | 349 | 350 | 340 | 341 | 14,000 | 3,410 |
| 1986-08-19 | 349 | 351 | 349 | 351 | 11,000 | 3,510 |
| 1986-08-18 | 355 | 355 | 348 | 350 | 30,000 | 3,500 |
| 1986-08-15 | 355 | 355 | 355 | 355 | 6,000 | 3,550 |
| 1986-08-14 | 356 | 356 | 355 | 355 | 27,000 | 3,550 |
| 1986-08-13 | 361 | 365 | 357 | 357 | 17,000 | 3,570 |
| 1986-08-12 | 365 | 365 | 365 | 365 | 3,000 | 3,650 |
| 1986-08-11 | 366 | 375 | 365 | 375 | 10,000 | 3,750 |
| 1986-08-06 | 371 | 371 | 355 | 355 | 10,000 | 3,550 |
| 1986-08-05 | 369 | 370 | 369 | 369 | 10,000 | 3,690 |
| 1986-08-04 | 369 | 369 | 369 | 369 | 1,000 | 3,690 |
| 1986-08-02 | 369 | 369 | 369 | 369 | 9,000 | 3,690 |
| 1986-08-01 | 355 | 356 | 355 | 355 | 12,000 | 3,550 |
| 1986-07-31 | 372 | 372 | 360 | 360 | 19,000 | 3,600 |
| 1986-07-30 | 373 | 374 | 370 | 372 | 17,000 | 3,720 |
| 1986-07-29 | 390 | 390 | 383 | 383 | 6,000 | 3,830 |
| 1986-07-28 | 395 | 395 | 390 | 390 | 17,000 | 3,900 |
| 1986-07-26 | 395 | 395 | 395 | 395 | 4,000 | 3,950 |
| 1986-07-25 | 400 | 400 | 390 | 400 | 13,000 | 4,000 |
| 1986-07-24 | 393 | 401 | 393 | 400 | 12,000 | 4,000 |
| 1986-07-23 | 395 | 396 | 390 | 390 | 11,000 | 3,900 |
| 1986-07-22 | 396 | 396 | 390 | 390 | 9,000 | 3,900 |
| 1986-07-19 | 400 | 401 | 395 | 395 | 9,000 | 3,950 |
| 1986-07-18 | 400 | 405 | 391 | 400 | 36,000 | 4,000 |
| 1986-07-17 | 406 | 410 | 406 | 410 | 10,000 | 4,100 |
| 1986-07-16 | 406 | 415 | 405 | 415 | 17,000 | 4,150 |
| 1986-07-15 | 417 | 418 | 400 | 402 | 26,000 | 4,020 |
| 1986-07-14 | 420 | 420 | 415 | 415 | 15,000 | 4,150 |
| 1986-07-11 | 415 | 420 | 410 | 420 | 26,000 | 4,200 |
| 1986-07-10 | 420 | 420 | 415 | 420 | 24,000 | 4,200 |
| 1986-07-09 | 430 | 430 | 425 | 425 | 14,000 | 4,250 |
| 1986-07-08 | 437 | 437 | 420 | 425 | 25,000 | 4,250 |
| 1986-07-07 | 451 | 455 | 447 | 447 | 55,000 | 4,470 |
| 1986-07-05 | 440 | 445 | 440 | 442 | 21,000 | 4,420 |
| 1986-07-04 | 445 | 450 | 430 | 434 | 49,000 | 4,340 |
| 1986-07-03 | 475 | 475 | 465 | 465 | 158,000 | 4,650 |
| 1986-07-02 | 469 | 476 | 461 | 470 | 236,000 | 4,700 |
| 1986-07-01 | 440 | 450 | 440 | 450 | 149,000 | 4,500 |
| 1986-06-30 | 430 | 430 | 420 | 430 | 66,000 | 4,300 |
| 1986-06-28 | 412 | 412 | 411 | 411 | 9,000 | 4,110 |
| 1986-06-27 | 416 | 423 | 412 | 412 | 39,000 | 4,120 |
| 1986-06-26 | 420 | 420 | 415 | 415 | 45,000 | 4,150 |
| 1986-06-25 | 412 | 420 | 412 | 416 | 30,000 | 4,160 |
| 1986-06-24 | 415 | 416 | 411 | 416 | 11,000 | 4,160 |
| 1986-06-23 | 419 | 419 | 416 | 416 | 23,000 | 4,160 |
| 1986-06-21 | 425 | 427 | 421 | 421 | 28,000 | 4,210 |
| 1986-06-20 | 429 | 433 | 425 | 425 | 75,000 | 4,250 |
| 1986-06-19 | 422 | 440 | 421 | 433 | 108,000 | 4,330 |
| 1986-06-18 | 408 | 420 | 405 | 420 | 73,000 | 4,200 |
| 1986-06-17 | 405 | 410 | 403 | 410 | 37,000 | 4,100 |
| 1986-06-16 | 406 | 409 | 405 | 405 | 11,000 | 4,050 |
| 1986-06-13 | 395 | 395 | 395 | 395 | 22,000 | 3,950 |
| 1986-06-12 | 396 | 398 | 389 | 395 | 19,000 | 3,950 |
| 1986-06-11 | 395 | 395 | 390 | 395 | 19,000 | 3,950 |
| 1986-06-10 | 390 | 405 | 390 | 405 | 17,000 | 4,050 |
| 1986-06-09 | 397 | 400 | 389 | 390 | 20,000 | 3,900 |
| 1986-06-07 | 403 | 403 | 399 | 399 | 9,000 | 3,990 |
| 1986-06-06 | 394 | 405 | 394 | 405 | 15,000 | 4,050 |
| 1986-06-05 | 418 | 418 | 394 | 394 | 26,000 | 3,940 |
| 1986-06-04 | 390 | 420 | 390 | 420 | 38,000 | 4,200 |
| 1986-06-03 | 398 | 398 | 385 | 385 | 13,000 | 3,850 |
| 1986-06-02 | 408 | 409 | 383 | 383 | 32,000 | 3,830 |
| 1986-05-31 | 410 | 415 | 410 | 411 | 74,000 | 4,110 |
| 1986-05-30 | 389 | 430 | 389 | 430 | 177,000 | 4,300 |
| 1986-05-29 | 376 | 385 | 370 | 385 | 52,000 | 3,850 |
| 1986-05-28 | 376 | 376 | 374 | 376 | 21,000 | 3,760 |
| 1986-05-27 | 376 | 376 | 376 | 376 | 2,000 | 3,760 |
| 1986-05-26 | 376 | 376 | 375 | 376 | 9,000 | 3,760 |
| 1986-05-24 | 385 | 386 | 375 | 375 | 20,000 | 3,750 |
| 1986-05-23 | 379 | 387 | 377 | 385 | 47,000 | 3,850 |
| 1986-05-22 | 370 | 379 | 366 | 377 | 40,000 | 3,770 |
| 1986-05-21 | 371 | 371 | 355 | 369 | 45,000 | 3,690 |
| 1986-05-20 | 361 | 366 | 361 | 366 | 6,000 | 3,660 |
| 1986-05-19 | 368 | 370 | 360 | 360 | 15,000 | 3,600 |
| 1986-05-17 | 364 | 365 | 357 | 365 | 14,000 | 3,650 |
| 1986-05-16 | 367 | 367 | 356 | 365 | 16,000 | 3,650 |
| 1986-05-15 | 366 | 368 | 360 | 368 | 5,000 | 3,680 |
| 1986-05-14 | 355 | 355 | 351 | 351 | 14,000 | 3,510 |
| 1986-05-13 | 370 | 370 | 350 | 350 | 17,000 | 3,500 |
| 1986-05-12 | 367 | 370 | 367 | 370 | 7,000 | 3,700 |
| 1986-05-09 | 350 | 365 | 350 | 365 | 36,000 | 3,650 |
| 1986-05-08 | 351 | 351 | 345 | 346 | 16,000 | 3,460 |
| 1986-05-07 | 350 | 351 | 350 | 350 | 35,000 | 3,500 |
| 1986-05-06 | 350 | 352 | 350 | 352 | 9,000 | 3,520 |
| 1986-05-02 | 353 | 355 | 350 | 350 | 24,000 | 3,500 |
| 1986-05-01 | 355 | 355 | 351 | 351 | 3,000 | 3,510 |
| 1986-04-30 | 355 | 355 | 355 | 355 | 10,000 | 3,550 |
| 1986-04-28 | 346 | 355 | 345 | 345 | 15,000 | 3,450 |
| 1986-04-26 | 355 | 355 | 343 | 343 | 14,000 | 3,430 |
| 1986-04-25 | 357 | 357 | 350 | 350 | 22,000 | 3,500 |
| 1986-04-24 | 345 | 345 | 340 | 341 | 31,000 | 3,410 |
| 1986-04-23 | 355 | 355 | 345 | 345 | 15,000 | 3,450 |
| 1986-04-22 | 368 | 368 | 353 | 355 | 10,000 | 3,550 |
| 1986-04-21 | 375 | 375 | 373 | 374 | 9,000 | 3,740 |
| 1986-04-19 | 383 | 385 | 379 | 380 | 33,000 | 3,800 |
| 1986-04-18 | 389 | 389 | 385 | 389 | 74,000 | 3,890 |
| 1986-04-17 | 366 | 367 | 366 | 367 | 17,000 | 3,670 |
| 1986-04-16 | 340 | 345 | 335 | 345 | 23,000 | 3,450 |
| 1986-04-15 | 342 | 342 | 333 | 335 | 38,000 | 3,350 |
| 1986-04-11 | 340 | 340 | 340 | 340 | 4,000 | 3,400 |
| 1986-04-10 | 331 | 333 | 331 | 333 | 7,000 | 3,330 |
| 1986-04-09 | 341 | 341 | 331 | 331 | 12,000 | 3,310 |
| 1986-04-08 | 330 | 340 | 330 | 340 | 10,000 | 3,400 |
| 1986-04-05 | 330 | 330 | 328 | 328 | 11,000 | 3,280 |
| 1986-04-04 | 340 | 341 | 333 | 333 | 21,000 | 3,330 |
| 1986-04-03 | 335 | 340 | 335 | 340 | 19,000 | 3,400 |
| 1986-04-02 | 336 | 336 | 335 | 335 | 8,000 | 3,350 |
| 1986-04-01 | 345 | 345 | 328 | 328 | 24,000 | 3,280 |
| 1986-03-31 | 355 | 359 | 340 | 340 | 18,000 | 3,400 |
| 1986-03-29 | 340 | 354 | 338 | 350 | 15,000 | 3,500 |
| 1986-03-28 | 336 | 340 | 336 | 340 | 7,000 | 3,400 |
| 1986-03-27 | 338 | 338 | 335 | 335 | 16,000 | 3,350 |
| 1986-03-25 | 340 | 340 | 337 | 337 | 8,000 | 3,370 |
| 1986-03-24 | 351 | 351 | 340 | 340 | 15,000 | 3,400 |
| 1986-03-22 | 355 | 356 | 351 | 351 | 10,000 | 3,510 |
| 1986-03-20 | 356 | 356 | 350 | 351 | 19,000 | 3,510 |
| 1986-03-19 | 351 | 352 | 351 | 351 | 16,000 | 3,510 |
| 1986-03-18 | 359 | 359 | 351 | 351 | 15,000 | 3,510 |
| 1986-03-17 | 362 | 367 | 351 | 351 | 21,000 | 3,510 |
| 1986-03-15 | 363 | 368 | 360 | 360 | 17,000 | 3,600 |
| 1986-03-14 | 361 | 363 | 361 | 363 | 20,000 | 3,630 |
| 1986-03-13 | 368 | 370 | 360 | 360 | 47,000 | 3,600 |
| 1986-03-12 | 375 | 375 | 361 | 361 | 47,000 | 3,610 |
| 1986-03-11 | 370 | 370 | 368 | 370 | 25,000 | 3,700 |
| 1986-03-10 | 370 | 370 | 368 | 369 | 23,000 | 3,690 |
| 1986-03-07 | 371 | 375 | 369 | 371 | 42,000 | 3,710 |
| 1986-03-06 | 370 | 375 | 368 | 370 | 35,000 | 3,700 |
| 1986-03-05 | 376 | 376 | 370 | 370 | 27,000 | 3,700 |
| 1986-03-04 | 375 | 376 | 374 | 375 | 16,000 | 3,750 |
| 1986-03-03 | 373 | 373 | 373 | 373 | 1,000 | 3,730 |
| 1986-03-01 | 374 | 378 | 374 | 375 | 14,000 | 3,750 |
| 1986-02-28 | 394 | 399 | 373 | 373 | 28,000 | 3,730 |
| 1986-02-27 | 380 | 395 | 373 | 394 | 32,000 | 3,940 |
| 1986-02-26 | 378 | 380 | 373 | 374 | 17,000 | 3,740 |
| 1986-02-25 | 359 | 363 | 359 | 363 | 31,000 | 3,630 |
| 1986-02-24 | 362 | 363 | 357 | 357 | 75,000 | 3,570 |
| 1986-02-22 | 368 | 368 | 360 | 361 | 17,000 | 3,610 |
| 1986-02-21 | 368 | 368 | 360 | 363 | 32,000 | 3,630 |
| 1986-02-20 | 368 | 368 | 365 | 368 | 36,000 | 3,680 |
| 1986-02-19 | 366 | 366 | 365 | 366 | 27,000 | 3,660 |
| 1986-02-18 | 368 | 370 | 366 | 368 | 42,000 | 3,680 |
| 1986-02-17 | 370 | 375 | 365 | 368 | 14,000 | 3,680 |
| 1986-02-15 | 365 | 375 | 365 | 375 | 16,000 | 3,750 |
| 1986-02-14 | 380 | 380 | 365 | 365 | 42,000 | 3,650 |
| 1986-02-13 | 386 | 391 | 370 | 370 | 42,000 | 3,700 |
| 1986-02-12 | 391 | 398 | 390 | 390 | 36,000 | 3,900 |
| 1986-02-10 | 371 | 380 | 367 | 380 | 49,000 | 3,800 |
| 1986-02-07 | 375 | 380 | 369 | 369 | 52,000 | 3,690 |
| 1986-02-06 | 390 | 390 | 385 | 385 | 17,000 | 3,850 |
| 1986-02-05 | 385 | 400 | 384 | 400 | 42,000 | 4,000 |
| 1986-02-04 | 409 | 410 | 400 | 405 | 18,000 | 4,050 |
| 1986-02-03 | 404 | 404 | 390 | 404 | 43,000 | 4,040 |
| 1986-02-01 | 390 | 390 | 381 | 384 | 29,000 | 3,840 |
| 1986-01-31 | 389 | 390 | 385 | 386 | 40,000 | 3,860 |
| 1986-01-30 | 410 | 410 | 398 | 398 | 27,000 | 3,980 |
| 1986-01-29 | 411 | 415 | 406 | 406 | 41,000 | 4,060 |
| 1986-01-28 | 392 | 406 | 385 | 406 | 109,000 | 4,060 |
| 1986-01-27 | 417 | 417 | 395 | 395 | 64,000 | 3,950 |
| 1986-01-25 | 419 | 419 | 410 | 415 | 28,000 | 4,150 |
| 1986-01-24 | 446 | 446 | 427 | 427 | 33,000 | 4,270 |
| 1986-01-23 | 467 | 470 | 442 | 442 | 40,000 | 4,420 |
| 1986-01-22 | 442 | 469 | 442 | 467 | 105,000 | 4,670 |
| 1986-01-21 | 455 | 455 | 419 | 440 | 73,000 | 4,400 |
| 1986-01-20 | 440 | 445 | 440 | 440 | 40,000 | 4,400 |
| 1986-01-18 | 451 | 470 | 451 | 470 | 51,000 | 4,700 |
| 1986-01-17 | 470 | 470 | 449 | 449 | 72,000 | 4,490 |
| 1986-01-16 | 458 | 484 | 453 | 474 | 136,000 | 4,740 |
| 1986-01-14 | 485 | 490 | 458 | 458 | 150,000 | 4,580 |
| 1986-01-13 | 504 | 520 | 485 | 505 | 251,000 | 5,050 |
| 1986-01-10 | 500 | 550 | 488 | 549 | 624,000 | 5,490 |
| 1986-01-09 | 509 | 568 | 508 | 520 | 1,367,000 | 5,200 |
| 1986-01-08 | 440 | 500 | 435 | 500 | 1,209,000 | 5,000 |
| 1986-01-07 | 357 | 420 | 357 | 420 | 396,000 | 4,200 |
| 1986-01-06 | 339 | 350 | 338 | 350 | 29,000 | 3,500 |
| 1986-01-04 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
分割・併合履歴 ： [2015-09-28]1株→0.1株
