5964 東洋刃物(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 381 | 381 | 377 | 377 | 4,000 | 3,770 |
| 1987-12-26 | 397 | 397 | 396 | 396 | 5,000 | 3,960 |
| 1987-12-25 | 402 | 402 | 401 | 401 | 2,000 | 4,010 |
| 1987-12-24 | 405 | 405 | 403 | 403 | 14,000 | 4,030 |
| 1987-12-23 | 410 | 410 | 405 | 405 | 9,000 | 4,050 |
| 1987-12-22 | 418 | 420 | 405 | 405 | 29,000 | 4,050 |
| 1987-12-21 | 410 | 418 | 410 | 418 | 28,000 | 4,180 |
| 1987-12-18 | 410 | 410 | 401 | 405 | 13,000 | 4,050 |
| 1987-12-17 | 433 | 433 | 406 | 408 | 39,000 | 4,080 |
| 1987-12-16 | 434 | 434 | 420 | 433 | 126,000 | 4,330 |
| 1987-12-15 | 395 | 414 | 395 | 404 | 43,000 | 4,040 |
| 1987-12-14 | 395 | 395 | 381 | 382 | 20,000 | 3,820 |
| 1987-12-11 | 390 | 390 | 380 | 385 | 11,000 | 3,850 |
| 1987-12-10 | 390 | 394 | 388 | 390 | 33,000 | 3,900 |
| 1987-12-09 | 393 | 393 | 385 | 388 | 21,000 | 3,880 |
| 1987-12-08 | 386 | 395 | 385 | 395 | 69,000 | 3,950 |
| 1987-12-07 | 355 | 376 | 355 | 376 | 44,000 | 3,760 |
| 1987-12-05 | 355 | 355 | 355 | 355 | 4,000 | 3,550 |
| 1987-12-04 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 1987-12-03 | 356 | 356 | 351 | 351 | 6,000 | 3,510 |
| 1987-12-02 | 351 | 351 | 350 | 350 | 2,000 | 3,500 |
| 1987-11-30 | 368 | 368 | 361 | 361 | 6,000 | 3,610 |
| 1987-11-28 | 363 | 363 | 363 | 363 | 1,000 | 3,630 |
| 1987-11-27 | 369 | 369 | 369 | 369 | 3,000 | 3,690 |
| 1987-11-26 | 353 | 360 | 353 | 356 | 17,000 | 3,560 |
| 1987-11-25 | 343 | 353 | 343 | 350 | 7,000 | 3,500 |
| 1987-11-24 | 336 | 338 | 336 | 338 | 4,000 | 3,380 |
| 1987-11-18 | 346 | 346 | 346 | 346 | 6,000 | 3,460 |
| 1987-11-17 | 351 | 351 | 351 | 351 | 1,000 | 3,510 |
| 1987-11-16 | 341 | 341 | 336 | 341 | 20,000 | 3,410 |
| 1987-11-13 | 343 | 351 | 341 | 341 | 25,000 | 3,410 |
| 1987-11-11 | 351 | 352 | 340 | 349 | 17,000 | 3,490 |
| 1987-11-10 | 356 | 356 | 355 | 355 | 7,000 | 3,550 |
| 1987-11-07 | 359 | 370 | 355 | 370 | 6,000 | 3,700 |
| 1987-11-06 | 351 | 354 | 351 | 354 | 7,000 | 3,540 |
| 1987-11-05 | 365 | 365 | 360 | 360 | 3,000 | 3,600 |
| 1987-11-04 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1987-10-31 | 360 | 370 | 352 | 370 | 8,000 | 3,700 |
| 1987-10-30 | 360 | 360 | 357 | 357 | 7,000 | 3,570 |
| 1987-10-29 | 360 | 360 | 355 | 355 | 5,000 | 3,550 |
| 1987-10-28 | 355 | 357 | 351 | 351 | 22,000 | 3,510 |
| 1987-10-27 | 361 | 361 | 350 | 350 | 9,000 | 3,500 |
| 1987-10-26 | 376 | 376 | 371 | 371 | 3,000 | 3,710 |
| 1987-10-24 | 376 | 376 | 375 | 375 | 4,000 | 3,750 |
| 1987-10-23 | 386 | 386 | 372 | 372 | 20,000 | 3,720 |
| 1987-10-22 | 384 | 384 | 381 | 381 | 25,000 | 3,810 |
| 1987-10-21 | 361 | 361 | 361 | 361 | 12,000 | 3,610 |
| 1987-10-20 | 345 | 345 | 345 | 345 | 28,000 | 3,450 |
| 1987-10-19 | 428 | 428 | 410 | 410 | 21,000 | 4,100 |
| 1987-10-16 | 417 | 430 | 410 | 430 | 48,000 | 4,300 |
| 1987-10-15 | 429 | 430 | 404 | 404 | 71,000 | 4,040 |
| 1987-10-14 | 450 | 450 | 423 | 430 | 113,000 | 4,300 |
| 1987-10-13 | 427 | 450 | 423 | 449 | 340,000 | 4,490 |
| 1987-10-12 | 398 | 417 | 398 | 417 | 71,000 | 4,170 |
| 1987-10-09 | 390 | 398 | 390 | 398 | 27,000 | 3,980 |
| 1987-10-08 | 390 | 390 | 387 | 390 | 37,000 | 3,900 |
| 1987-10-07 | 386 | 390 | 380 | 390 | 12,000 | 3,900 |
| 1987-10-06 | 383 | 389 | 383 | 387 | 4,000 | 3,870 |
| 1987-10-03 | 380 | 380 | 376 | 380 | 11,000 | 3,800 |
| 1987-10-02 | 378 | 380 | 375 | 375 | 6,000 | 3,750 |
| 1987-10-01 | 376 | 379 | 375 | 376 | 7,000 | 3,760 |
| 1987-09-30 | 378 | 378 | 375 | 375 | 7,000 | 3,750 |
| 1987-09-29 | 376 | 376 | 376 | 376 | 6,000 | 3,760 |
| 1987-09-26 | 376 | 377 | 375 | 376 | 6,000 | 3,760 |
| 1987-09-25 | 380 | 380 | 376 | 377 | 4,000 | 3,770 |
| 1987-09-22 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1987-09-21 | 385 | 385 | 375 | 375 | 11,000 | 3,750 |
| 1987-09-18 | 391 | 391 | 390 | 390 | 15,000 | 3,900 |
| 1987-09-17 | 394 | 399 | 390 | 390 | 24,000 | 3,900 |
| 1987-09-16 | 379 | 389 | 379 | 389 | 35,000 | 3,890 |
| 1987-09-14 | 380 | 380 | 378 | 378 | 26,000 | 3,780 |
| 1987-09-11 | 385 | 385 | 380 | 380 | 9,000 | 3,800 |
| 1987-09-10 | 385 | 385 | 385 | 385 | 3,000 | 3,850 |
| 1987-09-09 | 385 | 389 | 385 | 385 | 7,000 | 3,850 |
| 1987-09-08 | 388 | 392 | 385 | 392 | 14,000 | 3,920 |
| 1987-09-07 | 399 | 400 | 390 | 390 | 20,000 | 3,900 |
| 1987-09-05 | 391 | 396 | 388 | 396 | 19,000 | 3,960 |
| 1987-09-04 | 393 | 397 | 391 | 391 | 40,000 | 3,910 |
| 1987-09-03 | 394 | 396 | 391 | 393 | 38,000 | 3,930 |
| 1987-09-02 | 398 | 398 | 394 | 395 | 19,000 | 3,950 |
| 1987-09-01 | 390 | 395 | 388 | 388 | 52,000 | 3,880 |
| 1987-08-31 | 388 | 390 | 386 | 388 | 12,000 | 3,880 |
| 1987-08-29 | 380 | 380 | 380 | 380 | 6,000 | 3,800 |
| 1987-08-28 | 386 | 390 | 378 | 379 | 12,000 | 3,790 |
| 1987-08-27 | 390 | 390 | 385 | 385 | 19,000 | 3,850 |
| 1987-08-26 | 381 | 389 | 379 | 389 | 49,000 | 3,890 |
| 1987-08-25 | 379 | 382 | 378 | 379 | 36,000 | 3,790 |
| 1987-08-24 | 385 | 385 | 380 | 380 | 11,000 | 3,800 |
| 1987-08-22 | 382 | 382 | 381 | 381 | 5,000 | 3,810 |
| 1987-08-21 | 385 | 385 | 380 | 380 | 8,000 | 3,800 |
| 1987-08-20 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1987-08-19 | 384 | 390 | 384 | 387 | 9,000 | 3,870 |
| 1987-08-18 | 390 | 390 | 377 | 377 | 19,000 | 3,770 |
| 1987-08-17 | 380 | 385 | 376 | 385 | 14,000 | 3,850 |
| 1987-08-14 | 385 | 385 | 385 | 385 | 5,000 | 3,850 |
| 1987-08-13 | 384 | 385 | 382 | 385 | 17,000 | 3,850 |
| 1987-08-12 | 385 | 388 | 383 | 383 | 14,000 | 3,830 |
| 1987-08-11 | 390 | 390 | 380 | 385 | 43,000 | 3,850 |
| 1987-08-10 | 386 | 390 | 385 | 390 | 49,000 | 3,900 |
| 1987-08-07 | 380 | 380 | 371 | 371 | 16,000 | 3,710 |
| 1987-08-06 | 365 | 380 | 361 | 370 | 33,000 | 3,700 |
| 1987-08-05 | 366 | 370 | 361 | 361 | 14,000 | 3,610 |
| 1987-08-04 | 366 | 366 | 366 | 366 | 6,000 | 3,660 |
| 1987-08-03 | 365 | 365 | 360 | 365 | 4,000 | 3,650 |
| 1987-08-01 | 364 | 365 | 364 | 365 | 10,000 | 3,650 |
| 1987-07-31 | 369 | 369 | 365 | 365 | 6,000 | 3,650 |
| 1987-07-30 | 365 | 365 | 364 | 365 | 26,000 | 3,650 |
| 1987-07-29 | 352 | 365 | 352 | 365 | 22,000 | 3,650 |
| 1987-07-28 | 352 | 365 | 350 | 350 | 15,000 | 3,500 |
| 1987-07-25 | 360 | 360 | 360 | 360 | 3,000 | 3,600 |
| 1987-07-24 | 364 | 364 | 360 | 360 | 7,000 | 3,600 |
| 1987-07-23 | 365 | 365 | 363 | 363 | 3,000 | 3,630 |
| 1987-07-22 | 370 | 370 | 365 | 365 | 3,000 | 3,650 |
| 1987-07-21 | 371 | 371 | 370 | 370 | 13,000 | 3,700 |
| 1987-07-20 | 385 | 385 | 381 | 381 | 7,000 | 3,810 |
| 1987-07-17 | 377 | 385 | 375 | 375 | 39,000 | 3,750 |
| 1987-07-16 | 380 | 390 | 375 | 375 | 51,000 | 3,750 |
| 1987-07-15 | 360 | 388 | 360 | 388 | 81,000 | 3,880 |
| 1987-07-14 | 360 | 360 | 355 | 360 | 38,000 | 3,600 |
| 1987-07-13 | 360 | 360 | 355 | 360 | 23,000 | 3,600 |
| 1987-07-10 | 355 | 355 | 351 | 351 | 17,000 | 3,510 |
| 1987-07-09 | 359 | 359 | 358 | 358 | 7,000 | 3,580 |
| 1987-07-08 | 352 | 360 | 351 | 355 | 12,000 | 3,550 |
| 1987-07-07 | 353 | 356 | 351 | 351 | 5,000 | 3,510 |
| 1987-07-06 | 360 | 360 | 355 | 355 | 12,000 | 3,550 |
| 1987-07-04 | 360 | 360 | 359 | 360 | 16,000 | 3,600 |
| 1987-07-03 | 359 | 360 | 355 | 359 | 22,000 | 3,590 |
| 1987-07-02 | 360 | 360 | 350 | 350 | 22,000 | 3,500 |
| 1987-06-30 | 358 | 358 | 350 | 350 | 6,000 | 3,500 |
| 1987-06-29 | 360 | 360 | 357 | 357 | 16,000 | 3,570 |
| 1987-06-27 | 340 | 360 | 340 | 360 | 9,000 | 3,600 |
| 1987-06-26 | 335 | 338 | 335 | 338 | 9,000 | 3,380 |
| 1987-06-25 | 346 | 346 | 336 | 336 | 19,000 | 3,360 |
| 1987-06-24 | 351 | 351 | 341 | 345 | 30,000 | 3,450 |
| 1987-06-23 | 349 | 350 | 348 | 348 | 11,000 | 3,480 |
| 1987-06-22 | 350 | 350 | 348 | 349 | 19,000 | 3,490 |
| 1987-06-19 | 350 | 351 | 349 | 349 | 11,000 | 3,490 |
| 1987-06-18 | 351 | 351 | 345 | 350 | 19,000 | 3,500 |
| 1987-06-17 | 350 | 355 | 350 | 355 | 17,000 | 3,550 |
| 1987-06-16 | 351 | 351 | 348 | 348 | 12,000 | 3,480 |
| 1987-06-15 | 350 | 350 | 346 | 346 | 17,000 | 3,460 |
| 1987-06-12 | 360 | 360 | 355 | 360 | 15,000 | 3,600 |
| 1987-06-11 | 365 | 365 | 365 | 365 | 3,000 | 3,650 |
| 1987-06-10 | 360 | 370 | 355 | 365 | 13,000 | 3,650 |
| 1987-06-09 | 350 | 350 | 345 | 350 | 23,000 | 3,500 |
| 1987-06-08 | 345 | 345 | 340 | 345 | 14,000 | 3,450 |
| 1987-06-06 | 360 | 360 | 355 | 355 | 11,000 | 3,550 |
| 1987-06-05 | 360 | 370 | 358 | 360 | 38,000 | 3,600 |
| 1987-06-04 | 357 | 359 | 350 | 355 | 72,000 | 3,550 |
| 1987-06-03 | 338 | 350 | 338 | 350 | 51,000 | 3,500 |
| 1987-06-02 | 338 | 340 | 335 | 338 | 32,000 | 3,380 |
| 1987-06-01 | 324 | 335 | 323 | 335 | 19,000 | 3,350 |
| 1987-05-30 | 324 | 324 | 324 | 324 | 4,000 | 3,240 |
| 1987-05-29 | 323 | 323 | 322 | 322 | 8,000 | 3,220 |
| 1987-05-28 | 324 | 324 | 323 | 323 | 3,000 | 3,230 |
| 1987-05-27 | 325 | 329 | 324 | 324 | 7,000 | 3,240 |
| 1987-05-26 | 324 | 324 | 324 | 324 | 2,000 | 3,240 |
| 1987-05-25 | 329 | 329 | 328 | 328 | 3,000 | 3,280 |
| 1987-05-23 | 328 | 328 | 322 | 328 | 5,000 | 3,280 |
| 1987-05-22 | 330 | 335 | 329 | 330 | 22,000 | 3,300 |
| 1987-05-21 | 330 | 330 | 330 | 330 | 5,000 | 3,300 |
| 1987-05-20 | 330 | 330 | 325 | 330 | 15,000 | 3,300 |
| 1987-05-19 | 330 | 335 | 320 | 320 | 39,000 | 3,200 |
| 1987-05-15 | 303 | 310 | 300 | 310 | 17,000 | 3,100 |
| 1987-05-14 | 290 | 304 | 290 | 304 | 17,000 | 3,040 |
| 1987-05-13 | 286 | 287 | 286 | 287 | 3,000 | 2,870 |
| 1987-05-12 | 287 | 287 | 287 | 287 | 5,000 | 2,870 |
| 1987-05-11 | 287 | 287 | 287 | 287 | 1,000 | 2,870 |
| 1987-05-08 | 283 | 283 | 283 | 283 | 1,000 | 2,830 |
| 1987-05-02 | 285 | 285 | 281 | 281 | 10,000 | 2,810 |
| 1987-05-01 | 286 | 286 | 285 | 285 | 15,000 | 2,850 |
| 1987-04-30 | 286 | 286 | 286 | 286 | 2,000 | 2,860 |
| 1987-04-28 | 286 | 286 | 286 | 286 | 1,000 | 2,860 |
| 1987-04-27 | 285 | 285 | 285 | 285 | 9,000 | 2,850 |
| 1987-04-25 | 285 | 290 | 285 | 290 | 4,000 | 2,900 |
| 1987-04-24 | 285 | 285 | 285 | 285 | 5,000 | 2,850 |
| 1987-04-23 | 285 | 286 | 285 | 285 | 7,000 | 2,850 |
| 1987-04-22 | 290 | 290 | 285 | 285 | 6,000 | 2,850 |
| 1987-04-21 | 294 | 295 | 294 | 295 | 5,000 | 2,950 |
| 1987-04-20 | 281 | 281 | 281 | 281 | 10,000 | 2,810 |
| 1987-04-17 | 295 | 295 | 285 | 285 | 12,000 | 2,850 |
| 1987-04-16 | 280 | 280 | 280 | 280 | 6,000 | 2,800 |
| 1987-04-15 | 291 | 291 | 287 | 287 | 5,000 | 2,870 |
| 1987-04-14 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
| 1987-04-13 | 295 | 295 | 291 | 295 | 6,000 | 2,950 |
| 1987-04-10 | 295 | 295 | 295 | 295 | 13,000 | 2,950 |
| 1987-04-09 | 281 | 295 | 280 | 295 | 16,000 | 2,950 |
| 1987-04-08 | 290 | 290 | 280 | 280 | 21,000 | 2,800 |
| 1987-04-07 | 292 | 292 | 290 | 290 | 3,000 | 2,900 |
| 1987-04-06 | 297 | 297 | 293 | 293 | 12,000 | 2,930 |
| 1987-04-04 | 291 | 296 | 291 | 296 | 7,000 | 2,960 |
| 1987-04-03 | 292 | 292 | 292 | 292 | 2,000 | 2,920 |
| 1987-04-02 | 296 | 296 | 296 | 296 | 9,000 | 2,960 |
| 1987-03-31 | 290 | 297 | 290 | 296 | 8,000 | 2,960 |
| 1987-03-30 | 292 | 292 | 292 | 292 | 1,000 | 2,920 |
| 1987-03-28 | 292 | 292 | 292 | 292 | 3,000 | 2,920 |
| 1987-03-27 | 292 | 292 | 292 | 292 | 10,000 | 2,920 |
| 1987-03-26 | 290 | 291 | 290 | 291 | 8,000 | 2,910 |
| 1987-03-25 | 292 | 292 | 290 | 290 | 9,000 | 2,900 |
| 1987-03-24 | 290 | 292 | 289 | 289 | 4,000 | 2,890 |
| 1987-03-23 | 290 | 290 | 288 | 288 | 10,000 | 2,880 |
| 1987-03-20 | 290 | 290 | 290 | 290 | 6,000 | 2,900 |
| 1987-03-19 | 290 | 300 | 290 | 290 | 17,000 | 2,900 |
| 1987-03-18 | 290 | 290 | 285 | 290 | 17,000 | 2,900 |
| 1987-03-17 | 296 | 296 | 288 | 296 | 27,000 | 2,960 |
| 1987-03-16 | 295 | 299 | 295 | 296 | 10,000 | 2,960 |
| 1987-03-13 | 296 | 300 | 295 | 295 | 18,000 | 2,950 |
| 1987-03-12 | 295 | 295 | 295 | 295 | 4,000 | 2,950 |
| 1987-03-11 | 300 | 302 | 294 | 294 | 15,000 | 2,940 |
| 1987-03-10 | 302 | 302 | 300 | 300 | 19,000 | 3,000 |
| 1987-03-09 | 301 | 302 | 301 | 302 | 15,000 | 3,020 |
| 1987-03-06 | 301 | 305 | 301 | 301 | 19,000 | 3,010 |
| 1987-03-04 | 301 | 301 | 301 | 301 | 10,000 | 3,010 |
| 1987-03-03 | 305 | 305 | 300 | 300 | 21,000 | 3,000 |
| 1987-03-02 | 308 | 308 | 305 | 305 | 11,000 | 3,050 |
| 1987-02-28 | 304 | 304 | 303 | 303 | 2,000 | 3,030 |
| 1987-02-27 | 305 | 305 | 303 | 303 | 6,000 | 3,030 |
| 1987-02-26 | 306 | 306 | 305 | 305 | 9,000 | 3,050 |
| 1987-02-25 | 307 | 308 | 307 | 308 | 5,000 | 3,080 |
| 1987-02-24 | 306 | 306 | 305 | 305 | 6,000 | 3,050 |
| 1987-02-23 | 307 | 307 | 305 | 305 | 3,000 | 3,050 |
| 1987-02-20 | 301 | 303 | 301 | 302 | 12,000 | 3,020 |
| 1987-02-19 | 310 | 310 | 306 | 306 | 9,000 | 3,060 |
| 1987-02-18 | 306 | 307 | 306 | 307 | 10,000 | 3,070 |
| 1987-02-17 | 307 | 308 | 305 | 305 | 10,000 | 3,050 |
| 1987-02-16 | 306 | 306 | 306 | 306 | 10,000 | 3,060 |
| 1987-02-13 | 303 | 305 | 303 | 305 | 16,000 | 3,050 |
| 1987-02-12 | 301 | 302 | 301 | 302 | 5,000 | 3,020 |
| 1987-02-10 | 304 | 304 | 304 | 304 | 2,000 | 3,040 |
| 1987-02-09 | 302 | 305 | 302 | 305 | 7,000 | 3,050 |
| 1987-02-07 | 301 | 301 | 301 | 301 | 11,000 | 3,010 |
| 1987-02-06 | 301 | 301 | 301 | 301 | 3,000 | 3,010 |
| 1987-02-05 | 308 | 308 | 301 | 301 | 5,000 | 3,010 |
| 1987-02-04 | 308 | 308 | 305 | 305 | 4,000 | 3,050 |
| 1987-02-03 | 306 | 311 | 300 | 300 | 11,000 | 3,000 |
| 1987-02-02 | 305 | 305 | 305 | 305 | 8,000 | 3,050 |
| 1987-01-31 | 310 | 315 | 310 | 315 | 19,000 | 3,150 |
| 1987-01-30 | 315 | 315 | 315 | 315 | 6,000 | 3,150 |
| 1987-01-29 | 316 | 316 | 316 | 316 | 1,000 | 3,160 |
| 1987-01-28 | 315 | 315 | 315 | 315 | 7,000 | 3,150 |
| 1987-01-27 | 315 | 325 | 315 | 315 | 12,000 | 3,150 |
| 1987-01-26 | 312 | 314 | 312 | 314 | 10,000 | 3,140 |
| 1987-01-24 | 312 | 312 | 312 | 312 | 1,000 | 3,120 |
| 1987-01-23 | 312 | 320 | 310 | 310 | 17,000 | 3,100 |
| 1987-01-22 | 318 | 318 | 312 | 312 | 10,000 | 3,120 |
| 1987-01-21 | 320 | 321 | 318 | 318 | 6,000 | 3,180 |
| 1987-01-20 | 315 | 315 | 315 | 315 | 3,000 | 3,150 |
| 1987-01-19 | 334 | 335 | 334 | 335 | 2,000 | 3,350 |
| 1987-01-16 | 330 | 334 | 325 | 334 | 15,000 | 3,340 |
| 1987-01-14 | 320 | 320 | 320 | 320 | 4,000 | 3,200 |
| 1987-01-13 | 331 | 335 | 330 | 335 | 8,000 | 3,350 |
| 1987-01-12 | 334 | 345 | 330 | 330 | 20,000 | 3,300 |
| 1987-01-08 | 331 | 335 | 330 | 335 | 10,000 | 3,350 |
| 1987-01-07 | 335 | 335 | 335 | 335 | 2,000 | 3,350 |
| 1987-01-06 | 330 | 331 | 330 | 331 | 10,000 | 3,310 |
| 1987-01-05 | 331 | 335 | 330 | 335 | 12,000 | 3,350 |
分割・併合履歴 ： [2015-09-28]1株→0.1株
