5964 東洋刃物(株) の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-266416416416412,0006,410
1990-12-256416416416411,0006,410
1990-12-216756756606603,0006,600
1990-12-206996996856852,0006,850
1990-12-196867006867005,0007,000
1990-12-186966966716713,0006,710
1990-12-176966966966961,0006,960
1990-12-146966966966965,0006,960
1990-12-1371671671071014,0007,100
1990-12-0763563663063614,0006,360
1990-12-066406406306346,0006,340
1990-12-056556556506506,0006,500
1990-12-046916916756753,0006,750
1990-12-037197197017014,0007,010
1990-11-307407407197199,0007,190
1990-11-297607607607601,0007,600
1990-11-287667677667667,0007,660
1990-11-277797797797792,0007,790
1990-11-267977977977971,0007,970
1990-11-157987987987985,0007,980
1990-11-148008008008003,0008,000
1990-11-138208208108102,0008,100
1990-11-098378378108107,0008,100
1990-11-088418418318317,0008,310
1990-11-078498498498492,0008,490
1990-11-028798798688687,0008,680
1990-11-018828898808897,0008,890
1990-10-3185188285088214,0008,820
1990-10-298068068018029,0008,020
1990-10-268118118018015,0008,010
1990-10-2580081980081813,0008,180
1990-10-248218268008009,0008,000
1990-10-2380081979981916,0008,190
1990-10-227317707317709,0007,700
1990-10-197057057057056,0007,050
1990-10-187207207057056,0007,050
1990-10-1770070070070013,0007,000
1990-10-167117117017013,0007,010
1990-10-127197197007005,0007,000
1990-10-117407457307306,0007,300
1990-10-0974074174074113,0007,410
1990-10-057207207207206,0007,200
1990-10-047207407207404,0007,400
1990-10-037007007007009,0007,000
1990-10-0274074072072010,0007,200
1990-09-2879179179179112,0007,910
1990-09-218718718718714,0008,710
1990-09-198918918818814,0008,810
1990-09-178818818818814,0008,810
1990-09-1389189188088012,0008,800
1990-09-129009108999009,0009,000
1990-09-119009009009003,0009,000
1990-09-108909018899009,0009,000
1990-09-078908908908906,0008,900
1990-09-069299299299291,0009,290
1990-09-059299299299292,0009,290
1990-09-049399399399391,0009,390
1990-09-039409409409403,0009,400
1990-08-3190090590090010,0009,000
1990-08-309409409209207,0009,200
1990-08-2995995995095513,0009,550
1990-08-289009299009299,0009,290
1990-08-2790990988088012,0008,800
1990-08-221,0001,00097997913,0009,790
1990-08-211,0101,0109901,00017,00010,000
1990-08-201,0001,0201,0001,0207,00010,200
1990-08-171,0501,0501,0001,0008,00010,000
1990-08-161,1001,1001,0501,05011,00010,500
1990-08-151,0601,0601,0601,0602,00010,600
1990-08-141,0801,0801,0501,0508,00010,500
1990-08-131,1001,1001,1001,1003,00011,000
1990-08-101,1501,1801,1501,15015,00011,500
1990-08-091,1801,1901,1501,18035,00011,800
1990-08-081,1401,1401,1201,12016,00011,200
1990-08-071,0501,1001,0501,10034,00011,000
1990-08-061,2401,2401,1401,17018,00011,700
1990-08-031,2701,2701,2101,24018,00012,400
1990-08-021,3201,3201,2701,27010,00012,700
1990-08-011,3101,3401,2801,31022,00013,100
1990-07-311,2701,3001,2701,27018,00012,700
1990-07-301,2801,2801,2701,2704,00012,700
1990-07-271,3401,3401,2701,27048,00012,700
1990-07-261,3701,3701,3301,33022,00013,300
1990-07-251,3301,3801,3301,37048,00013,700
1990-07-241,2901,3301,2601,33024,00013,300
1990-07-231,3101,3401,3001,30044,00013,000
1990-07-201,3701,3701,3201,32031,00013,200
1990-07-191,4101,4101,3901,390104,00013,900
1990-07-181,3601,4301,3501,390244,00013,900
1990-07-171,3501,3501,3201,350153,00013,500
1990-07-161,2601,3501,2501,35086,00013,500
1990-07-131,2601,2601,2201,24043,00012,400
1990-07-121,2401,2601,2201,26045,00012,600
1990-07-111,2301,2501,2101,24041,00012,400
1990-07-101,2401,2601,2301,23030,00012,300
1990-07-091,2401,2401,2201,22034,00012,200
1990-07-061,2201,2601,2201,22054,00012,200
1990-07-051,2201,2501,2201,23054,00012,300
1990-07-041,2201,2701,2201,23052,00012,300
1990-07-031,2501,2801,2201,24069,00012,400
1990-07-021,2901,2901,2101,22079,00012,200
1990-06-291,3201,3301,2701,280272,00012,800
1990-06-281,2401,3401,2301,340328,00013,400
1990-06-271,1801,2301,1801,220199,00012,200
1990-06-261,1501,1901,1501,160106,00011,600
1990-06-251,2201,2301,1501,150153,00011,500
1990-06-221,1301,2401,1301,210454,00012,100
1990-06-211,1201,1501,1201,120105,00011,200
1990-06-201,1201,1301,0901,100149,00011,000
1990-06-199911,0809911,08093,00010,800
1990-06-181,0001,00099099024,0009,900
1990-06-1592595092595026,0009,500
1990-06-149419419359357,0009,350
1990-06-1394294594194111,0009,410
1990-06-1295195594094130,0009,410
1990-06-0890592090592030,0009,200
1990-06-0791191189189613,0008,960
1990-06-069059059019016,0009,010
1990-06-049109109109102,0009,100
1990-06-0190090088088023,0008,800
1990-05-318909008909005,0009,000
1990-05-309009109009005,0009,000
1990-05-2989591588691016,0009,100
1990-05-2892092090090011,0009,000
1990-05-2590291090090021,0009,000
1990-05-2491791789289229,0008,920
1990-05-2390491890490730,0009,070
1990-05-228908908858858,0008,850
1990-05-219009008908909,0008,900
1990-05-189099099009002,0009,000
1990-05-1792092091091014,0009,100
1990-05-1691092091091018,0009,100
1990-05-1589691089590018,0009,000
1990-05-149369369369368,0009,360
1990-05-1189993689993614,0009,360
1990-05-108898958888958,0008,950
1990-05-0988589088589013,0008,900
1990-05-0887189087188523,0008,850
1990-05-0277582177582117,0008,210
1990-05-017657757657707,0007,700
1990-04-2774277074275521,0007,550
1990-04-2672674572574046,0007,400
1990-04-2575075073075021,0007,500
1990-04-2472075072075022,0007,500
1990-04-2372072572072515,0007,250
1990-04-197257257207202,0007,200
1990-04-187257257257253,0007,250
1990-04-177107257107254,0007,250
1990-04-167307307307303,0007,300
1990-04-137507507407403,0007,400
1990-04-127707707707702,0007,700
1990-04-117607707607707,0007,700
1990-04-1075175175175110,0007,510
1990-04-0969470069070015,0007,000
1990-04-066956956946948,0006,940
1990-04-038398398208206,0008,200
1990-04-028408408408403,0008,400
1990-03-3087587587087016,0008,700
1990-03-2986587084587011,0008,700
1990-03-288608658608655,0008,650
1990-03-278608608608605,0008,600
1990-03-2684587084587014,0008,700
1990-03-2387087084584515,0008,450
1990-03-2093093092092015,0009,200
1990-03-199809809509504,0009,500
1990-03-169809979809908,0009,900
1990-03-151,0001,00098098018,0009,800
1990-03-141,0001,0001,0001,0004,00010,000
1990-03-139959959959953,0009,950
1990-03-121,0001,0009909909,0009,900
1990-03-099911,0209901,0008,00010,000
1990-03-081,0101,02098098011,0009,800
1990-03-061,0201,0301,0201,0207,00010,200
1990-03-051,0301,0301,0301,0308,00010,300
1990-03-021,0401,0401,0201,0306,00010,300
1990-03-011,0301,0401,0201,0409,00010,400
1990-02-281,0301,0301,0201,0206,00010,200
1990-02-279701,00097099035,0009,900
1990-02-261,0301,03096097022,0009,700
1990-02-231,0401,0501,0301,03014,00010,300
1990-02-221,0501,0501,0301,05015,00010,500
1990-02-211,0801,0801,0401,05011,00010,500
1990-02-201,0801,0801,0601,06016,00010,600
1990-02-191,0401,0801,0401,0809,00010,800
1990-02-161,0801,1001,0201,02015,00010,200
1990-02-151,1301,1301,1001,1007,00011,000
1990-02-141,1601,1601,1301,13026,00011,300
1990-02-131,1601,1801,1301,14035,00011,400
1990-02-091,1701,1801,1601,16075,00011,600
1990-02-081,1801,1801,1601,160132,00011,600
1990-02-071,0501,1201,0401,12094,00011,200
1990-02-061,0301,0401,0301,04011,00010,400
1990-02-051,0301,0301,0201,02011,00010,200
1990-02-021,0301,0301,0301,0308,00010,300
1990-02-011,0301,0301,0201,0206,00010,200
1990-01-311,0201,0301,0101,02022,00010,200
1990-01-301,0401,0401,0201,03013,00010,300
1990-01-291,0401,0401,0301,04016,00010,400
1990-01-261,0501,0501,0301,05027,00010,500
1990-01-251,0301,0501,0301,0307,00010,300
1990-01-241,0301,0501,0301,05031,00010,500
1990-01-231,0501,0501,0501,0504,00010,500
1990-01-221,0601,0601,0401,06018,00010,600
1990-01-191,0801,0801,0401,04019,00010,400
1990-01-181,0901,0901,0701,07019,00010,700
1990-01-171,1001,1001,0801,08036,00010,800
1990-01-161,1001,1001,0801,08033,00010,800
1990-01-121,0901,1001,0801,10018,00011,000
1990-01-111,0901,1001,0801,08017,00010,800
1990-01-101,1001,1101,0601,06022,00010,600
1990-01-091,0901,1101,0901,09016,00010,900
1990-01-081,0901,1101,0701,11035,00011,100
1990-01-051,0901,0901,0701,0809,00010,800
1990-01-041,0801,0901,0801,0909,00010,900

分割・併合履歴 : [2015-09-28]1株→0.1株