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 |
---|---|---|---|---|---|---|
1990-12-26 | 641 | 641 | 641 | 641 | 2,000 | 6,410 |
1990-12-25 | 641 | 641 | 641 | 641 | 1,000 | 6,410 |
1990-12-21 | 675 | 675 | 660 | 660 | 3,000 | 6,600 |
1990-12-20 | 699 | 699 | 685 | 685 | 2,000 | 6,850 |
1990-12-19 | 686 | 700 | 686 | 700 | 5,000 | 7,000 |
1990-12-18 | 696 | 696 | 671 | 671 | 3,000 | 6,710 |
1990-12-17 | 696 | 696 | 696 | 696 | 1,000 | 6,960 |
1990-12-14 | 696 | 696 | 696 | 696 | 5,000 | 6,960 |
1990-12-13 | 716 | 716 | 710 | 710 | 14,000 | 7,100 |
1990-12-07 | 635 | 636 | 630 | 636 | 14,000 | 6,360 |
1990-12-06 | 640 | 640 | 630 | 634 | 6,000 | 6,340 |
1990-12-05 | 655 | 655 | 650 | 650 | 6,000 | 6,500 |
1990-12-04 | 691 | 691 | 675 | 675 | 3,000 | 6,750 |
1990-12-03 | 719 | 719 | 701 | 701 | 4,000 | 7,010 |
1990-11-30 | 740 | 740 | 719 | 719 | 9,000 | 7,190 |
1990-11-29 | 760 | 760 | 760 | 760 | 1,000 | 7,600 |
1990-11-28 | 766 | 767 | 766 | 766 | 7,000 | 7,660 |
1990-11-27 | 779 | 779 | 779 | 779 | 2,000 | 7,790 |
1990-11-26 | 797 | 797 | 797 | 797 | 1,000 | 7,970 |
1990-11-15 | 798 | 798 | 798 | 798 | 5,000 | 7,980 |
1990-11-14 | 800 | 800 | 800 | 800 | 3,000 | 8,000 |
1990-11-13 | 820 | 820 | 810 | 810 | 2,000 | 8,100 |
1990-11-09 | 837 | 837 | 810 | 810 | 7,000 | 8,100 |
1990-11-08 | 841 | 841 | 831 | 831 | 7,000 | 8,310 |
1990-11-07 | 849 | 849 | 849 | 849 | 2,000 | 8,490 |
1990-11-02 | 879 | 879 | 868 | 868 | 7,000 | 8,680 |
1990-11-01 | 882 | 889 | 880 | 889 | 7,000 | 8,890 |
1990-10-31 | 851 | 882 | 850 | 882 | 14,000 | 8,820 |
1990-10-29 | 806 | 806 | 801 | 802 | 9,000 | 8,020 |
1990-10-26 | 811 | 811 | 801 | 801 | 5,000 | 8,010 |
1990-10-25 | 800 | 819 | 800 | 818 | 13,000 | 8,180 |
1990-10-24 | 821 | 826 | 800 | 800 | 9,000 | 8,000 |
1990-10-23 | 800 | 819 | 799 | 819 | 16,000 | 8,190 |
1990-10-22 | 731 | 770 | 731 | 770 | 9,000 | 7,700 |
1990-10-19 | 705 | 705 | 705 | 705 | 6,000 | 7,050 |
1990-10-18 | 720 | 720 | 705 | 705 | 6,000 | 7,050 |
1990-10-17 | 700 | 700 | 700 | 700 | 13,000 | 7,000 |
1990-10-16 | 711 | 711 | 701 | 701 | 3,000 | 7,010 |
1990-10-12 | 719 | 719 | 700 | 700 | 5,000 | 7,000 |
1990-10-11 | 740 | 745 | 730 | 730 | 6,000 | 7,300 |
1990-10-09 | 740 | 741 | 740 | 741 | 13,000 | 7,410 |
1990-10-05 | 720 | 720 | 720 | 720 | 6,000 | 7,200 |
1990-10-04 | 720 | 740 | 720 | 740 | 4,000 | 7,400 |
1990-10-03 | 700 | 700 | 700 | 700 | 9,000 | 7,000 |
1990-10-02 | 740 | 740 | 720 | 720 | 10,000 | 7,200 |
1990-09-28 | 791 | 791 | 791 | 791 | 12,000 | 7,910 |
1990-09-21 | 871 | 871 | 871 | 871 | 4,000 | 8,710 |
1990-09-19 | 891 | 891 | 881 | 881 | 4,000 | 8,810 |
1990-09-17 | 881 | 881 | 881 | 881 | 4,000 | 8,810 |
1990-09-13 | 891 | 891 | 880 | 880 | 12,000 | 8,800 |
1990-09-12 | 900 | 910 | 899 | 900 | 9,000 | 9,000 |
1990-09-11 | 900 | 900 | 900 | 900 | 3,000 | 9,000 |
1990-09-10 | 890 | 901 | 889 | 900 | 9,000 | 9,000 |
1990-09-07 | 890 | 890 | 890 | 890 | 6,000 | 8,900 |
1990-09-06 | 929 | 929 | 929 | 929 | 1,000 | 9,290 |
1990-09-05 | 929 | 929 | 929 | 929 | 2,000 | 9,290 |
1990-09-04 | 939 | 939 | 939 | 939 | 1,000 | 9,390 |
1990-09-03 | 940 | 940 | 940 | 940 | 3,000 | 9,400 |
1990-08-31 | 900 | 905 | 900 | 900 | 10,000 | 9,000 |
1990-08-30 | 940 | 940 | 920 | 920 | 7,000 | 9,200 |
1990-08-29 | 959 | 959 | 950 | 955 | 13,000 | 9,550 |
1990-08-28 | 900 | 929 | 900 | 929 | 9,000 | 9,290 |
1990-08-27 | 909 | 909 | 880 | 880 | 12,000 | 8,800 |
1990-08-22 | 1,000 | 1,000 | 979 | 979 | 13,000 | 9,790 |
1990-08-21 | 1,010 | 1,010 | 990 | 1,000 | 17,000 | 10,000 |
1990-08-20 | 1,000 | 1,020 | 1,000 | 1,020 | 7,000 | 10,200 |
1990-08-17 | 1,050 | 1,050 | 1,000 | 1,000 | 8,000 | 10,000 |
1990-08-16 | 1,100 | 1,100 | 1,050 | 1,050 | 11,000 | 10,500 |
1990-08-15 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 10,600 |
1990-08-14 | 1,080 | 1,080 | 1,050 | 1,050 | 8,000 | 10,500 |
1990-08-13 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 11,000 |
1990-08-10 | 1,150 | 1,180 | 1,150 | 1,150 | 15,000 | 11,500 |
1990-08-09 | 1,180 | 1,190 | 1,150 | 1,180 | 35,000 | 11,800 |
1990-08-08 | 1,140 | 1,140 | 1,120 | 1,120 | 16,000 | 11,200 |
1990-08-07 | 1,050 | 1,100 | 1,050 | 1,100 | 34,000 | 11,000 |
1990-08-06 | 1,240 | 1,240 | 1,140 | 1,170 | 18,000 | 11,700 |
1990-08-03 | 1,270 | 1,270 | 1,210 | 1,240 | 18,000 | 12,400 |
1990-08-02 | 1,320 | 1,320 | 1,270 | 1,270 | 10,000 | 12,700 |
1990-08-01 | 1,310 | 1,340 | 1,280 | 1,310 | 22,000 | 13,100 |
1990-07-31 | 1,270 | 1,300 | 1,270 | 1,270 | 18,000 | 12,700 |
1990-07-30 | 1,280 | 1,280 | 1,270 | 1,270 | 4,000 | 12,700 |
1990-07-27 | 1,340 | 1,340 | 1,270 | 1,270 | 48,000 | 12,700 |
1990-07-26 | 1,370 | 1,370 | 1,330 | 1,330 | 22,000 | 13,300 |
1990-07-25 | 1,330 | 1,380 | 1,330 | 1,370 | 48,000 | 13,700 |
1990-07-24 | 1,290 | 1,330 | 1,260 | 1,330 | 24,000 | 13,300 |
1990-07-23 | 1,310 | 1,340 | 1,300 | 1,300 | 44,000 | 13,000 |
1990-07-20 | 1,370 | 1,370 | 1,320 | 1,320 | 31,000 | 13,200 |
1990-07-19 | 1,410 | 1,410 | 1,390 | 1,390 | 104,000 | 13,900 |
1990-07-18 | 1,360 | 1,430 | 1,350 | 1,390 | 244,000 | 13,900 |
1990-07-17 | 1,350 | 1,350 | 1,320 | 1,350 | 153,000 | 13,500 |
1990-07-16 | 1,260 | 1,350 | 1,250 | 1,350 | 86,000 | 13,500 |
1990-07-13 | 1,260 | 1,260 | 1,220 | 1,240 | 43,000 | 12,400 |
1990-07-12 | 1,240 | 1,260 | 1,220 | 1,260 | 45,000 | 12,600 |
1990-07-11 | 1,230 | 1,250 | 1,210 | 1,240 | 41,000 | 12,400 |
1990-07-10 | 1,240 | 1,260 | 1,230 | 1,230 | 30,000 | 12,300 |
1990-07-09 | 1,240 | 1,240 | 1,220 | 1,220 | 34,000 | 12,200 |
1990-07-06 | 1,220 | 1,260 | 1,220 | 1,220 | 54,000 | 12,200 |
1990-07-05 | 1,220 | 1,250 | 1,220 | 1,230 | 54,000 | 12,300 |
1990-07-04 | 1,220 | 1,270 | 1,220 | 1,230 | 52,000 | 12,300 |
1990-07-03 | 1,250 | 1,280 | 1,220 | 1,240 | 69,000 | 12,400 |
1990-07-02 | 1,290 | 1,290 | 1,210 | 1,220 | 79,000 | 12,200 |
1990-06-29 | 1,320 | 1,330 | 1,270 | 1,280 | 272,000 | 12,800 |
1990-06-28 | 1,240 | 1,340 | 1,230 | 1,340 | 328,000 | 13,400 |
1990-06-27 | 1,180 | 1,230 | 1,180 | 1,220 | 199,000 | 12,200 |
1990-06-26 | 1,150 | 1,190 | 1,150 | 1,160 | 106,000 | 11,600 |
1990-06-25 | 1,220 | 1,230 | 1,150 | 1,150 | 153,000 | 11,500 |
1990-06-22 | 1,130 | 1,240 | 1,130 | 1,210 | 454,000 | 12,100 |
1990-06-21 | 1,120 | 1,150 | 1,120 | 1,120 | 105,000 | 11,200 |
1990-06-20 | 1,120 | 1,130 | 1,090 | 1,100 | 149,000 | 11,000 |
1990-06-19 | 991 | 1,080 | 991 | 1,080 | 93,000 | 10,800 |
1990-06-18 | 1,000 | 1,000 | 990 | 990 | 24,000 | 9,900 |
1990-06-15 | 925 | 950 | 925 | 950 | 26,000 | 9,500 |
1990-06-14 | 941 | 941 | 935 | 935 | 7,000 | 9,350 |
1990-06-13 | 942 | 945 | 941 | 941 | 11,000 | 9,410 |
1990-06-12 | 951 | 955 | 940 | 941 | 30,000 | 9,410 |
1990-06-08 | 905 | 920 | 905 | 920 | 30,000 | 9,200 |
1990-06-07 | 911 | 911 | 891 | 896 | 13,000 | 8,960 |
1990-06-06 | 905 | 905 | 901 | 901 | 6,000 | 9,010 |
1990-06-04 | 910 | 910 | 910 | 910 | 2,000 | 9,100 |
1990-06-01 | 900 | 900 | 880 | 880 | 23,000 | 8,800 |
1990-05-31 | 890 | 900 | 890 | 900 | 5,000 | 9,000 |
1990-05-30 | 900 | 910 | 900 | 900 | 5,000 | 9,000 |
1990-05-29 | 895 | 915 | 886 | 910 | 16,000 | 9,100 |
1990-05-28 | 920 | 920 | 900 | 900 | 11,000 | 9,000 |
1990-05-25 | 902 | 910 | 900 | 900 | 21,000 | 9,000 |
1990-05-24 | 917 | 917 | 892 | 892 | 29,000 | 8,920 |
1990-05-23 | 904 | 918 | 904 | 907 | 30,000 | 9,070 |
1990-05-22 | 890 | 890 | 885 | 885 | 8,000 | 8,850 |
1990-05-21 | 900 | 900 | 890 | 890 | 9,000 | 8,900 |
1990-05-18 | 909 | 909 | 900 | 900 | 2,000 | 9,000 |
1990-05-17 | 920 | 920 | 910 | 910 | 14,000 | 9,100 |
1990-05-16 | 910 | 920 | 910 | 910 | 18,000 | 9,100 |
1990-05-15 | 896 | 910 | 895 | 900 | 18,000 | 9,000 |
1990-05-14 | 936 | 936 | 936 | 936 | 8,000 | 9,360 |
1990-05-11 | 899 | 936 | 899 | 936 | 14,000 | 9,360 |
1990-05-10 | 889 | 895 | 888 | 895 | 8,000 | 8,950 |
1990-05-09 | 885 | 890 | 885 | 890 | 13,000 | 8,900 |
1990-05-08 | 871 | 890 | 871 | 885 | 23,000 | 8,850 |
1990-05-02 | 775 | 821 | 775 | 821 | 17,000 | 8,210 |
1990-05-01 | 765 | 775 | 765 | 770 | 7,000 | 7,700 |
1990-04-27 | 742 | 770 | 742 | 755 | 21,000 | 7,550 |
1990-04-26 | 726 | 745 | 725 | 740 | 46,000 | 7,400 |
1990-04-25 | 750 | 750 | 730 | 750 | 21,000 | 7,500 |
1990-04-24 | 720 | 750 | 720 | 750 | 22,000 | 7,500 |
1990-04-23 | 720 | 725 | 720 | 725 | 15,000 | 7,250 |
1990-04-19 | 725 | 725 | 720 | 720 | 2,000 | 7,200 |
1990-04-18 | 725 | 725 | 725 | 725 | 3,000 | 7,250 |
1990-04-17 | 710 | 725 | 710 | 725 | 4,000 | 7,250 |
1990-04-16 | 730 | 730 | 730 | 730 | 3,000 | 7,300 |
1990-04-13 | 750 | 750 | 740 | 740 | 3,000 | 7,400 |
1990-04-12 | 770 | 770 | 770 | 770 | 2,000 | 7,700 |
1990-04-11 | 760 | 770 | 760 | 770 | 7,000 | 7,700 |
1990-04-10 | 751 | 751 | 751 | 751 | 10,000 | 7,510 |
1990-04-09 | 694 | 700 | 690 | 700 | 15,000 | 7,000 |
1990-04-06 | 695 | 695 | 694 | 694 | 8,000 | 6,940 |
1990-04-03 | 839 | 839 | 820 | 820 | 6,000 | 8,200 |
1990-04-02 | 840 | 840 | 840 | 840 | 3,000 | 8,400 |
1990-03-30 | 875 | 875 | 870 | 870 | 16,000 | 8,700 |
1990-03-29 | 865 | 870 | 845 | 870 | 11,000 | 8,700 |
1990-03-28 | 860 | 865 | 860 | 865 | 5,000 | 8,650 |
1990-03-27 | 860 | 860 | 860 | 860 | 5,000 | 8,600 |
1990-03-26 | 845 | 870 | 845 | 870 | 14,000 | 8,700 |
1990-03-23 | 870 | 870 | 845 | 845 | 15,000 | 8,450 |
1990-03-20 | 930 | 930 | 920 | 920 | 15,000 | 9,200 |
1990-03-19 | 980 | 980 | 950 | 950 | 4,000 | 9,500 |
1990-03-16 | 980 | 997 | 980 | 990 | 8,000 | 9,900 |
1990-03-15 | 1,000 | 1,000 | 980 | 980 | 18,000 | 9,800 |
1990-03-14 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 10,000 |
1990-03-13 | 995 | 995 | 995 | 995 | 3,000 | 9,950 |
1990-03-12 | 1,000 | 1,000 | 990 | 990 | 9,000 | 9,900 |
1990-03-09 | 991 | 1,020 | 990 | 1,000 | 8,000 | 10,000 |
1990-03-08 | 1,010 | 1,020 | 980 | 980 | 11,000 | 9,800 |
1990-03-06 | 1,020 | 1,030 | 1,020 | 1,020 | 7,000 | 10,200 |
1990-03-05 | 1,030 | 1,030 | 1,030 | 1,030 | 8,000 | 10,300 |
1990-03-02 | 1,040 | 1,040 | 1,020 | 1,030 | 6,000 | 10,300 |
1990-03-01 | 1,030 | 1,040 | 1,020 | 1,040 | 9,000 | 10,400 |
1990-02-28 | 1,030 | 1,030 | 1,020 | 1,020 | 6,000 | 10,200 |
1990-02-27 | 970 | 1,000 | 970 | 990 | 35,000 | 9,900 |
1990-02-26 | 1,030 | 1,030 | 960 | 970 | 22,000 | 9,700 |
1990-02-23 | 1,040 | 1,050 | 1,030 | 1,030 | 14,000 | 10,300 |
1990-02-22 | 1,050 | 1,050 | 1,030 | 1,050 | 15,000 | 10,500 |
1990-02-21 | 1,080 | 1,080 | 1,040 | 1,050 | 11,000 | 10,500 |
1990-02-20 | 1,080 | 1,080 | 1,060 | 1,060 | 16,000 | 10,600 |
1990-02-19 | 1,040 | 1,080 | 1,040 | 1,080 | 9,000 | 10,800 |
1990-02-16 | 1,080 | 1,100 | 1,020 | 1,020 | 15,000 | 10,200 |
1990-02-15 | 1,130 | 1,130 | 1,100 | 1,100 | 7,000 | 11,000 |
1990-02-14 | 1,160 | 1,160 | 1,130 | 1,130 | 26,000 | 11,300 |
1990-02-13 | 1,160 | 1,180 | 1,130 | 1,140 | 35,000 | 11,400 |
1990-02-09 | 1,170 | 1,180 | 1,160 | 1,160 | 75,000 | 11,600 |
1990-02-08 | 1,180 | 1,180 | 1,160 | 1,160 | 132,000 | 11,600 |
1990-02-07 | 1,050 | 1,120 | 1,040 | 1,120 | 94,000 | 11,200 |
1990-02-06 | 1,030 | 1,040 | 1,030 | 1,040 | 11,000 | 10,400 |
1990-02-05 | 1,030 | 1,030 | 1,020 | 1,020 | 11,000 | 10,200 |
1990-02-02 | 1,030 | 1,030 | 1,030 | 1,030 | 8,000 | 10,300 |
1990-02-01 | 1,030 | 1,030 | 1,020 | 1,020 | 6,000 | 10,200 |
1990-01-31 | 1,020 | 1,030 | 1,010 | 1,020 | 22,000 | 10,200 |
1990-01-30 | 1,040 | 1,040 | 1,020 | 1,030 | 13,000 | 10,300 |
1990-01-29 | 1,040 | 1,040 | 1,030 | 1,040 | 16,000 | 10,400 |
1990-01-26 | 1,050 | 1,050 | 1,030 | 1,050 | 27,000 | 10,500 |
1990-01-25 | 1,030 | 1,050 | 1,030 | 1,030 | 7,000 | 10,300 |
1990-01-24 | 1,030 | 1,050 | 1,030 | 1,050 | 31,000 | 10,500 |
1990-01-23 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 10,500 |
1990-01-22 | 1,060 | 1,060 | 1,040 | 1,060 | 18,000 | 10,600 |
1990-01-19 | 1,080 | 1,080 | 1,040 | 1,040 | 19,000 | 10,400 |
1990-01-18 | 1,090 | 1,090 | 1,070 | 1,070 | 19,000 | 10,700 |
1990-01-17 | 1,100 | 1,100 | 1,080 | 1,080 | 36,000 | 10,800 |
1990-01-16 | 1,100 | 1,100 | 1,080 | 1,080 | 33,000 | 10,800 |
1990-01-12 | 1,090 | 1,100 | 1,080 | 1,100 | 18,000 | 11,000 |
1990-01-11 | 1,090 | 1,100 | 1,080 | 1,080 | 17,000 | 10,800 |
1990-01-10 | 1,100 | 1,110 | 1,060 | 1,060 | 22,000 | 10,600 |
1990-01-09 | 1,090 | 1,110 | 1,090 | 1,090 | 16,000 | 10,900 |
1990-01-08 | 1,090 | 1,110 | 1,070 | 1,110 | 35,000 | 11,100 |
1990-01-05 | 1,090 | 1,090 | 1,070 | 1,080 | 9,000 | 10,800 |
1990-01-04 | 1,080 | 1,090 | 1,080 | 1,090 | 9,000 | 10,900 |
分割・併合履歴 : [2015-09-28]1株→0.1株