5964 東洋刃物(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-26 | 486 | 486 | 486 | 486 | 1,000 | 4,860 |
| 1991-12-25 | 500 | 501 | 500 | 501 | 9,000 | 5,010 |
| 1991-12-24 | 501 | 501 | 501 | 501 | 7,000 | 5,010 |
| 1991-12-20 | 501 | 501 | 501 | 501 | 50,000 | 5,010 |
| 1991-12-19 | 501 | 501 | 501 | 501 | 1,000 | 5,010 |
| 1991-12-18 | 511 | 511 | 500 | 500 | 5,000 | 5,000 |
| 1991-12-17 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 1991-12-16 | 530 | 530 | 526 | 526 | 4,000 | 5,260 |
| 1991-12-09 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1991-12-05 | 536 | 541 | 536 | 541 | 6,000 | 5,410 |
| 1991-12-03 | 531 | 532 | 531 | 531 | 6,000 | 5,310 |
| 1991-11-28 | 528 | 528 | 528 | 528 | 4,000 | 5,280 |
| 1991-11-27 | 547 | 547 | 547 | 547 | 1,000 | 5,470 |
| 1991-11-15 | 579 | 579 | 579 | 579 | 5,000 | 5,790 |
| 1991-11-14 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 1991-11-12 | 547 | 547 | 547 | 547 | 3,000 | 5,470 |
| 1991-11-11 | 567 | 567 | 567 | 567 | 2,000 | 5,670 |
| 1991-11-07 | 597 | 597 | 597 | 597 | 1,000 | 5,970 |
| 1991-11-06 | 599 | 599 | 599 | 599 | 1,000 | 5,990 |
| 1991-11-05 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1991-11-01 | 600 | 601 | 600 | 601 | 2,000 | 6,010 |
| 1991-10-30 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1991-10-29 | 601 | 601 | 600 | 600 | 4,000 | 6,000 |
| 1991-10-28 | 601 | 601 | 601 | 601 | 9,000 | 6,010 |
| 1991-10-25 | 599 | 599 | 599 | 599 | 1,000 | 5,990 |
| 1991-10-24 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1991-10-21 | 611 | 611 | 611 | 611 | 2,000 | 6,110 |
| 1991-10-18 | 591 | 591 | 591 | 591 | 2,000 | 5,910 |
| 1991-10-17 | 569 | 569 | 561 | 561 | 7,000 | 5,610 |
| 1991-10-16 | 600 | 600 | 599 | 599 | 2,000 | 5,990 |
| 1991-10-14 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1991-10-11 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 1991-10-09 | 624 | 624 | 624 | 624 | 1,000 | 6,240 |
| 1991-10-08 | 621 | 625 | 621 | 625 | 3,000 | 6,250 |
| 1991-10-07 | 621 | 621 | 621 | 621 | 10,000 | 6,210 |
| 1991-10-04 | 621 | 621 | 620 | 620 | 3,000 | 6,200 |
| 1991-10-03 | 620 | 620 | 620 | 620 | 5,000 | 6,200 |
| 1991-10-02 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 1991-09-25 | 630 | 630 | 630 | 630 | 2,000 | 6,300 |
| 1991-09-20 | 630 | 630 | 630 | 630 | 2,000 | 6,300 |
| 1991-09-19 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1991-09-17 | 631 | 631 | 631 | 631 | 7,000 | 6,310 |
| 1991-09-11 | 581 | 581 | 581 | 581 | 52,000 | 5,810 |
| 1991-09-10 | 580 | 581 | 580 | 581 | 2,000 | 5,810 |
| 1991-09-09 | 580 | 580 | 580 | 580 | 4,000 | 5,800 |
| 1991-09-06 | 600 | 602 | 600 | 602 | 3,000 | 6,020 |
| 1991-09-04 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1991-09-02 | 620 | 620 | 620 | 620 | 2,000 | 6,200 |
| 1991-08-23 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1991-08-22 | 640 | 640 | 640 | 640 | 2,000 | 6,400 |
| 1991-08-21 | 655 | 655 | 655 | 655 | 3,000 | 6,550 |
| 1991-08-09 | 675 | 675 | 675 | 675 | 1,000 | 6,750 |
| 1991-08-08 | 670 | 675 | 670 | 675 | 4,000 | 6,750 |
| 1991-08-07 | 670 | 670 | 670 | 670 | 2,000 | 6,700 |
| 1991-08-06 | 670 | 670 | 670 | 670 | 3,000 | 6,700 |
| 1991-08-05 | 670 | 670 | 670 | 670 | 2,000 | 6,700 |
| 1991-08-02 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1991-07-26 | 680 | 680 | 680 | 680 | 3,000 | 6,800 |
| 1991-07-23 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1991-07-22 | 680 | 680 | 680 | 680 | 5,000 | 6,800 |
| 1991-07-16 | 670 | 680 | 670 | 680 | 3,000 | 6,800 |
| 1991-07-15 | 670 | 670 | 670 | 670 | 2,000 | 6,700 |
| 1991-07-12 | 670 | 670 | 670 | 670 | 2,000 | 6,700 |
| 1991-07-11 | 670 | 670 | 661 | 670 | 3,000 | 6,700 |
| 1991-07-10 | 670 | 670 | 670 | 670 | 2,000 | 6,700 |
| 1991-07-09 | 671 | 671 | 671 | 671 | 1,000 | 6,710 |
| 1991-07-05 | 690 | 691 | 690 | 691 | 4,000 | 6,910 |
| 1991-07-04 | 700 | 700 | 700 | 700 | 3,000 | 7,000 |
| 1991-07-03 | 710 | 710 | 710 | 710 | 5,000 | 7,100 |
| 1991-07-01 | 710 | 711 | 710 | 711 | 5,000 | 7,110 |
| 1991-06-28 | 710 | 710 | 710 | 710 | 1,000 | 7,100 |
| 1991-06-26 | 730 | 730 | 730 | 730 | 1,000 | 7,300 |
| 1991-06-25 | 730 | 730 | 730 | 730 | 4,000 | 7,300 |
| 1991-06-24 | 750 | 750 | 749 | 749 | 4,000 | 7,490 |
| 1991-06-21 | 749 | 749 | 749 | 749 | 2,000 | 7,490 |
| 1991-06-19 | 740 | 740 | 740 | 740 | 1,000 | 7,400 |
| 1991-06-18 | 750 | 750 | 750 | 750 | 3,000 | 7,500 |
| 1991-06-17 | 766 | 766 | 766 | 766 | 10,000 | 7,660 |
| 1991-06-14 | 716 | 716 | 716 | 716 | 2,000 | 7,160 |
| 1991-06-13 | 710 | 710 | 710 | 710 | 5,000 | 7,100 |
| 1991-06-12 | 735 | 736 | 720 | 720 | 6,000 | 7,200 |
| 1991-06-11 | 740 | 740 | 740 | 740 | 1,000 | 7,400 |
| 1991-06-06 | 779 | 779 | 770 | 770 | 6,000 | 7,700 |
| 1991-06-05 | 770 | 780 | 770 | 780 | 5,000 | 7,800 |
| 1991-06-04 | 800 | 800 | 780 | 780 | 3,000 | 7,800 |
| 1991-06-03 | 780 | 780 | 780 | 780 | 3,000 | 7,800 |
| 1991-05-31 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 1991-05-30 | 790 | 790 | 790 | 790 | 1,000 | 7,900 |
| 1991-05-27 | 770 | 770 | 770 | 770 | 4,000 | 7,700 |
| 1991-05-24 | 810 | 810 | 780 | 780 | 10,000 | 7,800 |
| 1991-05-23 | 820 | 820 | 820 | 820 | 2,000 | 8,200 |
| 1991-05-22 | 830 | 830 | 820 | 830 | 17,000 | 8,300 |
| 1991-05-21 | 830 | 830 | 830 | 830 | 5,000 | 8,300 |
| 1991-05-20 | 830 | 840 | 830 | 830 | 3,000 | 8,300 |
| 1991-05-17 | 841 | 855 | 840 | 840 | 9,000 | 8,400 |
| 1991-05-16 | 869 | 869 | 840 | 840 | 12,000 | 8,400 |
| 1991-05-15 | 870 | 870 | 870 | 870 | 2,000 | 8,700 |
| 1991-05-14 | 870 | 870 | 870 | 870 | 8,000 | 8,700 |
| 1991-05-13 | 880 | 880 | 880 | 880 | 8,000 | 8,800 |
| 1991-05-10 | 883 | 890 | 883 | 889 | 5,000 | 8,890 |
| 1991-05-09 | 870 | 885 | 870 | 885 | 17,000 | 8,850 |
| 1991-05-08 | 880 | 880 | 880 | 880 | 6,000 | 8,800 |
| 1991-05-07 | 887 | 887 | 887 | 887 | 3,000 | 8,870 |
| 1991-05-02 | 861 | 870 | 861 | 870 | 9,000 | 8,700 |
| 1991-05-01 | 840 | 860 | 840 | 860 | 4,000 | 8,600 |
| 1991-04-30 | 840 | 840 | 840 | 840 | 6,000 | 8,400 |
| 1991-04-26 | 800 | 800 | 800 | 800 | 4,000 | 8,000 |
| 1991-04-25 | 829 | 830 | 820 | 820 | 5,000 | 8,200 |
| 1991-04-23 | 860 | 860 | 850 | 850 | 4,000 | 8,500 |
| 1991-04-22 | 882 | 890 | 870 | 870 | 14,000 | 8,700 |
| 1991-04-19 | 865 | 900 | 865 | 882 | 22,000 | 8,820 |
| 1991-04-18 | 840 | 860 | 840 | 860 | 9,000 | 8,600 |
| 1991-04-17 | 841 | 841 | 840 | 840 | 6,000 | 8,400 |
| 1991-04-16 | 806 | 821 | 806 | 819 | 24,000 | 8,190 |
| 1991-04-15 | 787 | 787 | 784 | 784 | 9,000 | 7,840 |
| 1991-04-12 | 777 | 777 | 777 | 777 | 1,000 | 7,770 |
| 1991-04-11 | 778 | 778 | 777 | 777 | 7,000 | 7,770 |
| 1991-04-10 | 778 | 778 | 778 | 778 | 2,000 | 7,780 |
| 1991-04-08 | 759 | 780 | 759 | 780 | 5,000 | 7,800 |
| 1991-04-05 | 760 | 760 | 760 | 760 | 1,000 | 7,600 |
| 1991-04-03 | 770 | 770 | 759 | 759 | 3,000 | 7,590 |
| 1991-04-02 | 770 | 771 | 770 | 770 | 6,000 | 7,700 |
| 1991-04-01 | 770 | 771 | 770 | 771 | 4,000 | 7,710 |
| 1991-03-29 | 779 | 779 | 770 | 770 | 12,000 | 7,700 |
| 1991-03-28 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 1991-03-27 | 780 | 780 | 780 | 780 | 3,000 | 7,800 |
| 1991-03-26 | 800 | 800 | 800 | 800 | 3,000 | 8,000 |
| 1991-03-25 | 810 | 810 | 785 | 785 | 6,000 | 7,850 |
| 1991-03-22 | 820 | 820 | 820 | 820 | 5,000 | 8,200 |
| 1991-03-19 | 820 | 820 | 819 | 820 | 4,000 | 8,200 |
| 1991-03-18 | 790 | 800 | 790 | 800 | 3,000 | 8,000 |
| 1991-03-14 | 789 | 790 | 789 | 790 | 5,000 | 7,900 |
| 1991-03-13 | 790 | 791 | 790 | 790 | 8,000 | 7,900 |
| 1991-03-12 | 760 | 780 | 760 | 780 | 10,000 | 7,800 |
| 1991-03-08 | 750 | 750 | 741 | 745 | 7,000 | 7,450 |
| 1991-03-07 | 740 | 740 | 740 | 740 | 25,000 | 7,400 |
| 1991-03-06 | 730 | 730 | 720 | 730 | 10,000 | 7,300 |
| 1991-03-05 | 759 | 759 | 730 | 730 | 5,000 | 7,300 |
| 1991-03-01 | 769 | 770 | 769 | 769 | 4,000 | 7,690 |
| 1991-02-28 | 770 | 770 | 770 | 770 | 2,000 | 7,700 |
| 1991-02-27 | 752 | 770 | 752 | 770 | 6,000 | 7,700 |
| 1991-02-21 | 750 | 752 | 750 | 752 | 2,000 | 7,520 |
| 1991-02-20 | 750 | 750 | 750 | 750 | 6,000 | 7,500 |
| 1991-02-19 | 723 | 723 | 715 | 715 | 11,000 | 7,150 |
| 1991-02-18 | 712 | 716 | 701 | 703 | 14,000 | 7,030 |
| 1991-02-15 | 711 | 711 | 711 | 711 | 9,000 | 7,110 |
| 1991-02-13 | 650 | 660 | 650 | 651 | 14,000 | 6,510 |
| 1991-02-12 | 610 | 610 | 610 | 610 | 12,000 | 6,100 |
| 1991-02-04 | 505 | 505 | 502 | 502 | 2,000 | 5,020 |
| 1991-02-01 | 500 | 500 | 500 | 500 | 9,000 | 5,000 |
| 1991-01-30 | 501 | 501 | 501 | 501 | 9,000 | 5,010 |
| 1991-01-29 | 500 | 500 | 500 | 500 | 6,000 | 5,000 |
| 1991-01-28 | 500 | 500 | 481 | 481 | 11,000 | 4,810 |
| 1991-01-25 | 540 | 540 | 520 | 520 | 5,000 | 5,200 |
| 1991-01-24 | 550 | 550 | 550 | 550 | 9,000 | 5,500 |
| 1991-01-22 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1991-01-18 | 575 | 575 | 570 | 570 | 12,000 | 5,700 |
| 1991-01-17 | 568 | 568 | 568 | 568 | 5,000 | 5,680 |
| 1991-01-16 | 584 | 584 | 578 | 578 | 2,000 | 5,780 |
| 1991-01-14 | 600 | 600 | 585 | 585 | 4,000 | 5,850 |
| 1991-01-11 | 610 | 615 | 600 | 600 | 5,000 | 6,000 |
| 1991-01-10 | 618 | 618 | 618 | 618 | 3,000 | 6,180 |
| 1991-01-09 | 620 | 620 | 620 | 620 | 5,000 | 6,200 |
| 1991-01-08 | 611 | 615 | 611 | 615 | 3,000 | 6,150 |
| 1991-01-07 | 649 | 649 | 631 | 631 | 8,000 | 6,310 |
| 1991-01-04 | 646 | 646 | 646 | 646 | 5,000 | 6,460 |
分割・併合履歴 ： [2015-09-28]1株→0.1株
