5964 東洋刃物(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-25 | 280 | 283 | 280 | 283 | 2,000 | 2,830 |
| 1992-12-24 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1992-12-22 | 273 | 273 | 273 | 273 | 1,000 | 2,730 |
| 1992-12-17 | 272 | 272 | 272 | 272 | 1,000 | 2,720 |
| 1992-12-16 | 272 | 272 | 272 | 272 | 1,000 | 2,720 |
| 1992-12-15 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1992-12-03 | 270 | 270 | 265 | 265 | 2,000 | 2,650 |
| 1992-11-25 | 265 | 265 | 260 | 260 | 4,000 | 2,600 |
| 1992-11-24 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 1992-11-20 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1992-11-16 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1992-11-13 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1992-10-27 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1992-10-22 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1992-10-21 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 1992-10-16 | 290 | 290 | 290 | 290 | 10,000 | 2,900 |
| 1992-10-14 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1992-10-12 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1992-10-09 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 1992-10-06 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 1992-10-05 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1992-10-01 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 1992-09-24 | 330 | 340 | 330 | 340 | 2,000 | 3,400 |
| 1992-09-22 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1992-09-16 | 330 | 340 | 330 | 340 | 2,000 | 3,400 |
| 1992-09-14 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1992-09-10 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 1992-09-09 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1992-09-07 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
| 1992-09-03 | 350 | 355 | 350 | 355 | 6,000 | 3,550 |
| 1992-09-01 | 350 | 355 | 349 | 355 | 7,000 | 3,550 |
| 1992-08-31 | 330 | 330 | 330 | 330 | 5,000 | 3,300 |
| 1992-08-28 | 321 | 324 | 321 | 321 | 6,000 | 3,210 |
| 1992-08-26 | 313 | 313 | 310 | 310 | 5,000 | 3,100 |
| 1992-08-25 | 322 | 322 | 303 | 303 | 3,000 | 3,030 |
| 1992-08-24 | 325 | 325 | 325 | 325 | 3,000 | 3,250 |
| 1992-08-20 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 1992-07-17 | 345 | 345 | 345 | 345 | 2,000 | 3,450 |
| 1992-07-13 | 345 | 345 | 345 | 345 | 2,000 | 3,450 |
| 1992-07-03 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 1992-06-30 | 364 | 370 | 364 | 370 | 5,000 | 3,700 |
| 1992-06-22 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1992-06-16 | 385 | 385 | 385 | 385 | 5,000 | 3,850 |
| 1992-06-15 | 390 | 390 | 385 | 385 | 8,000 | 3,850 |
| 1992-06-12 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1992-06-11 | 386 | 386 | 385 | 385 | 2,000 | 3,850 |
| 1992-06-09 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 1992-06-02 | 399 | 399 | 399 | 399 | 1,000 | 3,990 |
| 1992-06-01 | 399 | 399 | 399 | 399 | 1,000 | 3,990 |
| 1992-05-27 | 400 | 400 | 399 | 399 | 3,000 | 3,990 |
| 1992-05-26 | 399 | 399 | 399 | 399 | 2,000 | 3,990 |
| 1992-05-25 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 1992-05-22 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 1992-05-20 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 1992-05-19 | 396 | 400 | 396 | 400 | 2,000 | 4,000 |
| 1992-05-14 | 401 | 401 | 401 | 401 | 3,000 | 4,010 |
| 1992-05-12 | 371 | 371 | 371 | 371 | 4,000 | 3,710 |
| 1992-05-11 | 351 | 353 | 351 | 353 | 3,000 | 3,530 |
| 1992-05-08 | 351 | 351 | 351 | 351 | 3,000 | 3,510 |
| 1992-05-07 | 350 | 350 | 350 | 350 | 8,000 | 3,500 |
| 1992-05-06 | 350 | 350 | 340 | 350 | 4,000 | 3,500 |
| 1992-04-28 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1992-04-24 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1992-04-23 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1992-04-17 | 350 | 350 | 350 | 350 | 8,000 | 3,500 |
| 1992-04-16 | 340 | 350 | 340 | 350 | 6,000 | 3,500 |
| 1992-04-15 | 340 | 340 | 336 | 340 | 6,000 | 3,400 |
| 1992-04-14 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1992-04-13 | 356 | 356 | 356 | 356 | 2,000 | 3,560 |
| 1992-04-07 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1992-04-06 | 379 | 379 | 379 | 379 | 1,000 | 3,790 |
| 1992-04-03 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1992-03-25 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1992-03-24 | 400 | 400 | 398 | 398 | 6,000 | 3,980 |
| 1992-03-23 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1992-03-19 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1992-03-18 | 405 | 405 | 400 | 400 | 8,000 | 4,000 |
| 1992-03-17 | 410 | 410 | 410 | 410 | 5,000 | 4,100 |
| 1992-03-13 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1992-03-11 | 439 | 439 | 439 | 439 | 1,000 | 4,390 |
| 1992-03-10 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1992-03-09 | 429 | 440 | 429 | 440 | 3,000 | 4,400 |
| 1992-03-06 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 1992-03-05 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 1992-03-03 | 450 | 450 | 441 | 441 | 5,000 | 4,410 |
| 1992-02-25 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1992-02-20 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1992-02-19 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1992-02-18 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1992-02-17 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1992-02-14 | 460 | 460 | 455 | 455 | 4,000 | 4,550 |
| 1992-02-13 | 477 | 477 | 460 | 460 | 4,000 | 4,600 |
| 1992-02-07 | 466 | 466 | 466 | 466 | 1,000 | 4,660 |
| 1992-02-06 | 461 | 465 | 461 | 465 | 4,000 | 4,650 |
| 1992-02-05 | 455 | 460 | 455 | 460 | 3,000 | 4,600 |
| 1992-02-04 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 1992-01-31 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 1992-01-29 | 449 | 449 | 449 | 449 | 2,000 | 4,490 |
| 1992-01-24 | 454 | 454 | 454 | 454 | 6,000 | 4,540 |
| 1992-01-20 | 479 | 479 | 479 | 479 | 1,000 | 4,790 |
| 1992-01-17 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1992-01-14 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1992-01-10 | 470 | 480 | 470 | 480 | 5,000 | 4,800 |
| 1992-01-06 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
分割・併合履歴 ： [2015-09-28]1株→0.1株
