5964 東洋刃物(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-29 | 272 | 272 | 272 | 272 | 1,000 | 2,720 |
| 1993-12-22 | 277 | 277 | 277 | 277 | 1,000 | 2,770 |
| 1993-12-15 | 295 | 295 | 287 | 287 | 5,000 | 2,870 |
| 1993-12-08 | 300 | 300 | 300 | 300 | 10,000 | 3,000 |
| 1993-12-03 | 300 | 300 | 300 | 300 | 4,000 | 3,000 |
| 1993-12-01 | 260 | 269 | 260 | 269 | 26,000 | 2,690 |
| 1993-11-25 | 316 | 316 | 316 | 316 | 1,000 | 3,160 |
| 1993-11-24 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1993-11-15 | 318 | 318 | 317 | 317 | 3,000 | 3,170 |
| 1993-11-12 | 316 | 316 | 316 | 316 | 1,000 | 3,160 |
| 1993-11-10 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 1993-11-09 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 1993-11-08 | 335 | 351 | 335 | 351 | 5,000 | 3,510 |
| 1993-11-04 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1993-10-29 | 351 | 351 | 351 | 351 | 1,000 | 3,510 |
| 1993-10-27 | 351 | 351 | 351 | 351 | 1,000 | 3,510 |
| 1993-10-26 | 351 | 351 | 351 | 351 | 1,000 | 3,510 |
| 1993-10-25 | 351 | 351 | 351 | 351 | 1,000 | 3,510 |
| 1993-10-22 | 352 | 352 | 351 | 351 | 4,000 | 3,510 |
| 1993-10-21 | 355 | 355 | 355 | 355 | 7,000 | 3,550 |
| 1993-10-19 | 385 | 385 | 385 | 385 | 7,000 | 3,850 |
| 1993-10-14 | 400 | 400 | 399 | 399 | 2,000 | 3,990 |
| 1993-10-12 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1993-10-07 | 400 | 410 | 396 | 410 | 10,000 | 4,100 |
| 1993-10-06 | 399 | 399 | 399 | 399 | 23,000 | 3,990 |
| 1993-10-05 | 404 | 404 | 404 | 404 | 1,000 | 4,040 |
| 1993-10-01 | 405 | 405 | 405 | 405 | 3,000 | 4,050 |
| 1993-09-30 | 405 | 405 | 405 | 405 | 4,000 | 4,050 |
| 1993-09-29 | 410 | 410 | 405 | 405 | 4,000 | 4,050 |
| 1993-09-28 | 405 | 410 | 405 | 410 | 3,000 | 4,100 |
| 1993-09-27 | 401 | 401 | 401 | 401 | 1,000 | 4,010 |
| 1993-09-24 | 401 | 401 | 400 | 400 | 3,000 | 4,000 |
| 1993-09-21 | 410 | 410 | 401 | 401 | 4,000 | 4,010 |
| 1993-09-20 | 420 | 420 | 420 | 420 | 3,000 | 4,200 |
| 1993-09-16 | 439 | 439 | 430 | 430 | 5,000 | 4,300 |
| 1993-09-14 | 425 | 430 | 425 | 430 | 9,000 | 4,300 |
| 1993-09-13 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 1993-09-10 | 439 | 439 | 439 | 439 | 1,000 | 4,390 |
| 1993-09-03 | 453 | 455 | 447 | 447 | 6,000 | 4,470 |
| 1993-09-02 | 440 | 450 | 440 | 450 | 14,000 | 4,500 |
| 1993-09-01 | 447 | 447 | 440 | 440 | 6,000 | 4,400 |
| 1993-08-31 | 427 | 427 | 427 | 427 | 2,000 | 4,270 |
| 1993-08-30 | 420 | 420 | 420 | 420 | 4,000 | 4,200 |
| 1993-08-27 | 427 | 430 | 427 | 430 | 3,000 | 4,300 |
| 1993-08-26 | 431 | 431 | 425 | 425 | 4,000 | 4,250 |
| 1993-08-25 | 431 | 431 | 431 | 431 | 3,000 | 4,310 |
| 1993-08-24 | 431 | 431 | 430 | 430 | 3,000 | 4,300 |
| 1993-08-23 | 449 | 449 | 441 | 441 | 6,000 | 4,410 |
| 1993-08-20 | 446 | 446 | 446 | 446 | 4,000 | 4,460 |
| 1993-08-19 | 434 | 435 | 430 | 431 | 5,000 | 4,310 |
| 1993-08-18 | 430 | 435 | 430 | 435 | 8,000 | 4,350 |
| 1993-08-17 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 1993-08-16 | 449 | 450 | 449 | 450 | 4,000 | 4,500 |
| 1993-08-12 | 465 | 465 | 464 | 464 | 2,000 | 4,640 |
| 1993-08-11 | 469 | 470 | 466 | 470 | 17,000 | 4,700 |
| 1993-08-10 | 440 | 465 | 440 | 465 | 27,000 | 4,650 |
| 1993-08-09 | 425 | 430 | 425 | 430 | 8,000 | 4,300 |
| 1993-08-06 | 434 | 434 | 430 | 430 | 3,000 | 4,300 |
| 1993-08-04 | 415 | 415 | 415 | 415 | 4,000 | 4,150 |
| 1993-08-03 | 415 | 415 | 415 | 415 | 2,000 | 4,150 |
| 1993-08-02 | 424 | 424 | 423 | 423 | 4,000 | 4,230 |
| 1993-07-30 | 423 | 423 | 423 | 423 | 3,000 | 4,230 |
| 1993-07-29 | 418 | 418 | 418 | 418 | 1,000 | 4,180 |
| 1993-07-27 | 420 | 420 | 415 | 415 | 8,000 | 4,150 |
| 1993-07-26 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 1993-07-20 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1993-07-19 | 429 | 429 | 420 | 420 | 2,000 | 4,200 |
| 1993-07-16 | 429 | 429 | 429 | 429 | 1,000 | 4,290 |
| 1993-07-15 | 420 | 420 | 419 | 419 | 6,000 | 4,190 |
| 1993-07-14 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 1993-07-05 | 433 | 433 | 420 | 420 | 2,000 | 4,200 |
| 1993-07-02 | 433 | 433 | 433 | 433 | 1,000 | 4,330 |
| 1993-07-01 | 419 | 419 | 419 | 419 | 1,000 | 4,190 |
| 1993-06-29 | 419 | 419 | 418 | 418 | 2,000 | 4,180 |
| 1993-06-28 | 415 | 415 | 415 | 415 | 3,000 | 4,150 |
| 1993-06-25 | 434 | 434 | 410 | 410 | 23,000 | 4,100 |
| 1993-06-24 | 410 | 410 | 410 | 410 | 22,000 | 4,100 |
| 1993-06-22 | 408 | 408 | 406 | 406 | 4,000 | 4,060 |
| 1993-06-21 | 436 | 436 | 427 | 427 | 4,000 | 4,270 |
| 1993-06-18 | 428 | 428 | 425 | 427 | 7,000 | 4,270 |
| 1993-06-17 | 435 | 435 | 427 | 427 | 15,000 | 4,270 |
| 1993-06-14 | 471 | 471 | 470 | 470 | 6,000 | 4,700 |
| 1993-06-11 | 480 | 480 | 480 | 480 | 4,000 | 4,800 |
| 1993-06-10 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1993-06-08 | 490 | 491 | 490 | 490 | 5,000 | 4,900 |
| 1993-06-07 | 491 | 492 | 491 | 491 | 10,000 | 4,910 |
| 1993-06-04 | 490 | 491 | 490 | 491 | 10,000 | 4,910 |
| 1993-06-02 | 500 | 500 | 490 | 490 | 8,000 | 4,900 |
| 1993-06-01 | 510 | 510 | 500 | 500 | 6,000 | 5,000 |
| 1993-05-31 | 514 | 514 | 500 | 500 | 4,000 | 5,000 |
| 1993-05-28 | 506 | 515 | 505 | 515 | 13,000 | 5,150 |
| 1993-05-27 | 496 | 505 | 495 | 505 | 12,000 | 5,050 |
| 1993-05-26 | 488 | 490 | 485 | 490 | 40,000 | 4,900 |
| 1993-05-24 | 445 | 445 | 440 | 440 | 7,000 | 4,400 |
| 1993-05-21 | 440 | 445 | 440 | 441 | 15,000 | 4,410 |
| 1993-05-20 | 431 | 441 | 431 | 441 | 8,000 | 4,410 |
| 1993-05-19 | 431 | 431 | 431 | 431 | 10,000 | 4,310 |
| 1993-05-18 | 445 | 445 | 430 | 430 | 9,000 | 4,300 |
| 1993-05-17 | 438 | 440 | 438 | 440 | 17,000 | 4,400 |
| 1993-05-14 | 433 | 434 | 431 | 431 | 29,000 | 4,310 |
| 1993-05-13 | 424 | 434 | 424 | 430 | 27,000 | 4,300 |
| 1993-05-12 | 430 | 430 | 425 | 427 | 45,000 | 4,270 |
| 1993-05-11 | 410 | 425 | 410 | 425 | 42,000 | 4,250 |
| 1993-05-10 | 385 | 399 | 385 | 395 | 30,000 | 3,950 |
| 1993-05-07 | 379 | 384 | 379 | 382 | 9,000 | 3,820 |
| 1993-05-06 | 365 | 365 | 360 | 360 | 10,000 | 3,600 |
| 1993-04-30 | 355 | 360 | 351 | 360 | 13,000 | 3,600 |
| 1993-04-28 | 336 | 350 | 336 | 350 | 10,000 | 3,500 |
| 1993-04-26 | 350 | 350 | 340 | 340 | 3,000 | 3,400 |
| 1993-04-23 | 351 | 351 | 349 | 349 | 5,000 | 3,490 |
| 1993-04-22 | 351 | 351 | 350 | 350 | 2,000 | 3,500 |
| 1993-04-21 | 349 | 350 | 349 | 350 | 8,000 | 3,500 |
| 1993-04-20 | 359 | 359 | 344 | 344 | 14,000 | 3,440 |
| 1993-04-19 | 380 | 380 | 375 | 375 | 9,000 | 3,750 |
| 1993-04-16 | 355 | 380 | 355 | 380 | 63,000 | 3,800 |
| 1993-04-15 | 346 | 359 | 346 | 355 | 17,000 | 3,550 |
| 1993-04-14 | 341 | 345 | 341 | 343 | 26,000 | 3,430 |
| 1993-04-13 | 346 | 346 | 340 | 340 | 19,000 | 3,400 |
| 1993-04-12 | 338 | 340 | 336 | 340 | 14,000 | 3,400 |
| 1993-04-09 | 330 | 333 | 330 | 333 | 21,000 | 3,330 |
| 1993-04-08 | 323 | 323 | 322 | 322 | 2,000 | 3,220 |
| 1993-04-07 | 324 | 325 | 320 | 322 | 8,000 | 3,220 |
| 1993-04-06 | 330 | 330 | 325 | 325 | 5,000 | 3,250 |
| 1993-04-05 | 321 | 330 | 321 | 330 | 21,000 | 3,300 |
| 1993-04-02 | 310 | 320 | 310 | 320 | 8,000 | 3,200 |
| 1993-04-01 | 310 | 315 | 305 | 305 | 22,000 | 3,050 |
| 1993-03-31 | 310 | 320 | 310 | 310 | 39,000 | 3,100 |
| 1993-03-30 | 310 | 310 | 305 | 306 | 20,000 | 3,060 |
| 1993-03-29 | 301 | 301 | 301 | 301 | 7,000 | 3,010 |
| 1993-03-26 | 295 | 295 | 291 | 293 | 4,000 | 2,930 |
| 1993-03-25 | 300 | 300 | 295 | 295 | 3,000 | 2,950 |
| 1993-03-24 | 295 | 295 | 295 | 295 | 10,000 | 2,950 |
| 1993-03-19 | 302 | 302 | 302 | 302 | 1,000 | 3,020 |
| 1993-03-18 | 292 | 300 | 290 | 300 | 4,000 | 3,000 |
| 1993-03-16 | 288 | 288 | 288 | 288 | 2,000 | 2,880 |
| 1993-03-11 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 1993-03-10 | 293 | 293 | 285 | 285 | 5,000 | 2,850 |
| 1993-03-08 | 280 | 290 | 280 | 290 | 3,000 | 2,900 |
| 1993-03-05 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1993-03-04 | 283 | 283 | 283 | 283 | 1,000 | 2,830 |
| 1993-03-03 | 283 | 283 | 283 | 283 | 7,000 | 2,830 |
| 1993-03-02 | 298 | 298 | 298 | 298 | 1,000 | 2,980 |
| 1993-03-01 | 300 | 300 | 286 | 298 | 5,000 | 2,980 |
| 1993-02-26 | 305 | 305 | 300 | 300 | 2,000 | 3,000 |
| 1993-02-24 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1993-02-23 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 1993-02-22 | 320 | 320 | 320 | 320 | 4,000 | 3,200 |
| 1993-02-19 | 320 | 320 | 320 | 320 | 11,000 | 3,200 |
| 1993-02-18 | 299 | 306 | 295 | 305 | 25,000 | 3,050 |
| 1993-02-17 | 296 | 296 | 295 | 295 | 2,000 | 2,950 |
| 1993-02-16 | 295 | 295 | 295 | 295 | 3,000 | 2,950 |
| 1993-02-15 | 299 | 299 | 299 | 299 | 2,000 | 2,990 |
| 1993-02-10 | 291 | 296 | 291 | 295 | 3,000 | 2,950 |
| 1993-02-08 | 286 | 286 | 286 | 286 | 2,000 | 2,860 |
| 1993-02-05 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 1993-02-04 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 1993-02-03 | 281 | 285 | 281 | 285 | 2,000 | 2,850 |
| 1993-02-01 | 284 | 284 | 280 | 280 | 2,000 | 2,800 |
| 1993-01-29 | 280 | 285 | 280 | 285 | 3,000 | 2,850 |
| 1993-01-26 | 289 | 289 | 289 | 289 | 1,000 | 2,890 |
| 1993-01-25 | 300 | 300 | 290 | 290 | 5,000 | 2,900 |
| 1993-01-22 | 285 | 305 | 285 | 305 | 30,000 | 3,050 |
| 1993-01-21 | 266 | 280 | 266 | 280 | 208,000 | 2,800 |
| 1993-01-20 | 266 | 266 | 266 | 266 | 184,000 | 2,660 |
| 1993-01-19 | 270 | 275 | 265 | 265 | 6,000 | 2,650 |
| 1993-01-18 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 1993-01-14 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 1993-01-13 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 1993-01-11 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 1993-01-07 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 1993-01-04 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
分割・併合履歴 ： [2015-09-28]1株→0.1株
