1. HOME >
  2. 株価時系列 >
  3. 5964 >
  4. 1994年

5964 東洋刃物(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-303423423423421,0003,420
1994-12-293453453453455,0003,450
1994-12-283453453453453,0003,450
1994-12-273413503403504,0003,500
1994-12-263413413413411,0003,410
1994-12-223403403403403,0003,400
1994-12-213413413403404,0003,400
1994-12-203453453403408,0003,400
1994-12-1635335334634611,0003,460
1994-12-153543543543541,0003,540
1994-12-143503543503505,0003,500
1994-12-133573573573571,0003,570
1994-12-123653703603608,0003,600
1994-12-093803803703704,0003,700
1994-12-083763763763764,0003,760
1994-12-073803803663669,0003,660
1994-12-063703793703794,0003,790
1994-12-0536137436137013,0003,700
1994-12-023553553503502,0003,500
1994-12-013553643553643,0003,640
1994-11-3034235034035011,0003,500
1994-11-2934534534034123,0003,410
1994-11-283493493493492,0003,490
1994-11-253503503503506,0003,500
1994-11-243713713703702,0003,700
1994-11-223713753703708,0003,700
1994-11-1838038537738512,0003,850
1994-11-173893893813855,0003,850
1994-11-1639039038038911,0003,890
1994-11-143953953953951,0003,950
1994-11-084104104014098,0004,090
1994-11-074174174174172,0004,170
1994-11-0440041740041726,0004,170
1994-11-0240040039240027,0004,000
1994-11-0139840039839814,0003,980
1994-10-314004004004002,0004,000
1994-10-284004054004004,0004,000
1994-10-273903983903983,0003,980
1994-10-2640940940040015,0004,000
1994-10-254094094064088,0004,080
1994-10-244094094094092,0004,090
1994-10-214094094094091,0004,090
1994-10-2040940940440410,0004,040
1994-10-1940441040440811,0004,080
1994-10-184034044034043,0004,040
1994-10-174054054054051,0004,050
1994-10-144034094034037,0004,030
1994-10-1340540540040112,0004,010
1994-10-124004004004003,0004,000
1994-10-114104104054104,0004,100
1994-10-074074084074086,0004,080
1994-10-064084104054108,0004,100
1994-10-053853943853947,0003,940
1994-10-043843853843853,0003,850
1994-10-033803833733838,0003,830
1994-09-3038538538038017,0003,800
1994-09-2939539537038528,0003,850
1994-09-284004013993998,0003,990
1994-09-274024074014075,0004,070
1994-09-264014094014096,0004,090
1994-09-224104104104103,0004,100
1994-09-214054104024105,0004,100
1994-09-2040741040741013,0004,100
1994-09-1941541541041016,0004,100
1994-09-164154154154151,0004,150
1994-09-1442142141941911,0004,190
1994-09-134234244204206,0004,200
1994-09-1241743241742518,0004,250
1994-09-0941441541341511,0004,150
1994-09-0841041241041111,0004,110
1994-09-0742042041341310,0004,130
1994-09-0642942942442415,0004,240
1994-09-0542443042443011,0004,300
1994-09-0243543542542518,0004,250
1994-09-014384384364362,0004,360
1994-08-3143845043845010,0004,500
1994-08-3044544944444829,0004,480
1994-08-2945245544645051,0004,500
1994-08-2642744542744356,0004,430
1994-08-2542542742042717,0004,270
1994-08-244244244164179,0004,170
1994-08-2342442841842528,0004,250
1994-08-224184184184187,0004,180
1994-08-1941541540841014,0004,100
1994-08-184104204104206,0004,200
1994-08-174064084064087,0004,080
1994-08-164054054054053,0004,050
1994-08-154004004004007,0004,000
1994-08-1240440439540417,0004,040
1994-08-114034034034032,0004,030
1994-08-104024204024203,0004,200
1994-08-094074074074071,0004,070
1994-08-084104104024074,0004,070
1994-08-054154154144147,0004,140
1994-08-0440642040542014,0004,200
1994-08-0340340940340916,0004,090
1994-08-0239641039641021,0004,100
1994-08-014004003963976,0003,970
1994-07-294014013974008,0004,000
1994-07-284054054004006,0004,000
1994-07-264104104104108,0004,100
1994-07-224124124124125,0004,120
1994-07-214204204154153,0004,150
1994-07-194204204204201,0004,200
1994-07-184254254254251,0004,250
1994-07-154164254164254,0004,250
1994-07-1441141141041013,0004,100
1994-07-134114114104106,0004,100
1994-07-124154154064108,0004,100
1994-07-114244244204207,0004,200
1994-07-0842943042542524,0004,250
1994-07-074324384304308,0004,300
1994-07-0643943943143122,0004,310
1994-07-0543643943543519,0004,350
1994-07-044314314314315,0004,310
1994-07-0143743743143113,0004,310
1994-06-3043044043043713,0004,370
1994-06-2942143942143911,0004,390
1994-06-2842042041542014,0004,200
1994-06-274204204184204,0004,200
1994-06-2442443042443012,0004,300
1994-06-2342042142042124,0004,210
1994-06-2242242842242810,0004,280
1994-06-214444444404426,0004,420
1994-06-2045045044044519,0004,450
1994-06-1744145044145030,0004,500
1994-06-1645446045045023,0004,500
1994-06-1544545644545521,0004,550
1994-06-1445045044544512,0004,450
1994-06-1345845945845912,0004,590
1994-06-1045547845547841,0004,780
1994-06-0943345543145542,0004,550
1994-06-0842943042642833,0004,280
1994-06-0741043040643020,0004,300
1994-06-0640240940240511,0004,050
1994-06-034004013973978,0003,970
1994-06-024094104094109,0004,100
1994-06-0141441441041011,0004,100
1994-05-314114154104156,0004,150
1994-05-3041141541041015,0004,100
1994-05-2739141039141025,0004,100
1994-05-2639039338539013,0003,900
1994-05-2539140039139555,0003,950
1994-05-233563563563564,0003,560
1994-05-203563563563562,0003,560
1994-05-193553603553604,0003,600
1994-05-183733733703705,0003,700
1994-05-173763793733739,0003,730
1994-05-163643753643756,0003,750
1994-05-1336536936336314,0003,630
1994-05-1235936535936313,0003,630
1994-05-1136336535835817,0003,580
1994-05-1034136034135815,0003,580
1994-05-0933633633333315,0003,330
1994-05-023453453353352,0003,350
1994-04-283453503453459,0003,450
1994-04-273453453403404,0003,400
1994-04-2533934533934510,0003,450
1994-04-223433433333332,0003,330
1994-04-203343433333434,0003,430
1994-04-193373373323327,0003,320
1994-04-183353443353443,0003,440
1994-04-153303303303304,0003,300
1994-04-143303303303303,0003,300
1994-04-133273303273303,0003,300
1994-04-123313313203204,0003,200
1994-04-113313313313311,0003,310
1994-04-083273353273319,0003,310
1994-04-073253253253256,0003,250
1994-04-0631431531331512,0003,150
1994-04-053103103103106,0003,100
1994-04-043143143143141,0003,140
1994-04-013113153113153,0003,150
1994-03-313113153103108,0003,100
1994-03-293163183113117,0003,110
1994-03-253163163153152,0003,150
1994-03-233253253153154,0003,150
1994-03-223253253203209,0003,200
1994-03-183123153123155,0003,150
1994-03-1731031031031011,0003,100
1994-03-163233233133134,0003,130
1994-03-153243253243248,0003,240
1994-03-1432532531031017,0003,100
1994-03-113153213153207,0003,200
1994-03-103143153143152,0003,150
1994-03-083153153103157,0003,150
1994-03-073153153153159,0003,150
1994-03-033163163163162,0003,160
1994-03-0232332331031011,0003,100
1994-03-013273273233233,0003,230
1994-02-283223243213225,0003,220
1994-02-2531032031032013,0003,200
1994-02-243153153153155,0003,150
1994-02-233153153153151,0003,150
1994-02-223153153153154,0003,150
1994-02-213193193193191,0003,190
1994-02-183103103103101,0003,100
1994-02-173203203203201,0003,200
1994-02-163153153153152,0003,150
1994-02-153163213163214,0003,210
1994-02-143163203163205,0003,200
1994-02-103163163153152,0003,150
1994-02-093303303153166,0003,160
1994-02-083203203203203,0003,200
1994-02-073253253203203,0003,200
1994-02-043303303303302,0003,300
1994-02-033303303303302,0003,300
1994-02-0234334533333921,0003,390
1994-01-3130631330631328,0003,130
1994-01-283063063063062,0003,060
1994-01-2730730730630713,0003,070
1994-01-2630030729930716,0003,070
1994-01-253003003003009,0003,000
1994-01-2132032031531510,0003,150
1994-01-2031533031533012,0003,300
1994-01-1931032031032017,0003,200
1994-01-1831031031031011,0003,100
1994-01-1731031031031012,0003,100
1994-01-1430730830730811,0003,080
1994-01-1330230530230511,0003,050
1994-01-1230030230030210,0003,020
1994-01-1128730228730221,0003,020
1994-01-1028028127727912,0002,790
1994-01-072802802772774,0002,770
1994-01-062772792772792,0002,790
1994-01-052772772772771,0002,770

分割・併合履歴 ： [2015-09-28]1株→0.1株