5964 東洋刃物(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 401 | 415 | 401 | 406 | 19,000 | 4,060 |
| 1995-12-28 | 395 | 410 | 395 | 405 | 27,000 | 4,050 |
| 1995-12-27 | 398 | 399 | 390 | 390 | 13,000 | 3,900 |
| 1995-12-26 | 390 | 399 | 390 | 399 | 16,000 | 3,990 |
| 1995-12-25 | 400 | 415 | 395 | 395 | 43,000 | 3,950 |
| 1995-12-22 | 390 | 409 | 389 | 400 | 63,000 | 4,000 |
| 1995-12-21 | 375 | 383 | 374 | 380 | 18,000 | 3,800 |
| 1995-12-20 | 373 | 378 | 373 | 373 | 15,000 | 3,730 |
| 1995-12-19 | 378 | 379 | 370 | 375 | 23,000 | 3,750 |
| 1995-12-18 | 370 | 382 | 367 | 379 | 29,000 | 3,790 |
| 1995-12-15 | 365 | 370 | 365 | 366 | 11,000 | 3,660 |
| 1995-12-14 | 365 | 365 | 361 | 361 | 4,000 | 3,610 |
| 1995-12-13 | 375 | 375 | 365 | 366 | 15,000 | 3,660 |
| 1995-12-12 | 356 | 370 | 355 | 370 | 17,000 | 3,700 |
| 1995-12-11 | 355 | 355 | 355 | 355 | 2,000 | 3,550 |
| 1995-12-08 | 349 | 355 | 348 | 348 | 12,000 | 3,480 |
| 1995-12-07 | 350 | 352 | 348 | 348 | 10,000 | 3,480 |
| 1995-12-06 | 345 | 345 | 345 | 345 | 7,000 | 3,450 |
| 1995-12-05 | 348 | 349 | 348 | 349 | 10,000 | 3,490 |
| 1995-12-04 | 350 | 354 | 346 | 349 | 12,000 | 3,490 |
| 1995-12-01 | 347 | 347 | 336 | 336 | 12,000 | 3,360 |
| 1995-11-30 | 340 | 340 | 335 | 335 | 4,000 | 3,350 |
| 1995-11-29 | 320 | 340 | 320 | 340 | 13,000 | 3,400 |
| 1995-11-27 | 317 | 317 | 317 | 317 | 2,000 | 3,170 |
| 1995-11-24 | 320 | 320 | 315 | 315 | 6,000 | 3,150 |
| 1995-11-22 | 335 | 335 | 332 | 332 | 6,000 | 3,320 |
| 1995-11-21 | 330 | 335 | 330 | 335 | 11,000 | 3,350 |
| 1995-11-20 | 331 | 331 | 330 | 330 | 2,000 | 3,300 |
| 1995-11-17 | 320 | 320 | 320 | 320 | 6,000 | 3,200 |
| 1995-11-16 | 313 | 313 | 313 | 313 | 1,000 | 3,130 |
| 1995-11-14 | 320 | 325 | 311 | 325 | 6,000 | 3,250 |
| 1995-11-13 | 320 | 320 | 320 | 320 | 12,000 | 3,200 |
| 1995-11-10 | 328 | 330 | 328 | 330 | 13,000 | 3,300 |
| 1995-11-09 | 330 | 330 | 327 | 327 | 3,000 | 3,270 |
| 1995-11-08 | 330 | 330 | 327 | 327 | 4,000 | 3,270 |
| 1995-11-07 | 330 | 330 | 321 | 330 | 7,000 | 3,300 |
| 1995-11-06 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
| 1995-11-02 | 348 | 348 | 331 | 331 | 8,000 | 3,310 |
| 1995-11-01 | 330 | 342 | 330 | 337 | 11,000 | 3,370 |
| 1995-10-30 | 305 | 305 | 305 | 305 | 2,000 | 3,050 |
| 1995-10-27 | 305 | 305 | 305 | 305 | 2,000 | 3,050 |
| 1995-10-26 | 310 | 311 | 305 | 305 | 16,000 | 3,050 |
| 1995-10-25 | 310 | 314 | 310 | 313 | 5,000 | 3,130 |
| 1995-10-23 | 309 | 309 | 309 | 309 | 23,000 | 3,090 |
| 1995-10-20 | 333 | 333 | 329 | 329 | 6,000 | 3,290 |
| 1995-10-19 | 310 | 320 | 310 | 318 | 15,000 | 3,180 |
| 1995-10-18 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 1995-10-17 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 1995-10-16 | 312 | 312 | 310 | 310 | 6,000 | 3,100 |
| 1995-10-13 | 312 | 312 | 312 | 312 | 5,000 | 3,120 |
| 1995-10-12 | 318 | 320 | 315 | 315 | 7,000 | 3,150 |
| 1995-10-11 | 318 | 318 | 318 | 318 | 2,000 | 3,180 |
| 1995-10-09 | 314 | 314 | 314 | 314 | 2,000 | 3,140 |
| 1995-10-06 | 315 | 316 | 312 | 312 | 6,000 | 3,120 |
| 1995-10-05 | 318 | 318 | 316 | 316 | 4,000 | 3,160 |
| 1995-10-04 | 317 | 320 | 317 | 320 | 6,000 | 3,200 |
| 1995-10-03 | 320 | 320 | 315 | 315 | 4,000 | 3,150 |
| 1995-10-02 | 320 | 320 | 316 | 316 | 2,000 | 3,160 |
| 1995-09-29 | 324 | 324 | 316 | 316 | 3,000 | 3,160 |
| 1995-09-28 | 321 | 321 | 321 | 321 | 2,000 | 3,210 |
| 1995-09-26 | 327 | 327 | 316 | 316 | 9,000 | 3,160 |
| 1995-09-25 | 330 | 330 | 321 | 329 | 8,000 | 3,290 |
| 1995-09-22 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1995-09-21 | 347 | 347 | 331 | 331 | 7,000 | 3,310 |
| 1995-09-20 | 340 | 349 | 340 | 347 | 12,000 | 3,470 |
| 1995-09-19 | 322 | 338 | 322 | 330 | 10,000 | 3,300 |
| 1995-09-18 | 323 | 323 | 323 | 323 | 2,000 | 3,230 |
| 1995-09-14 | 321 | 321 | 321 | 321 | 10,000 | 3,210 |
| 1995-09-13 | 319 | 319 | 316 | 316 | 14,000 | 3,160 |
| 1995-09-12 | 349 | 350 | 348 | 349 | 24,000 | 3,490 |
| 1995-09-11 | 339 | 350 | 330 | 350 | 15,000 | 3,500 |
| 1995-09-08 | 326 | 326 | 326 | 326 | 1,000 | 3,260 |
| 1995-09-07 | 321 | 321 | 321 | 321 | 2,000 | 3,210 |
| 1995-09-06 | 322 | 322 | 322 | 322 | 2,000 | 3,220 |
| 1995-09-05 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 1995-09-04 | 340 | 340 | 330 | 330 | 8,000 | 3,300 |
| 1995-09-01 | 342 | 342 | 342 | 342 | 3,000 | 3,420 |
| 1995-08-31 | 351 | 351 | 345 | 350 | 14,000 | 3,500 |
| 1995-08-30 | 340 | 346 | 340 | 346 | 17,000 | 3,460 |
| 1995-08-29 | 324 | 330 | 315 | 330 | 14,000 | 3,300 |
| 1995-08-28 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 1995-08-25 | 329 | 329 | 325 | 325 | 3,000 | 3,250 |
| 1995-08-23 | 315 | 330 | 310 | 330 | 12,000 | 3,300 |
| 1995-08-22 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 1995-08-21 | 330 | 330 | 313 | 315 | 11,000 | 3,150 |
| 1995-08-18 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 1995-08-17 | 340 | 340 | 330 | 330 | 28,000 | 3,300 |
| 1995-08-16 | 310 | 330 | 310 | 330 | 36,000 | 3,300 |
| 1995-08-15 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 1995-08-14 | 305 | 305 | 301 | 301 | 6,000 | 3,010 |
| 1995-08-11 | 290 | 290 | 290 | 290 | 19,000 | 2,900 |
| 1995-08-10 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1995-08-08 | 291 | 291 | 291 | 291 | 1,000 | 2,910 |
| 1995-08-07 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1995-08-04 | 296 | 296 | 289 | 290 | 9,000 | 2,900 |
| 1995-08-03 | 294 | 294 | 294 | 294 | 1,000 | 2,940 |
| 1995-08-02 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
| 1995-08-01 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1995-07-31 | 305 | 305 | 300 | 300 | 3,000 | 3,000 |
| 1995-07-28 | 300 | 305 | 300 | 305 | 6,000 | 3,050 |
| 1995-07-27 | 310 | 310 | 300 | 300 | 6,000 | 3,000 |
| 1995-07-26 | 306 | 310 | 306 | 310 | 7,000 | 3,100 |
| 1995-07-25 | 310 | 310 | 306 | 306 | 3,000 | 3,060 |
| 1995-07-24 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
| 1995-07-21 | 315 | 315 | 310 | 314 | 10,000 | 3,140 |
| 1995-07-20 | 309 | 314 | 309 | 314 | 4,000 | 3,140 |
| 1995-07-19 | 314 | 314 | 309 | 309 | 22,000 | 3,090 |
| 1995-07-18 | 314 | 314 | 311 | 314 | 3,000 | 3,140 |
| 1995-07-17 | 315 | 315 | 315 | 315 | 10,000 | 3,150 |
| 1995-07-14 | 311 | 315 | 309 | 315 | 11,000 | 3,150 |
| 1995-07-13 | 306 | 310 | 306 | 306 | 9,000 | 3,060 |
| 1995-07-12 | 302 | 302 | 302 | 302 | 6,000 | 3,020 |
| 1995-07-11 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 1995-07-10 | 319 | 319 | 315 | 315 | 12,000 | 3,150 |
| 1995-07-07 | 299 | 299 | 295 | 299 | 6,000 | 2,990 |
| 1995-07-06 | 270 | 271 | 270 | 270 | 8,000 | 2,700 |
| 1995-07-05 | 262 | 266 | 262 | 266 | 4,000 | 2,660 |
| 1995-07-04 | 270 | 270 | 261 | 261 | 8,000 | 2,610 |
| 1995-07-03 | 273 | 273 | 273 | 273 | 3,000 | 2,730 |
| 1995-06-30 | 296 | 296 | 280 | 280 | 4,000 | 2,800 |
| 1995-06-29 | 305 | 305 | 305 | 305 | 2,000 | 3,050 |
| 1995-06-28 | 300 | 300 | 295 | 295 | 2,000 | 2,950 |
| 1995-06-27 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1995-06-26 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 1995-06-23 | 305 | 305 | 301 | 301 | 6,000 | 3,010 |
| 1995-06-21 | 318 | 320 | 315 | 315 | 18,000 | 3,150 |
| 1995-06-20 | 318 | 318 | 309 | 318 | 15,000 | 3,180 |
| 1995-06-19 | 288 | 300 | 285 | 293 | 15,000 | 2,930 |
| 1995-06-16 | 288 | 288 | 287 | 288 | 26,000 | 2,880 |
| 1995-06-15 | 274 | 288 | 274 | 288 | 7,000 | 2,880 |
| 1995-06-14 | 278 | 278 | 274 | 274 | 3,000 | 2,740 |
| 1995-06-12 | 292 | 292 | 288 | 288 | 4,000 | 2,880 |
| 1995-06-08 | 300 | 301 | 286 | 301 | 17,000 | 3,010 |
| 1995-06-07 | 316 | 316 | 315 | 315 | 12,000 | 3,150 |
| 1995-06-06 | 316 | 325 | 315 | 315 | 51,000 | 3,150 |
| 1995-06-02 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1995-06-01 | 268 | 268 | 261 | 261 | 2,000 | 2,610 |
| 1995-05-31 | 272 | 272 | 268 | 268 | 3,000 | 2,680 |
| 1995-05-30 | 267 | 267 | 267 | 267 | 6,000 | 2,670 |
| 1995-05-29 | 270 | 270 | 265 | 266 | 8,000 | 2,660 |
| 1995-05-26 | 272 | 280 | 272 | 280 | 4,000 | 2,800 |
| 1995-05-25 | 280 | 280 | 272 | 272 | 5,000 | 2,720 |
| 1995-05-24 | 266 | 266 | 266 | 266 | 1,000 | 2,660 |
| 1995-05-16 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1995-05-15 | 281 | 281 | 280 | 280 | 2,000 | 2,800 |
| 1995-05-12 | 292 | 292 | 291 | 291 | 3,000 | 2,910 |
| 1995-05-10 | 296 | 296 | 296 | 296 | 1,000 | 2,960 |
| 1995-04-27 | 310 | 310 | 301 | 301 | 2,000 | 3,010 |
| 1995-04-25 | 305 | 310 | 305 | 305 | 31,000 | 3,050 |
| 1995-04-24 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1995-04-20 | 310 | 310 | 300 | 300 | 3,000 | 3,000 |
| 1995-04-19 | 296 | 300 | 296 | 300 | 3,000 | 3,000 |
| 1995-04-18 | 281 | 281 | 280 | 281 | 5,000 | 2,810 |
| 1995-04-17 | 293 | 293 | 293 | 293 | 2,000 | 2,930 |
| 1995-04-13 | 294 | 300 | 293 | 293 | 3,000 | 2,930 |
| 1995-04-12 | 293 | 293 | 293 | 293 | 1,000 | 2,930 |
| 1995-04-11 | 291 | 292 | 291 | 292 | 2,000 | 2,920 |
| 1995-04-10 | 290 | 290 | 290 | 290 | 3,000 | 2,900 |
| 1995-04-06 | 300 | 300 | 295 | 295 | 3,000 | 2,950 |
| 1995-04-05 | 300 | 300 | 291 | 291 | 2,000 | 2,910 |
| 1995-04-04 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1995-03-31 | 310 | 310 | 290 | 290 | 5,000 | 2,900 |
| 1995-03-30 | 310 | 310 | 310 | 310 | 3,000 | 3,100 |
| 1995-03-29 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 1995-03-28 | 304 | 305 | 304 | 305 | 2,000 | 3,050 |
| 1995-03-27 | 275 | 279 | 275 | 279 | 2,000 | 2,790 |
| 1995-03-24 | 275 | 275 | 275 | 275 | 3,000 | 2,750 |
| 1995-03-23 | 302 | 305 | 300 | 300 | 8,000 | 3,000 |
| 1995-03-22 | 305 | 305 | 303 | 305 | 15,000 | 3,050 |
| 1995-03-20 | 305 | 305 | 305 | 305 | 2,000 | 3,050 |
| 1995-03-17 | 310 | 310 | 305 | 305 | 4,000 | 3,050 |
| 1995-03-16 | 312 | 312 | 312 | 312 | 1,000 | 3,120 |
| 1995-03-15 | 310 | 310 | 310 | 310 | 6,000 | 3,100 |
| 1995-03-13 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 1995-03-10 | 325 | 325 | 320 | 320 | 2,000 | 3,200 |
| 1995-03-09 | 335 | 335 | 330 | 330 | 4,000 | 3,300 |
| 1995-03-08 | 340 | 340 | 335 | 335 | 2,000 | 3,350 |
| 1995-03-06 | 336 | 360 | 336 | 360 | 5,000 | 3,600 |
| 1995-03-02 | 321 | 327 | 321 | 325 | 10,000 | 3,250 |
| 1995-03-01 | 329 | 329 | 323 | 323 | 8,000 | 3,230 |
| 1995-02-28 | 342 | 349 | 339 | 339 | 5,000 | 3,390 |
| 1995-02-27 | 351 | 351 | 331 | 331 | 10,000 | 3,310 |
| 1995-02-24 | 361 | 361 | 352 | 352 | 13,000 | 3,520 |
| 1995-02-23 | 391 | 391 | 359 | 359 | 46,000 | 3,590 |
| 1995-02-22 | 374 | 388 | 366 | 386 | 133,000 | 3,860 |
| 1995-02-21 | 361 | 361 | 357 | 359 | 72,000 | 3,590 |
| 1995-02-20 | 312 | 316 | 311 | 311 | 60,000 | 3,110 |
| 1995-02-17 | 310 | 310 | 310 | 310 | 19,000 | 3,100 |
| 1995-02-16 | 306 | 310 | 305 | 310 | 6,000 | 3,100 |
| 1995-02-15 | 311 | 311 | 306 | 310 | 5,000 | 3,100 |
| 1995-02-14 | 303 | 303 | 303 | 303 | 1,000 | 3,030 |
| 1995-02-13 | 305 | 305 | 302 | 302 | 5,000 | 3,020 |
| 1995-02-10 | 306 | 306 | 306 | 306 | 6,000 | 3,060 |
| 1995-02-09 | 317 | 317 | 307 | 307 | 5,000 | 3,070 |
| 1995-02-08 | 315 | 320 | 310 | 315 | 17,000 | 3,150 |
| 1995-02-07 | 312 | 315 | 310 | 315 | 7,000 | 3,150 |
| 1995-02-06 | 317 | 317 | 312 | 312 | 8,000 | 3,120 |
| 1995-02-03 | 312 | 312 | 312 | 312 | 1,000 | 3,120 |
| 1995-02-02 | 309 | 311 | 306 | 311 | 5,000 | 3,110 |
| 1995-02-01 | 315 | 318 | 304 | 305 | 13,000 | 3,050 |
| 1995-01-31 | 329 | 329 | 320 | 320 | 4,000 | 3,200 |
| 1995-01-30 | 335 | 338 | 320 | 338 | 9,000 | 3,380 |
| 1995-01-27 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 1995-01-26 | 330 | 343 | 330 | 340 | 10,000 | 3,400 |
| 1995-01-25 | 321 | 330 | 321 | 330 | 3,000 | 3,300 |
| 1995-01-24 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
| 1995-01-20 | 345 | 345 | 345 | 345 | 2,000 | 3,450 |
| 1995-01-09 | 350 | 350 | 345 | 345 | 3,000 | 3,450 |
| 1995-01-06 | 350 | 350 | 350 | 350 | 10,000 | 3,500 |
| 1995-01-05 | 353 | 353 | 350 | 350 | 12,000 | 3,500 |
| 1995-01-04 | 343 | 343 | 343 | 343 | 1,000 | 3,430 |
分割・併合履歴 ： [2015-09-28]1株→0.1株
