5964 東洋刃物(株) の時系列データ [1996年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1996-12-30 | 401 | 401 | 400 | 400 | 5,000 | 4,000 |
1996-12-27 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
1996-12-26 | 395 | 395 | 390 | 390 | 3,000 | 3,900 |
1996-12-20 | 400 | 400 | 390 | 400 | 11,000 | 4,000 |
1996-12-18 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
1996-12-17 | 401 | 401 | 400 | 400 | 7,000 | 4,000 |
1996-12-16 | 409 | 409 | 403 | 403 | 4,000 | 4,030 |
1996-12-13 | 409 | 409 | 409 | 409 | 1,000 | 4,090 |
1996-12-12 | 410 | 410 | 409 | 409 | 6,000 | 4,090 |
1996-12-11 | 411 | 411 | 410 | 410 | 4,000 | 4,100 |
1996-12-06 | 410 | 410 | 410 | 410 | 4,000 | 4,100 |
1996-12-05 | 407 | 407 | 407 | 407 | 1,000 | 4,070 |
1996-12-03 | 429 | 429 | 429 | 429 | 1,000 | 4,290 |
1996-12-02 | 432 | 437 | 430 | 430 | 7,000 | 4,300 |
1996-11-27 | 432 | 442 | 432 | 442 | 3,000 | 4,420 |
1996-11-26 | 442 | 442 | 442 | 442 | 2,000 | 4,420 |
1996-11-25 | 450 | 450 | 442 | 442 | 3,000 | 4,420 |
1996-11-22 | 465 | 465 | 450 | 450 | 5,000 | 4,500 |
1996-11-21 | 465 | 470 | 465 | 465 | 4,000 | 4,650 |
1996-11-20 | 470 | 470 | 465 | 465 | 2,000 | 4,650 |
1996-11-19 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
1996-11-18 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
1996-11-14 | 480 | 480 | 480 | 480 | 3,000 | 4,800 |
1996-11-13 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
1996-11-12 | 470 | 470 | 470 | 470 | 5,000 | 4,700 |
1996-11-08 | 466 | 466 | 465 | 465 | 2,000 | 4,650 |
1996-11-07 | 470 | 470 | 465 | 465 | 9,000 | 4,650 |
1996-11-06 | 462 | 462 | 462 | 462 | 9,000 | 4,620 |
1996-11-05 | 480 | 480 | 462 | 462 | 9,000 | 4,620 |
1996-11-01 | 483 | 488 | 480 | 488 | 4,000 | 4,880 |
1996-10-31 | 490 | 490 | 488 | 488 | 3,000 | 4,880 |
1996-10-30 | 487 | 487 | 487 | 487 | 1,000 | 4,870 |
1996-10-29 | 462 | 462 | 462 | 462 | 1,000 | 4,620 |
1996-10-25 | 470 | 470 | 462 | 462 | 3,000 | 4,620 |
1996-10-24 | 486 | 486 | 471 | 471 | 3,000 | 4,710 |
1996-10-23 | 489 | 490 | 489 | 490 | 5,000 | 4,900 |
1996-10-22 | 491 | 491 | 490 | 490 | 3,000 | 4,900 |
1996-10-21 | 496 | 496 | 490 | 490 | 7,000 | 4,900 |
1996-10-18 | 486 | 500 | 485 | 490 | 20,000 | 4,900 |
1996-10-17 | 491 | 491 | 485 | 485 | 4,000 | 4,850 |
1996-10-16 | 495 | 495 | 490 | 490 | 5,000 | 4,900 |
1996-10-15 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
1996-10-14 | 490 | 490 | 488 | 488 | 2,000 | 4,880 |
1996-10-11 | 499 | 499 | 490 | 494 | 8,000 | 4,940 |
1996-10-09 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
1996-10-08 | 493 | 500 | 493 | 500 | 7,000 | 5,000 |
1996-10-07 | 493 | 493 | 493 | 493 | 1,000 | 4,930 |
1996-10-04 | 494 | 494 | 494 | 494 | 1,000 | 4,940 |
1996-10-03 | 494 | 496 | 494 | 495 | 6,000 | 4,950 |
1996-10-02 | 500 | 500 | 494 | 494 | 6,000 | 4,940 |
1996-10-01 | 509 | 509 | 500 | 500 | 2,000 | 5,000 |
1996-09-30 | 509 | 510 | 509 | 510 | 2,000 | 5,100 |
1996-09-27 | 496 | 500 | 495 | 500 | 6,000 | 5,000 |
1996-09-26 | 496 | 496 | 496 | 496 | 1,000 | 4,960 |
1996-09-20 | 496 | 505 | 496 | 505 | 2,000 | 5,050 |
1996-09-19 | 495 | 495 | 494 | 494 | 2,000 | 4,940 |
1996-09-18 | 499 | 500 | 499 | 500 | 5,000 | 5,000 |
1996-09-17 | 482 | 482 | 481 | 481 | 5,000 | 4,810 |
1996-09-11 | 483 | 483 | 480 | 480 | 7,000 | 4,800 |
1996-09-10 | 481 | 481 | 481 | 481 | 1,000 | 4,810 |
1996-09-09 | 481 | 481 | 481 | 481 | 1,000 | 4,810 |
1996-09-06 | 481 | 485 | 481 | 482 | 7,000 | 4,820 |
1996-09-05 | 481 | 481 | 481 | 481 | 3,000 | 4,810 |
1996-09-04 | 509 | 509 | 490 | 490 | 4,000 | 4,900 |
1996-09-03 | 480 | 510 | 480 | 510 | 8,000 | 5,100 |
1996-09-02 | 499 | 500 | 480 | 480 | 6,000 | 4,800 |
1996-08-30 | 500 | 500 | 490 | 500 | 5,000 | 5,000 |
1996-08-29 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
1996-08-28 | 516 | 516 | 501 | 502 | 11,000 | 5,020 |
1996-08-27 | 520 | 521 | 511 | 511 | 18,000 | 5,110 |
1996-08-26 | 535 | 535 | 530 | 530 | 9,000 | 5,300 |
1996-08-23 | 539 | 540 | 535 | 535 | 25,000 | 5,350 |
1996-08-22 | 531 | 540 | 529 | 535 | 21,000 | 5,350 |
1996-08-21 | 534 | 545 | 530 | 532 | 38,000 | 5,320 |
1996-08-20 | 515 | 535 | 515 | 534 | 32,000 | 5,340 |
1996-08-19 | 514 | 525 | 513 | 513 | 11,000 | 5,130 |
1996-08-16 | 519 | 520 | 519 | 520 | 3,000 | 5,200 |
1996-08-15 | 511 | 540 | 511 | 521 | 35,000 | 5,210 |
1996-08-14 | 484 | 520 | 484 | 511 | 79,000 | 5,110 |
1996-08-13 | 464 | 484 | 460 | 484 | 45,000 | 4,840 |
1996-08-12 | 477 | 477 | 460 | 460 | 8,000 | 4,600 |
1996-08-09 | 475 | 480 | 470 | 475 | 11,000 | 4,750 |
1996-08-08 | 461 | 480 | 461 | 480 | 9,000 | 4,800 |
1996-08-06 | 452 | 452 | 452 | 452 | 18,000 | 4,520 |
1996-08-05 | 462 | 462 | 462 | 462 | 4,000 | 4,620 |
1996-08-02 | 442 | 442 | 441 | 442 | 4,000 | 4,420 |
1996-08-01 | 432 | 436 | 432 | 436 | 13,000 | 4,360 |
1996-07-31 | 460 | 460 | 446 | 446 | 6,000 | 4,460 |
1996-07-30 | 470 | 470 | 460 | 460 | 3,000 | 4,600 |
1996-07-29 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
1996-07-26 | 451 | 460 | 451 | 460 | 5,000 | 4,600 |
1996-07-25 | 451 | 451 | 446 | 446 | 11,000 | 4,460 |
1996-07-24 | 480 | 480 | 460 | 460 | 12,000 | 4,600 |
1996-07-23 | 490 | 490 | 480 | 480 | 9,000 | 4,800 |
1996-07-22 | 499 | 499 | 495 | 495 | 3,000 | 4,950 |
1996-07-19 | 501 | 501 | 499 | 499 | 16,000 | 4,990 |
1996-07-18 | 499 | 500 | 499 | 500 | 7,000 | 5,000 |
1996-07-17 | 499 | 500 | 499 | 499 | 8,000 | 4,990 |
1996-07-16 | 500 | 500 | 499 | 499 | 9,000 | 4,990 |
1996-07-15 | 519 | 519 | 515 | 515 | 2,000 | 5,150 |
1996-07-11 | 516 | 520 | 516 | 520 | 4,000 | 5,200 |
1996-07-10 | 515 | 515 | 515 | 515 | 2,000 | 5,150 |
1996-07-08 | 511 | 515 | 511 | 515 | 7,000 | 5,150 |
1996-07-05 | 535 | 535 | 520 | 530 | 8,000 | 5,300 |
1996-07-04 | 530 | 530 | 530 | 530 | 7,000 | 5,300 |
1996-07-03 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
1996-07-02 | 537 | 540 | 525 | 535 | 28,000 | 5,350 |
1996-07-01 | 540 | 540 | 535 | 536 | 4,000 | 5,360 |
1996-06-28 | 540 | 540 | 531 | 531 | 8,000 | 5,310 |
1996-06-27 | 535 | 535 | 530 | 530 | 6,000 | 5,300 |
1996-06-26 | 540 | 540 | 520 | 520 | 10,000 | 5,200 |
1996-06-25 | 540 | 540 | 535 | 535 | 12,000 | 5,350 |
1996-06-24 | 530 | 530 | 516 | 522 | 26,000 | 5,220 |
1996-06-21 | 519 | 528 | 511 | 515 | 31,000 | 5,150 |
1996-06-20 | 525 | 535 | 515 | 515 | 29,000 | 5,150 |
1996-06-19 | 535 | 540 | 526 | 526 | 23,000 | 5,260 |
1996-06-18 | 545 | 545 | 528 | 540 | 5,000 | 5,400 |
1996-06-17 | 550 | 550 | 532 | 545 | 18,000 | 5,450 |
1996-06-14 | 526 | 540 | 526 | 535 | 9,000 | 5,350 |
1996-06-13 | 520 | 530 | 515 | 520 | 16,000 | 5,200 |
1996-06-12 | 511 | 520 | 510 | 515 | 13,000 | 5,150 |
1996-06-11 | 520 | 520 | 510 | 515 | 7,000 | 5,150 |
1996-06-10 | 525 | 525 | 520 | 520 | 10,000 | 5,200 |
1996-06-07 | 525 | 525 | 525 | 525 | 9,000 | 5,250 |
1996-06-06 | 530 | 530 | 525 | 525 | 3,000 | 5,250 |
1996-06-05 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
1996-06-04 | 521 | 535 | 521 | 535 | 6,000 | 5,350 |
1996-06-03 | 530 | 531 | 520 | 520 | 11,000 | 5,200 |
1996-05-31 | 530 | 545 | 525 | 530 | 21,000 | 5,300 |
1996-05-30 | 531 | 540 | 530 | 530 | 6,000 | 5,300 |
1996-05-29 | 520 | 534 | 520 | 526 | 18,000 | 5,260 |
1996-05-28 | 535 | 535 | 521 | 526 | 8,000 | 5,260 |
1996-05-27 | 550 | 550 | 535 | 535 | 13,000 | 5,350 |
1996-05-24 | 570 | 570 | 535 | 535 | 31,000 | 5,350 |
1996-05-23 | 561 | 570 | 560 | 565 | 47,000 | 5,650 |
1996-05-22 | 536 | 549 | 535 | 541 | 5,000 | 5,410 |
1996-05-21 | 550 | 550 | 533 | 536 | 10,000 | 5,360 |
1996-05-20 | 570 | 570 | 551 | 552 | 18,000 | 5,520 |
1996-05-17 | 570 | 575 | 560 | 570 | 10,000 | 5,700 |
1996-05-16 | 580 | 580 | 565 | 565 | 23,000 | 5,650 |
1996-05-15 | 533 | 533 | 520 | 530 | 12,000 | 5,300 |
1996-05-14 | 552 | 552 | 530 | 530 | 24,000 | 5,300 |
1996-05-13 | 578 | 580 | 550 | 550 | 22,000 | 5,500 |
1996-05-10 | 555 | 568 | 555 | 568 | 25,000 | 5,680 |
1996-05-09 | 551 | 567 | 550 | 553 | 19,000 | 5,530 |
1996-05-08 | 550 | 570 | 540 | 550 | 17,000 | 5,500 |
1996-05-07 | 595 | 595 | 560 | 560 | 7,000 | 5,600 |
1996-05-02 | 572 | 590 | 572 | 590 | 39,000 | 5,900 |
1996-05-01 | 590 | 590 | 565 | 565 | 20,000 | 5,650 |
1996-04-30 | 605 | 610 | 590 | 590 | 86,000 | 5,900 |
1996-04-26 | 570 | 600 | 569 | 595 | 136,000 | 5,950 |
1996-04-25 | 550 | 569 | 548 | 560 | 46,000 | 5,600 |
1996-04-24 | 551 | 560 | 545 | 555 | 28,000 | 5,550 |
1996-04-23 | 563 | 563 | 545 | 550 | 38,000 | 5,500 |
1996-04-22 | 541 | 555 | 541 | 549 | 52,000 | 5,490 |
1996-04-19 | 534 | 538 | 530 | 530 | 36,000 | 5,300 |
1996-04-18 | 535 | 546 | 532 | 534 | 32,000 | 5,340 |
1996-04-17 | 563 | 570 | 545 | 545 | 74,000 | 5,450 |
1996-04-16 | 557 | 560 | 541 | 558 | 122,000 | 5,580 |
1996-04-15 | 537 | 547 | 536 | 547 | 74,000 | 5,470 |
1996-04-12 | 520 | 550 | 520 | 521 | 63,000 | 5,210 |
1996-04-11 | 527 | 532 | 510 | 520 | 57,000 | 5,200 |
1996-04-10 | 550 | 560 | 534 | 537 | 133,000 | 5,370 |
1996-04-09 | 560 | 601 | 545 | 550 | 608,000 | 5,500 |
1996-04-08 | 510 | 568 | 495 | 568 | 391,000 | 5,680 |
1996-04-05 | 448 | 520 | 440 | 520 | 212,000 | 5,200 |
1996-04-04 | 440 | 449 | 435 | 444 | 30,000 | 4,440 |
1996-04-03 | 440 | 449 | 440 | 440 | 23,000 | 4,400 |
1996-04-02 | 449 | 449 | 440 | 445 | 17,000 | 4,450 |
1996-04-01 | 430 | 440 | 430 | 440 | 32,000 | 4,400 |
1996-03-29 | 426 | 430 | 426 | 430 | 5,000 | 4,300 |
1996-03-28 | 420 | 428 | 418 | 425 | 10,000 | 4,250 |
1996-03-27 | 416 | 421 | 416 | 416 | 4,000 | 4,160 |
1996-03-26 | 420 | 430 | 410 | 410 | 14,000 | 4,100 |
1996-03-25 | 414 | 415 | 414 | 415 | 4,000 | 4,150 |
1996-03-22 | 424 | 424 | 420 | 420 | 4,000 | 4,200 |
1996-03-21 | 420 | 420 | 419 | 419 | 6,000 | 4,190 |
1996-03-19 | 419 | 420 | 410 | 410 | 21,000 | 4,100 |
1996-03-18 | 420 | 430 | 420 | 430 | 13,000 | 4,300 |
1996-03-15 | 375 | 375 | 375 | 375 | 10,000 | 3,750 |
1996-03-14 | 385 | 385 | 385 | 385 | 4,000 | 3,850 |
1996-03-13 | 385 | 385 | 385 | 385 | 4,000 | 3,850 |
1996-03-11 | 375 | 375 | 375 | 375 | 2,000 | 3,750 |
1996-03-08 | 380 | 380 | 375 | 380 | 7,000 | 3,800 |
1996-03-07 | 375 | 375 | 375 | 375 | 3,000 | 3,750 |
1996-03-06 | 381 | 381 | 375 | 375 | 4,000 | 3,750 |
1996-03-01 | 380 | 380 | 380 | 380 | 9,000 | 3,800 |
1996-02-29 | 380 | 380 | 380 | 380 | 10,000 | 3,800 |
1996-02-28 | 382 | 382 | 380 | 380 | 3,000 | 3,800 |
1996-02-27 | 391 | 391 | 391 | 391 | 3,000 | 3,910 |
1996-02-26 | 391 | 391 | 391 | 391 | 2,000 | 3,910 |
1996-02-23 | 390 | 400 | 390 | 391 | 5,000 | 3,910 |
1996-02-22 | 401 | 401 | 400 | 400 | 4,000 | 4,000 |
1996-02-21 | 405 | 405 | 400 | 400 | 5,000 | 4,000 |
1996-02-20 | 405 | 407 | 402 | 402 | 6,000 | 4,020 |
1996-02-19 | 411 | 412 | 411 | 412 | 4,000 | 4,120 |
1996-02-16 | 411 | 422 | 411 | 411 | 6,000 | 4,110 |
1996-02-15 | 415 | 415 | 411 | 411 | 5,000 | 4,110 |
1996-02-14 | 422 | 422 | 422 | 422 | 5,000 | 4,220 |
1996-02-13 | 425 | 425 | 422 | 422 | 6,000 | 4,220 |
1996-02-09 | 422 | 424 | 422 | 422 | 8,000 | 4,220 |
1996-02-08 | 426 | 426 | 418 | 418 | 9,000 | 4,180 |
1996-02-07 | 430 | 430 | 427 | 427 | 3,000 | 4,270 |
1996-02-06 | 426 | 429 | 415 | 421 | 8,000 | 4,210 |
1996-02-05 | 438 | 438 | 435 | 435 | 12,000 | 4,350 |
1996-02-02 | 430 | 440 | 430 | 440 | 12,000 | 4,400 |
1996-02-01 | 420 | 430 | 420 | 429 | 13,000 | 4,290 |
1996-01-31 | 420 | 425 | 420 | 425 | 5,000 | 4,250 |
1996-01-30 | 420 | 420 | 420 | 420 | 8,000 | 4,200 |
1996-01-29 | 423 | 423 | 420 | 420 | 13,000 | 4,200 |
1996-01-26 | 410 | 420 | 410 | 420 | 4,000 | 4,200 |
1996-01-25 | 410 | 415 | 410 | 410 | 8,000 | 4,100 |
1996-01-24 | 410 | 410 | 410 | 410 | 5,000 | 4,100 |
1996-01-23 | 411 | 411 | 410 | 411 | 7,000 | 4,110 |
1996-01-22 | 420 | 420 | 419 | 419 | 3,000 | 4,190 |
1996-01-19 | 416 | 416 | 408 | 410 | 18,000 | 4,100 |
1996-01-18 | 434 | 434 | 420 | 420 | 18,000 | 4,200 |
1996-01-17 | 440 | 445 | 420 | 435 | 45,000 | 4,350 |
1996-01-16 | 415 | 436 | 415 | 436 | 20,000 | 4,360 |
1996-01-12 | 415 | 415 | 405 | 405 | 8,000 | 4,050 |
1996-01-11 | 410 | 410 | 405 | 405 | 8,000 | 4,050 |
1996-01-10 | 429 | 429 | 420 | 420 | 15,000 | 4,200 |
1996-01-09 | 436 | 436 | 425 | 430 | 23,000 | 4,300 |
1996-01-08 | 421 | 431 | 421 | 431 | 14,000 | 4,310 |
1996-01-05 | 416 | 420 | 415 | 416 | 18,000 | 4,160 |
1996-01-04 | 411 | 415 | 411 | 415 | 16,000 | 4,150 |
分割・併合履歴 : [2015-09-28]1株→0.1株