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
1996-12-304014014004005,0004,000
1996-12-274004004004003,0004,000
1996-12-263953953903903,0003,900
1996-12-2040040039040011,0004,000
1996-12-184004004004002,0004,000
1996-12-174014014004007,0004,000
1996-12-164094094034034,0004,030
1996-12-134094094094091,0004,090
1996-12-124104104094096,0004,090
1996-12-114114114104104,0004,100
1996-12-064104104104104,0004,100
1996-12-054074074074071,0004,070
1996-12-034294294294291,0004,290
1996-12-024324374304307,0004,300
1996-11-274324424324423,0004,420
1996-11-264424424424422,0004,420
1996-11-254504504424423,0004,420
1996-11-224654654504505,0004,500
1996-11-214654704654654,0004,650
1996-11-204704704654652,0004,650
1996-11-194604604604602,0004,600
1996-11-184704704704701,0004,700
1996-11-144804804804803,0004,800
1996-11-134804804804801,0004,800
1996-11-124704704704705,0004,700
1996-11-084664664654652,0004,650
1996-11-074704704654659,0004,650
1996-11-064624624624629,0004,620
1996-11-054804804624629,0004,620
1996-11-014834884804884,0004,880
1996-10-314904904884883,0004,880
1996-10-304874874874871,0004,870
1996-10-294624624624621,0004,620
1996-10-254704704624623,0004,620
1996-10-244864864714713,0004,710
1996-10-234894904894905,0004,900
1996-10-224914914904903,0004,900
1996-10-214964964904907,0004,900
1996-10-1848650048549020,0004,900
1996-10-174914914854854,0004,850
1996-10-164954954904905,0004,900
1996-10-154904904904901,0004,900
1996-10-144904904884882,0004,880
1996-10-114994994904948,0004,940
1996-10-095005005005001,0005,000
1996-10-084935004935007,0005,000
1996-10-074934934934931,0004,930
1996-10-044944944944941,0004,940
1996-10-034944964944956,0004,950
1996-10-025005004944946,0004,940
1996-10-015095095005002,0005,000
1996-09-305095105095102,0005,100
1996-09-274965004955006,0005,000
1996-09-264964964964961,0004,960
1996-09-204965054965052,0005,050
1996-09-194954954944942,0004,940
1996-09-184995004995005,0005,000
1996-09-174824824814815,0004,810
1996-09-114834834804807,0004,800
1996-09-104814814814811,0004,810
1996-09-094814814814811,0004,810
1996-09-064814854814827,0004,820
1996-09-054814814814813,0004,810
1996-09-045095094904904,0004,900
1996-09-034805104805108,0005,100
1996-09-024995004804806,0004,800
1996-08-305005004905005,0005,000
1996-08-295105105105101,0005,100
1996-08-2851651650150211,0005,020
1996-08-2752052151151118,0005,110
1996-08-265355355305309,0005,300
1996-08-2353954053553525,0005,350
1996-08-2253154052953521,0005,350
1996-08-2153454553053238,0005,320
1996-08-2051553551553432,0005,340
1996-08-1951452551351311,0005,130
1996-08-165195205195203,0005,200
1996-08-1551154051152135,0005,210
1996-08-1448452048451179,0005,110
1996-08-1346448446048445,0004,840
1996-08-124774774604608,0004,600
1996-08-0947548047047511,0004,750
1996-08-084614804614809,0004,800
1996-08-0645245245245218,0004,520
1996-08-054624624624624,0004,620
1996-08-024424424414424,0004,420
1996-08-0143243643243613,0004,360
1996-07-314604604464466,0004,460
1996-07-304704704604603,0004,600
1996-07-294704704704701,0004,700
1996-07-264514604514605,0004,600
1996-07-2545145144644611,0004,460
1996-07-2448048046046012,0004,600
1996-07-234904904804809,0004,800
1996-07-224994994954953,0004,950
1996-07-1950150149949916,0004,990
1996-07-184995004995007,0005,000
1996-07-174995004994998,0004,990
1996-07-165005004994999,0004,990
1996-07-155195195155152,0005,150
1996-07-115165205165204,0005,200
1996-07-105155155155152,0005,150
1996-07-085115155115157,0005,150
1996-07-055355355205308,0005,300
1996-07-045305305305307,0005,300
1996-07-035305305305302,0005,300
1996-07-0253754052553528,0005,350
1996-07-015405405355364,0005,360
1996-06-285405405315318,0005,310
1996-06-275355355305306,0005,300
1996-06-2654054052052010,0005,200
1996-06-2554054053553512,0005,350
1996-06-2453053051652226,0005,220
1996-06-2151952851151531,0005,150
1996-06-2052553551551529,0005,150
1996-06-1953554052652623,0005,260
1996-06-185455455285405,0005,400
1996-06-1755055053254518,0005,450
1996-06-145265405265359,0005,350
1996-06-1352053051552016,0005,200
1996-06-1251152051051513,0005,150
1996-06-115205205105157,0005,150
1996-06-1052552552052010,0005,200
1996-06-075255255255259,0005,250
1996-06-065305305255253,0005,250
1996-06-055305305305302,0005,300
1996-06-045215355215356,0005,350
1996-06-0353053152052011,0005,200
1996-05-3153054552553021,0005,300
1996-05-305315405305306,0005,300
1996-05-2952053452052618,0005,260
1996-05-285355355215268,0005,260
1996-05-2755055053553513,0005,350
1996-05-2457057053553531,0005,350
1996-05-2356157056056547,0005,650
1996-05-225365495355415,0005,410
1996-05-2155055053353610,0005,360
1996-05-2057057055155218,0005,520
1996-05-1757057556057010,0005,700
1996-05-1658058056556523,0005,650
1996-05-1553353352053012,0005,300
1996-05-1455255253053024,0005,300
1996-05-1357858055055022,0005,500
1996-05-1055556855556825,0005,680
1996-05-0955156755055319,0005,530
1996-05-0855057054055017,0005,500
1996-05-075955955605607,0005,600
1996-05-0257259057259039,0005,900
1996-05-0159059056556520,0005,650
1996-04-3060561059059086,0005,900
1996-04-26570600569595136,0005,950
1996-04-2555056954856046,0005,600
1996-04-2455156054555528,0005,550
1996-04-2356356354555038,0005,500
1996-04-2254155554154952,0005,490
1996-04-1953453853053036,0005,300
1996-04-1853554653253432,0005,340
1996-04-1756357054554574,0005,450
1996-04-16557560541558122,0005,580
1996-04-1553754753654774,0005,470
1996-04-1252055052052163,0005,210
1996-04-1152753251052057,0005,200
1996-04-10550560534537133,0005,370
1996-04-09560601545550608,0005,500
1996-04-08510568495568391,0005,680
1996-04-05448520440520212,0005,200
1996-04-0444044943544430,0004,440
1996-04-0344044944044023,0004,400
1996-04-0244944944044517,0004,450
1996-04-0143044043044032,0004,400
1996-03-294264304264305,0004,300
1996-03-2842042841842510,0004,250
1996-03-274164214164164,0004,160
1996-03-2642043041041014,0004,100
1996-03-254144154144154,0004,150
1996-03-224244244204204,0004,200
1996-03-214204204194196,0004,190
1996-03-1941942041041021,0004,100
1996-03-1842043042043013,0004,300
1996-03-1537537537537510,0003,750
1996-03-143853853853854,0003,850
1996-03-133853853853854,0003,850
1996-03-113753753753752,0003,750
1996-03-083803803753807,0003,800
1996-03-073753753753753,0003,750
1996-03-063813813753754,0003,750
1996-03-013803803803809,0003,800
1996-02-2938038038038010,0003,800
1996-02-283823823803803,0003,800
1996-02-273913913913913,0003,910
1996-02-263913913913912,0003,910
1996-02-233904003903915,0003,910
1996-02-224014014004004,0004,000
1996-02-214054054004005,0004,000
1996-02-204054074024026,0004,020
1996-02-194114124114124,0004,120
1996-02-164114224114116,0004,110
1996-02-154154154114115,0004,110
1996-02-144224224224225,0004,220
1996-02-134254254224226,0004,220
1996-02-094224244224228,0004,220
1996-02-084264264184189,0004,180
1996-02-074304304274273,0004,270
1996-02-064264294154218,0004,210
1996-02-0543843843543512,0004,350
1996-02-0243044043044012,0004,400
1996-02-0142043042042913,0004,290
1996-01-314204254204255,0004,250
1996-01-304204204204208,0004,200
1996-01-2942342342042013,0004,200
1996-01-264104204104204,0004,200
1996-01-254104154104108,0004,100
1996-01-244104104104105,0004,100
1996-01-234114114104117,0004,110
1996-01-224204204194193,0004,190
1996-01-1941641640841018,0004,100
1996-01-1843443442042018,0004,200
1996-01-1744044542043545,0004,350
1996-01-1641543641543620,0004,360
1996-01-124154154054058,0004,050
1996-01-114104104054058,0004,050
1996-01-1042942942042015,0004,200
1996-01-0943643642543023,0004,300
1996-01-0842143142143114,0004,310
1996-01-0541642041541618,0004,160
1996-01-0441141541141516,0004,150

分割・併合履歴 : [2015-09-28]1株→0.1株