5964 東洋刃物(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-26 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 1997-12-25 | 155 | 170 | 155 | 170 | 9,000 | 1,700 |
| 1997-12-24 | 151 | 169 | 151 | 169 | 4,000 | 1,690 |
| 1997-12-22 | 180 | 180 | 170 | 170 | 6,000 | 1,700 |
| 1997-12-18 | 197 | 197 | 196 | 196 | 4,000 | 1,960 |
| 1997-12-17 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1997-12-16 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1997-12-15 | 197 | 200 | 197 | 200 | 5,000 | 2,000 |
| 1997-12-12 | 197 | 197 | 197 | 197 | 1,000 | 1,970 |
| 1997-12-10 | 200 | 200 | 197 | 197 | 2,000 | 1,970 |
| 1997-12-04 | 196 | 196 | 196 | 196 | 2,000 | 1,960 |
| 1997-12-03 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 1997-12-01 | 190 | 190 | 183 | 183 | 15,000 | 1,830 |
| 1997-11-28 | 185 | 190 | 185 | 185 | 10,000 | 1,850 |
| 1997-11-27 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 1997-11-26 | 165 | 180 | 165 | 180 | 20,000 | 1,800 |
| 1997-11-21 | 230 | 230 | 225 | 230 | 3,000 | 2,300 |
| 1997-11-20 | 220 | 220 | 220 | 220 | 5,000 | 2,200 |
| 1997-11-19 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 1997-11-13 | 213 | 213 | 210 | 210 | 2,000 | 2,100 |
| 1997-11-12 | 223 | 223 | 223 | 223 | 1,000 | 2,230 |
| 1997-11-11 | 213 | 213 | 213 | 213 | 1,000 | 2,130 |
| 1997-11-10 | 242 | 242 | 242 | 242 | 2,000 | 2,420 |
| 1997-11-06 | 243 | 243 | 243 | 243 | 2,000 | 2,430 |
| 1997-11-04 | 242 | 243 | 242 | 243 | 2,000 | 2,430 |
| 1997-10-29 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 1997-10-23 | 251 | 251 | 250 | 250 | 3,000 | 2,500 |
| 1997-10-22 | 235 | 235 | 235 | 235 | 2,000 | 2,350 |
| 1997-10-21 | 232 | 232 | 232 | 232 | 1,000 | 2,320 |
| 1997-10-20 | 231 | 231 | 231 | 231 | 1,000 | 2,310 |
| 1997-10-17 | 236 | 236 | 231 | 231 | 11,000 | 2,310 |
| 1997-10-15 | 230 | 230 | 230 | 230 | 4,000 | 2,300 |
| 1997-10-14 | 236 | 236 | 235 | 235 | 3,000 | 2,350 |
| 1997-10-07 | 231 | 231 | 231 | 231 | 4,000 | 2,310 |
| 1997-10-06 | 235 | 236 | 235 | 236 | 2,000 | 2,360 |
| 1997-10-03 | 231 | 231 | 231 | 231 | 1,000 | 2,310 |
| 1997-10-02 | 252 | 252 | 230 | 230 | 7,000 | 2,300 |
| 1997-10-01 | 250 | 250 | 250 | 250 | 4,000 | 2,500 |
| 1997-09-30 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 1997-09-26 | 280 | 280 | 280 | 280 | 5,000 | 2,800 |
| 1997-09-24 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 1997-09-22 | 295 | 295 | 290 | 290 | 3,000 | 2,900 |
| 1997-09-19 | 295 | 295 | 295 | 295 | 3,000 | 2,950 |
| 1997-09-18 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
| 1997-09-17 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1997-09-12 | 300 | 300 | 295 | 295 | 3,000 | 2,950 |
| 1997-09-11 | 302 | 302 | 302 | 302 | 1,000 | 3,020 |
| 1997-09-10 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 1997-09-08 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1997-09-05 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1997-09-01 | 290 | 290 | 290 | 290 | 4,000 | 2,900 |
| 1997-08-28 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1997-08-27 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1997-08-26 | 320 | 320 | 320 | 320 | 4,000 | 3,200 |
| 1997-08-21 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1997-08-19 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1997-08-15 | 325 | 325 | 325 | 325 | 2,000 | 3,250 |
| 1997-08-12 | 345 | 345 | 345 | 345 | 2,000 | 3,450 |
| 1997-08-11 | 344 | 344 | 344 | 344 | 1,000 | 3,440 |
| 1997-08-08 | 355 | 355 | 355 | 355 | 5,000 | 3,550 |
| 1997-08-07 | 343 | 355 | 343 | 355 | 6,000 | 3,550 |
| 1997-08-06 | 350 | 350 | 348 | 348 | 2,000 | 3,480 |
| 1997-07-31 | 371 | 371 | 350 | 370 | 11,000 | 3,700 |
| 1997-07-30 | 371 | 371 | 371 | 371 | 1,000 | 3,710 |
| 1997-07-29 | 372 | 372 | 372 | 372 | 1,000 | 3,720 |
| 1997-07-28 | 371 | 371 | 371 | 371 | 1,000 | 3,710 |
| 1997-07-23 | 367 | 367 | 367 | 367 | 1,000 | 3,670 |
| 1997-07-17 | 361 | 363 | 361 | 363 | 4,000 | 3,630 |
| 1997-07-16 | 357 | 360 | 357 | 360 | 2,000 | 3,600 |
| 1997-07-15 | 353 | 353 | 353 | 353 | 3,000 | 3,530 |
| 1997-07-14 | 360 | 361 | 353 | 353 | 4,000 | 3,530 |
| 1997-07-11 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 1997-07-10 | 370 | 370 | 370 | 370 | 5,000 | 3,700 |
| 1997-07-09 | 385 | 385 | 375 | 375 | 3,000 | 3,750 |
| 1997-07-08 | 385 | 385 | 385 | 385 | 3,000 | 3,850 |
| 1997-07-07 | 399 | 399 | 398 | 398 | 2,000 | 3,980 |
| 1997-07-04 | 408 | 408 | 408 | 408 | 4,000 | 4,080 |
| 1997-07-03 | 407 | 408 | 407 | 408 | 3,000 | 4,080 |
| 1997-07-02 | 407 | 407 | 407 | 407 | 6,000 | 4,070 |
| 1997-07-01 | 410 | 410 | 406 | 406 | 7,000 | 4,060 |
| 1997-06-30 | 405 | 410 | 405 | 410 | 5,000 | 4,100 |
| 1997-06-27 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 1997-06-26 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1997-06-24 | 409 | 409 | 400 | 400 | 7,000 | 4,000 |
| 1997-06-23 | 410 | 414 | 409 | 414 | 5,000 | 4,140 |
| 1997-06-20 | 419 | 425 | 419 | 425 | 13,000 | 4,250 |
| 1997-06-19 | 382 | 399 | 381 | 399 | 31,000 | 3,990 |
| 1997-06-18 | 381 | 382 | 381 | 382 | 21,000 | 3,820 |
| 1997-06-17 | 381 | 391 | 381 | 391 | 3,000 | 3,910 |
| 1997-06-13 | 376 | 381 | 376 | 378 | 3,000 | 3,780 |
| 1997-06-12 | 376 | 376 | 376 | 376 | 2,000 | 3,760 |
| 1997-06-11 | 390 | 390 | 376 | 376 | 3,000 | 3,760 |
| 1997-06-10 | 394 | 394 | 390 | 390 | 3,000 | 3,900 |
| 1997-06-09 | 394 | 394 | 394 | 394 | 1,000 | 3,940 |
| 1997-06-06 | 399 | 399 | 395 | 395 | 3,000 | 3,950 |
| 1997-06-05 | 394 | 394 | 393 | 394 | 15,000 | 3,940 |
| 1997-06-04 | 394 | 394 | 394 | 394 | 2,000 | 3,940 |
| 1997-06-02 | 394 | 394 | 393 | 393 | 3,000 | 3,930 |
| 1997-05-30 | 394 | 394 | 393 | 393 | 5,000 | 3,930 |
| 1997-05-29 | 396 | 396 | 395 | 395 | 5,000 | 3,950 |
| 1997-05-28 | 394 | 394 | 394 | 394 | 12,000 | 3,940 |
| 1997-05-27 | 393 | 393 | 393 | 393 | 2,000 | 3,930 |
| 1997-05-26 | 409 | 410 | 407 | 407 | 4,000 | 4,070 |
| 1997-05-23 | 420 | 420 | 409 | 410 | 6,000 | 4,100 |
| 1997-05-22 | 426 | 426 | 420 | 423 | 16,000 | 4,230 |
| 1997-05-21 | 415 | 415 | 410 | 410 | 8,000 | 4,100 |
| 1997-05-20 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 1997-05-19 | 415 | 416 | 415 | 415 | 4,000 | 4,150 |
| 1997-05-16 | 407 | 415 | 407 | 415 | 6,000 | 4,150 |
| 1997-05-15 | 421 | 422 | 421 | 422 | 6,000 | 4,220 |
| 1997-05-14 | 421 | 425 | 421 | 425 | 4,000 | 4,250 |
| 1997-05-13 | 423 | 430 | 420 | 421 | 16,000 | 4,210 |
| 1997-05-12 | 424 | 424 | 424 | 424 | 1,000 | 4,240 |
| 1997-05-07 | 425 | 430 | 425 | 425 | 9,000 | 4,250 |
| 1997-05-06 | 420 | 425 | 420 | 425 | 3,000 | 4,250 |
| 1997-05-02 | 404 | 415 | 402 | 410 | 11,000 | 4,100 |
| 1997-05-01 | 391 | 415 | 391 | 412 | 36,000 | 4,120 |
| 1997-04-30 | 370 | 375 | 370 | 375 | 3,000 | 3,750 |
| 1997-04-28 | 370 | 375 | 370 | 375 | 2,000 | 3,750 |
| 1997-04-25 | 375 | 380 | 375 | 380 | 3,000 | 3,800 |
| 1997-04-23 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1997-04-22 | 350 | 360 | 350 | 360 | 10,000 | 3,600 |
| 1997-04-21 | 341 | 350 | 341 | 350 | 3,000 | 3,500 |
| 1997-04-18 | 341 | 341 | 341 | 341 | 2,000 | 3,410 |
| 1997-04-17 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1997-04-16 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1997-04-15 | 299 | 300 | 290 | 290 | 9,000 | 2,900 |
| 1997-04-14 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1997-04-11 | 301 | 301 | 280 | 280 | 13,000 | 2,800 |
| 1997-04-10 | 334 | 334 | 310 | 310 | 2,000 | 3,100 |
| 1997-04-09 | 335 | 335 | 333 | 335 | 6,000 | 3,350 |
| 1997-04-07 | 360 | 360 | 350 | 350 | 2,000 | 3,500 |
| 1997-04-04 | 364 | 364 | 360 | 360 | 6,000 | 3,600 |
| 1997-04-03 | 363 | 365 | 363 | 365 | 2,000 | 3,650 |
| 1997-04-01 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1997-03-31 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1997-03-26 | 376 | 376 | 375 | 375 | 2,000 | 3,750 |
| 1997-03-25 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 1997-03-21 | 371 | 371 | 370 | 370 | 5,000 | 3,700 |
| 1997-03-19 | 371 | 371 | 370 | 370 | 4,000 | 3,700 |
| 1997-03-18 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1997-03-17 | 380 | 380 | 370 | 370 | 3,000 | 3,700 |
| 1997-03-13 | 382 | 382 | 370 | 370 | 2,000 | 3,700 |
| 1997-03-11 | 382 | 382 | 382 | 382 | 1,000 | 3,820 |
| 1997-03-10 | 385 | 385 | 382 | 382 | 6,000 | 3,820 |
| 1997-03-06 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1997-03-05 | 390 | 390 | 390 | 390 | 8,000 | 3,900 |
| 1997-03-04 | 398 | 398 | 398 | 398 | 1,000 | 3,980 |
| 1997-03-03 | 400 | 409 | 400 | 401 | 9,000 | 4,010 |
| 1997-02-28 | 395 | 395 | 394 | 394 | 3,000 | 3,940 |
| 1997-02-27 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 1997-02-26 | 395 | 396 | 395 | 395 | 6,000 | 3,950 |
| 1997-02-25 | 396 | 396 | 396 | 396 | 1,000 | 3,960 |
| 1997-02-24 | 396 | 396 | 395 | 395 | 4,000 | 3,950 |
| 1997-02-21 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1997-02-20 | 381 | 382 | 381 | 381 | 3,000 | 3,810 |
| 1997-02-19 | 385 | 385 | 385 | 385 | 2,000 | 3,850 |
| 1997-02-18 | 385 | 385 | 385 | 385 | 2,000 | 3,850 |
| 1997-02-17 | 382 | 382 | 382 | 382 | 1,000 | 3,820 |
| 1997-02-14 | 382 | 382 | 382 | 382 | 1,000 | 3,820 |
| 1997-02-13 | 385 | 385 | 381 | 381 | 2,000 | 3,810 |
| 1997-02-12 | 381 | 381 | 381 | 381 | 5,000 | 3,810 |
| 1997-02-10 | 385 | 385 | 385 | 385 | 5,000 | 3,850 |
| 1997-02-06 | 381 | 381 | 380 | 380 | 4,000 | 3,800 |
| 1997-02-05 | 396 | 396 | 390 | 390 | 5,000 | 3,900 |
| 1997-02-04 | 391 | 391 | 391 | 391 | 3,000 | 3,910 |
| 1997-02-03 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1997-01-31 | 390 | 400 | 390 | 400 | 5,000 | 4,000 |
| 1997-01-30 | 380 | 385 | 380 | 380 | 8,000 | 3,800 |
| 1997-01-27 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1997-01-24 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1997-01-23 | 394 | 394 | 394 | 394 | 3,000 | 3,940 |
| 1997-01-20 | 404 | 404 | 404 | 404 | 5,000 | 4,040 |
| 1997-01-17 | 376 | 386 | 376 | 386 | 2,000 | 3,860 |
| 1997-01-14 | 370 | 370 | 365 | 365 | 6,000 | 3,650 |
| 1997-01-13 | 361 | 361 | 359 | 360 | 19,000 | 3,600 |
| 1997-01-10 | 364 | 365 | 360 | 360 | 5,000 | 3,600 |
| 1997-01-09 | 390 | 390 | 385 | 385 | 11,000 | 3,850 |
| 1997-01-07 | 400 | 410 | 400 | 410 | 4,000 | 4,100 |
| 1997-01-06 | 405 | 405 | 400 | 400 | 2,000 | 4,000 |
分割・併合履歴 ： [2015-09-28]1株→0.1株
