5964 東洋刃物(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-21 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 1998-12-18 | 125 | 125 | 125 | 125 | 4,000 | 1,250 |
| 1998-12-17 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 1998-12-16 | 135 | 135 | 135 | 135 | 9,000 | 1,350 |
| 1998-12-15 | 140 | 140 | 138 | 138 | 2,000 | 1,380 |
| 1998-12-14 | 140 | 140 | 140 | 140 | 5,000 | 1,400 |
| 1998-12-11 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 1998-12-10 | 140 | 140 | 140 | 140 | 4,000 | 1,400 |
| 1998-12-09 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 1998-12-08 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 1998-12-01 | 148 | 148 | 148 | 148 | 4,000 | 1,480 |
| 1998-11-30 | 140 | 148 | 140 | 140 | 6,000 | 1,400 |
| 1998-11-27 | 140 | 140 | 135 | 140 | 10,000 | 1,400 |
| 1998-11-26 | 130 | 130 | 128 | 128 | 28,000 | 1,280 |
| 1998-11-25 | 130 | 131 | 128 | 128 | 22,000 | 1,280 |
| 1998-11-24 | 131 | 135 | 130 | 130 | 21,000 | 1,300 |
| 1998-11-20 | 136 | 136 | 135 | 135 | 2,000 | 1,350 |
| 1998-11-19 | 136 | 136 | 135 | 135 | 6,000 | 1,350 |
| 1998-11-18 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 1998-11-12 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 1998-11-11 | 140 | 140 | 130 | 130 | 6,000 | 1,300 |
| 1998-11-10 | 140 | 140 | 140 | 140 | 5,000 | 1,400 |
| 1998-11-09 | 145 | 145 | 140 | 140 | 6,000 | 1,400 |
| 1998-11-06 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 1998-11-05 | 142 | 142 | 140 | 140 | 4,000 | 1,400 |
| 1998-11-04 | 149 | 149 | 142 | 142 | 7,000 | 1,420 |
| 1998-10-22 | 190 | 190 | 190 | 190 | 8,000 | 1,900 |
| 1998-10-21 | 140 | 140 | 140 | 140 | 7,000 | 1,400 |
| 1998-10-19 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 1998-10-13 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 1998-10-12 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 1998-10-06 | 123 | 148 | 123 | 148 | 3,000 | 1,480 |
| 1998-10-05 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 1998-09-29 | 155 | 155 | 155 | 155 | 7,000 | 1,550 |
| 1998-09-28 | 150 | 155 | 150 | 155 | 3,000 | 1,550 |
| 1998-09-24 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 1998-09-22 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 1998-09-18 | 148 | 148 | 148 | 148 | 2,000 | 1,480 |
| 1998-09-17 | 146 | 146 | 146 | 146 | 2,000 | 1,460 |
| 1998-09-16 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 1998-09-11 | 160 | 161 | 160 | 160 | 4,000 | 1,600 |
| 1998-09-10 | 160 | 160 | 160 | 160 | 6,000 | 1,600 |
| 1998-09-09 | 165 | 165 | 164 | 164 | 5,000 | 1,640 |
| 1998-09-08 | 165 | 165 | 163 | 163 | 5,000 | 1,630 |
| 1998-09-07 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 1998-09-04 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 1998-09-03 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 1998-09-02 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 1998-09-01 | 160 | 160 | 160 | 160 | 4,000 | 1,600 |
| 1998-08-28 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 1998-08-26 | 162 | 162 | 161 | 161 | 3,000 | 1,610 |
| 1998-08-25 | 162 | 170 | 162 | 170 | 4,000 | 1,700 |
| 1998-08-20 | 162 | 162 | 162 | 162 | 2,000 | 1,620 |
| 1998-08-19 | 160 | 161 | 160 | 161 | 8,000 | 1,610 |
| 1998-08-18 | 165 | 165 | 165 | 165 | 5,000 | 1,650 |
| 1998-08-14 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 1998-08-13 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 1998-08-12 | 169 | 169 | 165 | 165 | 4,000 | 1,650 |
| 1998-08-11 | 175 | 175 | 172 | 172 | 6,000 | 1,720 |
| 1998-08-04 | 175 | 175 | 175 | 175 | 3,000 | 1,750 |
| 1998-07-31 | 170 | 175 | 170 | 175 | 4,000 | 1,750 |
| 1998-07-30 | 180 | 180 | 180 | 180 | 5,000 | 1,800 |
| 1998-07-29 | 181 | 183 | 180 | 180 | 6,000 | 1,800 |
| 1998-07-28 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 1998-07-27 | 185 | 185 | 185 | 185 | 10,000 | 1,850 |
| 1998-07-24 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 1998-07-17 | 185 | 185 | 185 | 185 | 6,000 | 1,850 |
| 1998-07-16 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 1998-07-15 | 185 | 185 | 185 | 185 | 5,000 | 1,850 |
| 1998-07-14 | 184 | 184 | 180 | 180 | 3,000 | 1,800 |
| 1998-07-13 | 185 | 185 | 185 | 185 | 11,000 | 1,850 |
| 1998-07-10 | 189 | 189 | 185 | 185 | 4,000 | 1,850 |
| 1998-07-09 | 195 | 195 | 190 | 190 | 2,000 | 1,900 |
| 1998-07-08 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 1998-07-07 | 196 | 200 | 195 | 200 | 6,000 | 2,000 |
| 1998-07-06 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 1998-07-03 | 195 | 196 | 195 | 196 | 2,000 | 1,960 |
| 1998-07-02 | 185 | 186 | 185 | 186 | 2,000 | 1,860 |
| 1998-06-08 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 1998-06-05 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 1998-06-04 | 180 | 190 | 180 | 190 | 5,000 | 1,900 |
| 1998-06-02 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 1998-05-29 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 1998-05-28 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 1998-05-27 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 1998-04-30 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 1998-04-22 | 195 | 195 | 195 | 195 | 3,000 | 1,950 |
| 1998-04-21 | 195 | 195 | 195 | 195 | 3,000 | 1,950 |
| 1998-04-15 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 1998-04-14 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 1998-04-02 | 195 | 195 | 195 | 195 | 8,000 | 1,950 |
| 1998-04-01 | 201 | 201 | 200 | 200 | 3,000 | 2,000 |
| 1998-03-30 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1998-03-27 | 198 | 198 | 198 | 198 | 3,000 | 1,980 |
| 1998-03-26 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 1998-03-25 | 198 | 210 | 198 | 198 | 9,000 | 1,980 |
| 1998-03-24 | 197 | 197 | 197 | 197 | 3,000 | 1,970 |
| 1998-03-23 | 215 | 220 | 215 | 220 | 4,000 | 2,200 |
| 1998-03-17 | 220 | 220 | 220 | 220 | 7,000 | 2,200 |
| 1998-03-16 | 220 | 220 | 220 | 220 | 3,000 | 2,200 |
| 1998-03-09 | 225 | 225 | 220 | 220 | 4,000 | 2,200 |
| 1998-03-04 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 1998-03-03 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1998-03-02 | 242 | 250 | 242 | 250 | 2,000 | 2,500 |
| 1998-02-27 | 240 | 240 | 240 | 240 | 3,000 | 2,400 |
| 1998-02-26 | 228 | 228 | 228 | 228 | 1,000 | 2,280 |
| 1998-02-24 | 227 | 227 | 227 | 227 | 2,000 | 2,270 |
| 1998-02-17 | 240 | 247 | 240 | 240 | 6,000 | 2,400 |
| 1998-02-16 | 246 | 246 | 240 | 240 | 5,000 | 2,400 |
| 1998-02-13 | 269 | 270 | 268 | 268 | 13,000 | 2,680 |
| 1998-02-12 | 240 | 240 | 240 | 240 | 18,000 | 2,400 |
| 1998-02-10 | 227 | 227 | 227 | 227 | 2,000 | 2,270 |
| 1998-02-09 | 221 | 221 | 221 | 221 | 1,000 | 2,210 |
| 1998-02-05 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 1998-02-04 | 220 | 221 | 220 | 221 | 3,000 | 2,210 |
| 1998-01-30 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 1998-01-29 | 251 | 251 | 237 | 237 | 6,000 | 2,370 |
| 1998-01-28 | 236 | 245 | 235 | 245 | 12,000 | 2,450 |
| 1998-01-27 | 224 | 225 | 224 | 225 | 3,000 | 2,250 |
| 1998-01-21 | 215 | 215 | 205 | 205 | 3,000 | 2,050 |
| 1998-01-20 | 170 | 185 | 170 | 185 | 4,000 | 1,850 |
| 1998-01-19 | 181 | 181 | 170 | 170 | 4,000 | 1,700 |
| 1998-01-16 | 161 | 161 | 160 | 160 | 6,000 | 1,600 |
| 1998-01-14 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 1998-01-13 | 167 | 167 | 160 | 160 | 4,000 | 1,600 |
| 1998-01-12 | 167 | 167 | 167 | 167 | 3,000 | 1,670 |
| 1998-01-07 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 1998-01-05 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
分割・併合履歴 ： [2015-09-28]1株→0.1株
