5964 東洋刃物(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	105	105	105	105	1,000	1,050
1999-12-29	105	105	105	105	1,000	1,050
1999-12-27	100	105	100	105	5,000	1,050
1999-12-22	100	110	100	101	9,000	1,010
1999-12-21	105	105	100	100	11,000	1,000
1999-12-20	101	105	100	105	15,000	1,050
1999-12-17	100	100	100	100	7,000	1,000
1999-12-16	100	100	100	100	3,000	1,000
1999-12-15	101	101	100	100	7,000	1,000
1999-12-14	100	100	100	100	1,000	1,000
1999-12-13	100	100	100	100	13,000	1,000
1999-12-10	100	100	100	100	4,000	1,000
1999-12-09	107	107	107	107	4,000	1,070
1999-12-08	107	110	107	107	7,000	1,070
1999-12-07	107	107	107	107	9,000	1,070
1999-12-06	107	107	107	107	1,000	1,070
1999-12-03	107	107	107	107	3,000	1,070
1999-12-02	107	107	107	107	2,000	1,070
1999-12-01	106	107	106	107	3,000	1,070
1999-11-29	106	106	106	106	1,000	1,060
1999-11-26	107	107	107	107	4,000	1,070
1999-11-25	107	107	107	107	1,000	1,070
1999-11-22	106	106	106	106	1,000	1,060
1999-11-19	123	123	105	105	5,000	1,050
1999-11-18	112	115	112	115	4,000	1,150
1999-11-17	102	102	102	102	1,000	1,020
1999-11-16	102	102	102	102	3,000	1,020
1999-11-15	113	113	101	101	17,000	1,010
1999-11-12	113	113	113	113	2,000	1,130
1999-11-11	125	125	125	125	4,000	1,250
1999-11-09	119	132	119	132	3,000	1,320
1999-11-08	134	134	134	134	4,000	1,340
1999-11-05	125	125	125	125	1,000	1,250
1999-11-04	112	112	112	112	1,000	1,120
1999-11-02	112	112	112	112	1,000	1,120
1999-11-01	112	112	111	112	5,000	1,120
1999-10-28	111	111	111	111	6,000	1,110
1999-10-27	115	115	115	115	5,000	1,150
1999-10-26	115	122	115	122	9,000	1,220
1999-10-22	115	115	115	115	1,000	1,150
1999-10-21	115	115	115	115	1,000	1,150
1999-10-18	123	123	123	123	1,000	1,230
1999-10-15	118	118	118	118	2,000	1,180
1999-10-14	115	115	111	111	6,000	1,110
1999-10-13	115	115	115	115	4,000	1,150
1999-10-12	111	115	111	115	2,000	1,150
1999-10-08	111	111	111	111	1,000	1,110
1999-10-07	115	115	111	111	6,000	1,110
1999-10-06	118	118	118	118	9,000	1,180
1999-09-28	118	118	118	118	2,000	1,180
1999-09-27	118	118	118	118	3,000	1,180
1999-09-24	117	132	117	132	3,000	1,320
1999-09-22	112	132	112	132	4,000	1,320
1999-09-20	121	121	105	105	14,000	1,050
1999-09-17	125	125	118	120	6,000	1,200
1999-09-13	125	125	125	125	1,000	1,250
1999-09-10	135	135	135	135	2,000	1,350
1999-09-09	136	136	136	136	2,000	1,360
1999-09-06	141	141	135	135	4,000	1,350
1999-09-01	141	141	141	141	3,000	1,410
1999-08-31	141	141	141	141	1,000	1,410
1999-08-30	141	141	141	141	11,000	1,410
1999-08-26	145	145	145	145	3,000	1,450
1999-08-24	140	140	140	140	13,000	1,400
1999-08-23	150	150	140	140	8,000	1,400
1999-08-18	141	141	140	140	4,000	1,400
1999-08-17	140	140	140	140	2,000	1,400
1999-08-16	140	140	140	140	2,000	1,400
1999-08-13	145	145	140	140	2,000	1,400
1999-08-12	145	145	145	145	2,000	1,450
1999-08-10	148	148	148	148	1,000	1,480
1999-08-09	144	148	144	148	3,000	1,480
1999-08-06	146	149	146	149	3,000	1,490
1999-08-04	151	151	151	151	2,000	1,510
1999-08-03	151	151	151	151	1,000	1,510
1999-07-30	156	156	151	151	10,000	1,510
1999-07-29	157	157	157	157	2,000	1,570
1999-07-28	151	158	151	158	5,000	1,580
1999-07-27	151	151	151	151	3,000	1,510
1999-07-26	151	155	151	153	3,000	1,530
1999-07-23	150	150	150	150	6,000	1,500
1999-07-22	160	160	160	160	2,000	1,600
1999-07-21	150	150	150	150	3,000	1,500
1999-07-19	150	150	150	150	3,000	1,500
1999-07-16	160	160	150	150	12,000	1,500
1999-07-15	153	155	153	155	3,000	1,550
1999-07-14	161	163	157	157	17,000	1,570
1999-07-13	162	162	152	162	4,000	1,620
1999-07-12	160	162	160	162	18,000	1,620
1999-07-09	158	160	158	160	7,000	1,600
1999-07-08	151	151	151	151	6,000	1,510
1999-07-07	150	151	150	151	5,000	1,510
1999-07-06	151	158	151	158	6,000	1,580
1999-07-05	157	159	157	159	3,000	1,590
1999-07-02	159	159	152	152	3,000	1,520
1999-07-01	152	152	150	150	10,000	1,500
1999-06-30	151	152	150	152	6,000	1,520
1999-06-29	150	150	150	150	7,000	1,500
1999-06-28	150	151	150	150	6,000	1,500
1999-06-25	155	158	150	150	10,000	1,500
1999-06-24	162	162	160	160	4,000	1,600
1999-06-23	155	164	155	164	10,000	1,640
1999-06-22	152	152	150	151	13,000	1,510
1999-06-21	150	150	150	150	24,000	1,500
1999-06-18	150	150	150	150	3,000	1,500
1999-06-17	150	150	150	150	2,000	1,500
1999-06-16	141	141	141	141	1,000	1,410
1999-06-15	150	150	150	150	3,000	1,500
1999-06-14	147	147	147	147	3,000	1,470
1999-06-11	138	140	138	140	4,000	1,400
1999-06-10	137	137	137	137	2,000	1,370
1999-06-08	140	142	136	136	15,000	1,360
1999-06-07	135	136	135	136	3,000	1,360
1999-06-04	135	135	135	135	5,000	1,350
1999-06-03	135	135	135	135	2,000	1,350
1999-06-02	135	135	135	135	3,000	1,350
1999-06-01	135	137	135	137	6,000	1,370
1999-05-31	135	135	135	135	3,000	1,350
1999-05-28	138	138	138	138	2,000	1,380
1999-05-27	140	143	138	138	4,000	1,380
1999-05-21	144	144	135	135	3,000	1,350
1999-05-20	139	144	139	144	3,000	1,440
1999-05-19	140	140	135	135	7,000	1,350
1999-05-18	140	140	135	135	7,000	1,350
1999-05-17	144	144	141	141	3,000	1,410
1999-05-14	145	145	144	144	9,000	1,440
1999-05-13	148	148	148	148	4,000	1,480
1999-05-12	147	147	147	147	1,000	1,470
1999-05-11	148	148	145	145	2,000	1,450
1999-05-10	150	150	143	143	3,000	1,430
1999-05-07	150	150	144	150	3,000	1,500
1999-05-06	143	150	143	150	3,000	1,500
1999-04-30	140	140	140	140	5,000	1,400
1999-04-28	143	150	143	150	4,000	1,500
1999-04-27	143	150	141	150	3,000	1,500
1999-04-26	140	140	140	140	4,000	1,400
1999-04-23	147	147	147	147	1,000	1,470
1999-04-22	147	147	147	147	1,000	1,470
1999-04-21	155	155	155	155	1,000	1,550
1999-04-20	160	160	154	155	16,000	1,550
1999-04-16	143	147	141	141	10,000	1,410
1999-04-14	144	145	141	141	12,000	1,410
1999-04-13	145	145	145	145	6,000	1,450
1999-04-12	145	145	145	145	6,000	1,450
1999-04-09	149	149	145	148	6,000	1,480
1999-04-08	135	140	135	140	11,000	1,400
1999-04-07	130	130	130	130	4,000	1,300
1999-04-06	131	140	131	140	3,000	1,400
1999-04-05	125	130	125	128	3,000	1,280
1999-04-01	126	126	126	126	3,000	1,260
1999-03-31	130	130	130	130	1,000	1,300
1999-03-30	130	130	130	130	1,000	1,300
1999-03-29	128	136	126	136	4,000	1,360
1999-03-26	130	130	130	130	1,000	1,300
1999-03-25	135	135	133	133	2,000	1,330
1999-03-24	144	144	144	144	5,000	1,440
1999-03-23	128	128	125	128	6,000	1,280
1999-03-19	123	125	123	125	13,000	1,250
1999-03-18	127	127	123	125	34,000	1,250
1999-03-17	123	127	123	127	30,000	1,270
1999-03-16	120	120	119	120	15,000	1,200
1999-03-15	120	120	117	117	6,000	1,170
1999-03-12	120	120	119	119	9,000	1,190
1999-03-11	120	120	120	120	3,000	1,200
1999-03-10	118	120	118	120	5,000	1,200
1999-03-08	120	120	118	118	7,000	1,180
1999-03-04	117	117	117	117	1,000	1,170
1999-03-03	120	120	116	116	2,000	1,160
1999-03-02	120	120	120	120	6,000	1,200
1999-02-26	120	120	120	120	1,000	1,200
1999-02-25	120	122	120	122	2,000	1,220
1999-02-24	116	120	116	120	3,000	1,200
1999-02-22	120	120	115	115	6,000	1,150
1999-02-17	120	120	120	120	1,000	1,200
1999-02-16	120	120	120	120	2,000	1,200
1999-02-15	120	120	120	120	1,000	1,200
1999-02-12	123	123	120	120	7,000	1,200
1999-02-10	111	115	110	115	7,000	1,150
1999-02-09	115	115	115	115	2,000	1,150
1999-02-08	115	115	115	115	1,000	1,150
1999-02-05	120	120	118	118	3,000	1,180
1999-02-04	120	120	120	120	2,000	1,200
1999-01-29	125	125	125	125	1,000	1,250
1999-01-28	125	125	125	125	1,000	1,250
1999-01-27	125	125	120	122	10,000	1,220
1999-01-26	125	125	125	125	11,000	1,250
1999-01-21	120	120	120	120	1,000	1,200
1999-01-13	116	116	116	116	1,000	1,160
1999-01-08	117	117	117	117	6,000	1,170
1999-01-07	117	117	117	117	2,000	1,170

分割・併合履歴： [2015-09-28]1株→0.1株