5964 東洋刃物(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-27 | 103 | 103 | 103 | 103 | 2,000 | 1,030 |
| 2000-12-26 | 120 | 120 | 120 | 120 | 8,000 | 1,200 |
| 2000-12-25 | 103 | 117 | 103 | 117 | 8,000 | 1,170 |
| 2000-12-21 | 101 | 103 | 101 | 102 | 7,000 | 1,020 |
| 2000-12-20 | 120 | 120 | 119 | 119 | 3,000 | 1,190 |
| 2000-12-18 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2000-12-15 | 126 | 126 | 126 | 126 | 2,000 | 1,260 |
| 2000-12-14 | 126 | 126 | 126 | 126 | 8,000 | 1,260 |
| 2000-12-11 | 128 | 128 | 119 | 119 | 31,000 | 1,190 |
| 2000-12-08 | 118 | 118 | 115 | 118 | 12,000 | 1,180 |
| 2000-12-06 | 118 | 118 | 110 | 110 | 3,000 | 1,100 |
| 2000-12-05 | 125 | 125 | 117 | 122 | 5,000 | 1,220 |
| 2000-11-30 | 117 | 117 | 117 | 117 | 1,000 | 1,170 |
| 2000-11-27 | 128 | 128 | 128 | 128 | 9,000 | 1,280 |
| 2000-11-24 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2000-11-21 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2000-11-20 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2000-11-13 | 116 | 116 | 115 | 115 | 2,000 | 1,150 |
| 2000-11-10 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2000-11-08 | 112 | 112 | 112 | 112 | 1,000 | 1,120 |
| 2000-11-07 | 125 | 125 | 110 | 110 | 6,000 | 1,100 |
| 2000-11-06 | 108 | 115 | 108 | 115 | 4,000 | 1,150 |
| 2000-10-27 | 117 | 128 | 117 | 128 | 5,000 | 1,280 |
| 2000-10-26 | 128 | 128 | 128 | 128 | 8,000 | 1,280 |
| 2000-10-25 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 2000-10-23 | 121 | 121 | 118 | 118 | 13,000 | 1,180 |
| 2000-10-20 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2000-10-19 | 118 | 118 | 118 | 118 | 3,000 | 1,180 |
| 2000-10-17 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2000-10-16 | 118 | 118 | 118 | 118 | 2,000 | 1,180 |
| 2000-10-13 | 120 | 120 | 118 | 118 | 6,000 | 1,180 |
| 2000-10-12 | 122 | 122 | 122 | 122 | 2,000 | 1,220 |
| 2000-10-11 | 122 | 122 | 122 | 122 | 5,000 | 1,220 |
| 2000-10-10 | 118 | 118 | 118 | 118 | 2,000 | 1,180 |
| 2000-10-05 | 118 | 118 | 118 | 118 | 2,000 | 1,180 |
| 2000-10-04 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 2000-10-03 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2000-10-02 | 122 | 122 | 120 | 120 | 4,000 | 1,200 |
| 2000-09-29 | 125 | 125 | 121 | 121 | 3,000 | 1,210 |
| 2000-09-28 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2000-09-27 | 126 | 126 | 126 | 126 | 2,000 | 1,260 |
| 2000-09-26 | 150 | 159 | 140 | 140 | 12,000 | 1,400 |
| 2000-09-25 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2000-09-20 | 127 | 127 | 126 | 126 | 3,000 | 1,260 |
| 2000-09-19 | 125 | 126 | 125 | 126 | 5,000 | 1,260 |
| 2000-09-18 | 125 | 125 | 125 | 125 | 4,000 | 1,250 |
| 2000-09-11 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2000-09-08 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2000-09-07 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2000-09-05 | 130 | 140 | 130 | 135 | 10,000 | 1,350 |
| 2000-09-04 | 128 | 128 | 125 | 125 | 3,000 | 1,250 |
| 2000-09-01 | 125 | 126 | 125 | 125 | 7,000 | 1,250 |
| 2000-08-31 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 2000-08-30 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2000-08-29 | 138 | 138 | 138 | 138 | 4,000 | 1,380 |
| 2000-08-28 | 140 | 140 | 140 | 140 | 10,000 | 1,400 |
| 2000-08-25 | 120 | 125 | 120 | 125 | 13,000 | 1,250 |
| 2000-08-24 | 120 | 122 | 120 | 121 | 7,000 | 1,210 |
| 2000-08-23 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 2000-08-22 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 2000-08-21 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2000-08-18 | 118 | 118 | 118 | 118 | 2,000 | 1,180 |
| 2000-08-16 | 123 | 123 | 120 | 120 | 9,000 | 1,200 |
| 2000-08-15 | 129 | 129 | 120 | 120 | 7,000 | 1,200 |
| 2000-08-14 | 126 | 126 | 120 | 120 | 5,000 | 1,200 |
| 2000-08-11 | 130 | 130 | 125 | 125 | 3,000 | 1,250 |
| 2000-08-08 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2000-07-26 | 145 | 145 | 145 | 145 | 7,000 | 1,450 |
| 2000-07-25 | 135 | 140 | 135 | 140 | 3,000 | 1,400 |
| 2000-07-24 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
| 2000-07-19 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2000-07-18 | 151 | 151 | 151 | 151 | 2,000 | 1,510 |
| 2000-07-17 | 142 | 151 | 142 | 151 | 6,000 | 1,510 |
| 2000-07-14 | 156 | 156 | 156 | 156 | 5,000 | 1,560 |
| 2000-07-13 | 156 | 156 | 156 | 156 | 11,000 | 1,560 |
| 2000-07-12 | 155 | 156 | 151 | 151 | 12,000 | 1,510 |
| 2000-07-11 | 158 | 158 | 135 | 135 | 5,000 | 1,350 |
| 2000-07-10 | 150 | 168 | 150 | 161 | 24,000 | 1,610 |
| 2000-07-06 | 142 | 142 | 135 | 140 | 15,000 | 1,400 |
| 2000-07-05 | 141 | 143 | 140 | 143 | 14,000 | 1,430 |
| 2000-07-04 | 140 | 140 | 140 | 140 | 8,000 | 1,400 |
| 2000-07-03 | 129 | 145 | 129 | 141 | 28,000 | 1,410 |
| 2000-06-30 | 125 | 128 | 125 | 128 | 18,000 | 1,280 |
| 2000-06-29 | 125 | 128 | 125 | 128 | 18,000 | 1,280 |
| 2000-06-28 | 125 | 128 | 125 | 125 | 8,000 | 1,250 |
| 2000-06-27 | 125 | 125 | 123 | 123 | 6,000 | 1,230 |
| 2000-06-26 | 125 | 125 | 125 | 125 | 10,000 | 1,250 |
| 2000-06-23 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2000-06-22 | 119 | 119 | 118 | 118 | 3,000 | 1,180 |
| 2000-06-21 | 124 | 124 | 120 | 120 | 9,000 | 1,200 |
| 2000-06-20 | 121 | 125 | 121 | 125 | 9,000 | 1,250 |
| 2000-06-19 | 121 | 121 | 115 | 115 | 7,000 | 1,150 |
| 2000-06-16 | 116 | 116 | 116 | 116 | 7,000 | 1,160 |
| 2000-06-14 | 122 | 122 | 115 | 115 | 7,000 | 1,150 |
| 2000-06-13 | 125 | 125 | 121 | 122 | 13,000 | 1,220 |
| 2000-06-12 | 122 | 125 | 122 | 125 | 33,000 | 1,250 |
| 2000-06-09 | 106 | 117 | 106 | 117 | 15,000 | 1,170 |
| 2000-06-08 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2000-05-26 | 117 | 117 | 116 | 116 | 10,000 | 1,160 |
| 2000-05-25 | 114 | 114 | 100 | 100 | 3,000 | 1,000 |
| 2000-05-24 | 116 | 116 | 116 | 116 | 2,000 | 1,160 |
| 2000-05-23 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2000-05-22 | 120 | 120 | 115 | 117 | 9,000 | 1,170 |
| 2000-05-17 | 92 | 99 | 92 | 98 | 12,000 | 980 |
| 2000-05-16 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2000-05-11 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2000-04-28 | 107 | 107 | 107 | 107 | 2,000 | 1,070 |
| 2000-04-27 | 107 | 107 | 107 | 107 | 2,000 | 1,070 |
| 2000-04-26 | 127 | 127 | 127 | 127 | 9,000 | 1,270 |
| 2000-04-21 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2000-04-19 | 106 | 106 | 106 | 106 | 2,000 | 1,060 |
| 2000-04-17 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2000-04-13 | 106 | 106 | 106 | 106 | 5,000 | 1,060 |
| 2000-04-12 | 112 | 112 | 112 | 112 | 2,000 | 1,120 |
| 2000-04-11 | 115 | 115 | 112 | 112 | 11,000 | 1,120 |
| 2000-04-06 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2000-03-30 | 111 | 111 | 111 | 111 | 3,000 | 1,110 |
| 2000-03-29 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2000-03-28 | 126 | 126 | 126 | 126 | 4,000 | 1,260 |
| 2000-03-27 | 121 | 121 | 121 | 121 | 12,000 | 1,210 |
| 2000-03-24 | 105 | 105 | 101 | 101 | 3,000 | 1,010 |
| 2000-03-23 | 105 | 105 | 105 | 105 | 3,000 | 1,050 |
| 2000-03-22 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2000-03-21 | 105 | 105 | 105 | 105 | 5,000 | 1,050 |
| 2000-03-17 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2000-03-16 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2000-03-15 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2000-03-13 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2000-03-08 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2000-03-01 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2000-02-29 | 119 | 119 | 117 | 118 | 5,000 | 1,180 |
| 2000-02-28 | 125 | 125 | 110 | 120 | 11,000 | 1,200 |
| 2000-02-25 | 86 | 95 | 86 | 95 | 4,000 | 950 |
| 2000-02-21 | 105 | 105 | 105 | 105 | 5,000 | 1,050 |
| 2000-02-18 | 90 | 105 | 90 | 105 | 5,000 | 1,050 |
| 2000-02-17 | 90 | 90 | 90 | 90 | 4,000 | 900 |
| 2000-02-14 | 105 | 105 | 105 | 105 | 15,000 | 1,050 |
| 2000-02-10 | 105 | 105 | 105 | 105 | 4,000 | 1,050 |
| 2000-02-09 | 105 | 105 | 105 | 105 | 4,000 | 1,050 |
| 2000-02-08 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2000-02-07 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2000-02-04 | 105 | 105 | 95 | 95 | 3,000 | 950 |
| 2000-02-03 | 105 | 105 | 105 | 105 | 10,000 | 1,050 |
| 2000-02-02 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2000-02-01 | 105 | 105 | 105 | 105 | 4,000 | 1,050 |
| 2000-01-31 | 104 | 105 | 95 | 105 | 10,000 | 1,050 |
| 2000-01-28 | 86 | 104 | 86 | 104 | 32,000 | 1,040 |
| 2000-01-27 | 105 | 105 | 105 | 105 | 8,000 | 1,050 |
| 2000-01-25 | 105 | 105 | 105 | 105 | 4,000 | 1,050 |
| 2000-01-24 | 107 | 107 | 105 | 105 | 7,000 | 1,050 |
| 2000-01-20 | 100 | 105 | 100 | 105 | 4,000 | 1,050 |
| 2000-01-18 | 105 | 105 | 105 | 105 | 5,000 | 1,050 |
| 2000-01-17 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2000-01-14 | 105 | 105 | 105 | 105 | 4,000 | 1,050 |
| 2000-01-13 | 105 | 105 | 105 | 105 | 4,000 | 1,050 |
| 2000-01-12 | 105 | 105 | 105 | 105 | 5,000 | 1,050 |
| 2000-01-11 | 105 | 105 | 105 | 105 | 6,000 | 1,050 |
| 2000-01-07 | 105 | 105 | 105 | 105 | 3,000 | 1,050 |
| 2000-01-04 | 105 | 105 | 100 | 105 | 4,000 | 1,050 |
分割・併合履歴 ： [2015-09-28]1株→0.1株
