5964 東洋刃物(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-26 | 145 | 145 | 145 | 145 | 7,000 | 1,450 |
| 2001-12-25 | 125 | 125 | 124 | 125 | 12,000 | 1,250 |
| 2001-12-21 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2001-12-20 | 120 | 120 | 120 | 120 | 13,000 | 1,200 |
| 2001-12-19 | 120 | 120 | 120 | 120 | 8,000 | 1,200 |
| 2001-12-18 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2001-12-17 | 126 | 126 | 126 | 126 | 4,000 | 1,260 |
| 2001-12-14 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2001-12-13 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2001-12-12 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2001-12-10 | 165 | 165 | 131 | 131 | 19,000 | 1,310 |
| 2001-12-06 | 130 | 138 | 130 | 138 | 11,000 | 1,380 |
| 2001-12-05 | 130 | 130 | 130 | 130 | 5,000 | 1,300 |
| 2001-12-04 | 130 | 130 | 125 | 130 | 5,000 | 1,300 |
| 2001-12-03 | 130 | 130 | 130 | 130 | 9,000 | 1,300 |
| 2001-11-30 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 2001-11-29 | 130 | 130 | 130 | 130 | 4,000 | 1,300 |
| 2001-11-28 | 130 | 130 | 126 | 126 | 2,000 | 1,260 |
| 2001-11-26 | 138 | 138 | 138 | 138 | 7,000 | 1,380 |
| 2001-11-16 | 125 | 125 | 125 | 125 | 4,000 | 1,250 |
| 2001-11-15 | 125 | 125 | 125 | 125 | 5,000 | 1,250 |
| 2001-11-14 | 125 | 125 | 125 | 125 | 4,000 | 1,250 |
| 2001-11-13 | 125 | 125 | 125 | 125 | 7,000 | 1,250 |
| 2001-11-12 | 126 | 126 | 125 | 125 | 2,000 | 1,250 |
| 2001-11-09 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2001-11-01 | 131 | 131 | 131 | 131 | 1,000 | 1,310 |
| 2001-10-31 | 131 | 131 | 131 | 131 | 1,000 | 1,310 |
| 2001-10-26 | 139 | 139 | 139 | 139 | 8,000 | 1,390 |
| 2001-10-25 | 130 | 130 | 118 | 130 | 6,000 | 1,300 |
| 2001-10-24 | 131 | 131 | 130 | 130 | 8,000 | 1,300 |
| 2001-10-18 | 135 | 135 | 130 | 130 | 7,000 | 1,300 |
| 2001-10-16 | 135 | 135 | 135 | 135 | 7,000 | 1,350 |
| 2001-10-04 | 131 | 135 | 131 | 135 | 11,000 | 1,350 |
| 2001-10-03 | 135 | 135 | 131 | 131 | 2,000 | 1,310 |
| 2001-10-02 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2001-10-01 | 135 | 135 | 135 | 135 | 5,000 | 1,350 |
| 2001-09-28 | 135 | 135 | 135 | 135 | 7,000 | 1,350 |
| 2001-09-26 | 139 | 139 | 139 | 139 | 7,000 | 1,390 |
| 2001-09-25 | 130 | 130 | 130 | 130 | 4,000 | 1,300 |
| 2001-09-21 | 131 | 131 | 130 | 130 | 13,000 | 1,300 |
| 2001-09-20 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2001-09-18 | 130 | 130 | 130 | 130 | 4,000 | 1,300 |
| 2001-09-17 | 127 | 127 | 127 | 127 | 1,000 | 1,270 |
| 2001-09-14 | 130 | 134 | 130 | 134 | 9,000 | 1,340 |
| 2001-09-13 | 125 | 130 | 125 | 130 | 12,000 | 1,300 |
| 2001-09-12 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2001-09-11 | 130 | 131 | 130 | 131 | 7,000 | 1,310 |
| 2001-09-10 | 131 | 131 | 131 | 131 | 1,000 | 1,310 |
| 2001-09-07 | 132 | 134 | 131 | 131 | 26,000 | 1,310 |
| 2001-09-06 | 133 | 134 | 133 | 134 | 4,000 | 1,340 |
| 2001-09-05 | 135 | 135 | 130 | 130 | 24,000 | 1,300 |
| 2001-09-04 | 130 | 130 | 130 | 130 | 8,000 | 1,300 |
| 2001-08-31 | 137 | 138 | 135 | 135 | 23,000 | 1,350 |
| 2001-08-30 | 137 | 138 | 137 | 138 | 6,000 | 1,380 |
| 2001-08-28 | 138 | 138 | 138 | 138 | 8,000 | 1,380 |
| 2001-08-27 | 138 | 138 | 138 | 138 | 7,000 | 1,380 |
| 2001-08-24 | 133 | 133 | 133 | 133 | 2,000 | 1,330 |
| 2001-08-23 | 132 | 132 | 132 | 132 | 3,000 | 1,320 |
| 2001-08-22 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2001-08-21 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
| 2001-08-16 | 133 | 133 | 133 | 133 | 5,000 | 1,330 |
| 2001-08-10 | 130 | 130 | 130 | 130 | 4,000 | 1,300 |
| 2001-08-03 | 129 | 129 | 129 | 129 | 2,000 | 1,290 |
| 2001-08-01 | 130 | 130 | 127 | 127 | 3,000 | 1,270 |
| 2001-07-26 | 141 | 141 | 141 | 141 | 6,000 | 1,410 |
| 2001-07-25 | 131 | 131 | 131 | 131 | 1,000 | 1,310 |
| 2001-07-24 | 126 | 126 | 125 | 125 | 4,000 | 1,250 |
| 2001-07-23 | 127 | 127 | 127 | 127 | 2,000 | 1,270 |
| 2001-07-19 | 124 | 124 | 124 | 124 | 3,000 | 1,240 |
| 2001-07-17 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2001-07-09 | 153 | 153 | 126 | 126 | 26,000 | 1,260 |
| 2001-07-06 | 128 | 128 | 128 | 128 | 3,000 | 1,280 |
| 2001-06-28 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2001-06-26 | 135 | 135 | 135 | 135 | 8,000 | 1,350 |
| 2001-06-25 | 124 | 124 | 124 | 124 | 2,000 | 1,240 |
| 2001-06-22 | 128 | 128 | 121 | 121 | 2,000 | 1,210 |
| 2001-06-19 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2001-06-12 | 130 | 130 | 130 | 130 | 9,000 | 1,300 |
| 2001-06-11 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 2001-06-08 | 125 | 130 | 125 | 130 | 8,000 | 1,300 |
| 2001-06-07 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2001-06-06 | 134 | 134 | 130 | 130 | 4,000 | 1,300 |
| 2001-06-05 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2001-06-04 | 122 | 122 | 122 | 122 | 4,000 | 1,220 |
| 2001-06-01 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2001-05-31 | 128 | 130 | 128 | 130 | 3,000 | 1,300 |
| 2001-05-29 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2001-05-28 | 135 | 135 | 135 | 135 | 10,000 | 1,350 |
| 2001-05-25 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2001-05-23 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
| 2001-05-22 | 132 | 135 | 132 | 135 | 4,000 | 1,350 |
| 2001-05-21 | 135 | 135 | 132 | 132 | 5,000 | 1,320 |
| 2001-05-18 | 134 | 135 | 134 | 135 | 2,000 | 1,350 |
| 2001-05-17 | 134 | 134 | 134 | 134 | 3,000 | 1,340 |
| 2001-05-16 | 135 | 135 | 135 | 135 | 9,000 | 1,350 |
| 2001-05-10 | 134 | 135 | 134 | 135 | 3,000 | 1,350 |
| 2001-05-09 | 134 | 135 | 134 | 135 | 5,000 | 1,350 |
| 2001-05-02 | 131 | 131 | 131 | 131 | 3,000 | 1,310 |
| 2001-05-01 | 143 | 143 | 131 | 131 | 16,000 | 1,310 |
| 2001-04-27 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2001-04-26 | 142 | 142 | 133 | 133 | 9,000 | 1,330 |
| 2001-04-25 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2001-04-24 | 130 | 131 | 130 | 131 | 2,000 | 1,310 |
| 2001-04-18 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
| 2001-04-17 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2001-04-12 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
| 2001-04-11 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2001-04-09 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2001-04-02 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2001-03-29 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2001-03-27 | 132 | 132 | 130 | 130 | 2,000 | 1,300 |
| 2001-03-26 | 145 | 148 | 140 | 140 | 12,000 | 1,400 |
| 2001-03-23 | 145 | 148 | 145 | 145 | 53,000 | 1,450 |
| 2001-03-22 | 141 | 141 | 141 | 141 | 15,000 | 1,410 |
| 2001-03-21 | 141 | 141 | 140 | 141 | 10,000 | 1,410 |
| 2001-03-19 | 141 | 141 | 140 | 141 | 15,000 | 1,410 |
| 2001-03-16 | 139 | 139 | 139 | 139 | 5,000 | 1,390 |
| 2001-03-15 | 130 | 140 | 130 | 135 | 17,000 | 1,350 |
| 2001-03-14 | 130 | 140 | 130 | 135 | 25,000 | 1,350 |
| 2001-03-13 | 130 | 135 | 130 | 135 | 6,000 | 1,350 |
| 2001-03-12 | 132 | 132 | 130 | 132 | 40,000 | 1,320 |
| 2001-03-09 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2001-03-08 | 131 | 136 | 131 | 136 | 7,000 | 1,360 |
| 2001-03-07 | 140 | 141 | 140 | 141 | 13,000 | 1,410 |
| 2001-03-06 | 129 | 140 | 129 | 140 | 25,000 | 1,400 |
| 2001-03-05 | 130 | 130 | 125 | 125 | 11,000 | 1,250 |
| 2001-03-02 | 130 | 130 | 130 | 130 | 5,000 | 1,300 |
| 2001-03-01 | 120 | 130 | 120 | 123 | 22,000 | 1,230 |
| 2001-02-28 | 130 | 130 | 130 | 130 | 4,000 | 1,300 |
| 2001-02-27 | 125 | 130 | 125 | 130 | 11,000 | 1,300 |
| 2001-02-26 | 118 | 118 | 118 | 118 | 12,000 | 1,180 |
| 2001-02-23 | 110 | 118 | 110 | 118 | 16,000 | 1,180 |
| 2001-02-21 | 108 | 108 | 106 | 106 | 2,000 | 1,060 |
| 2001-02-20 | 109 | 109 | 109 | 109 | 2,000 | 1,090 |
| 2001-02-19 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2001-02-16 | 105 | 106 | 105 | 106 | 4,000 | 1,060 |
| 2001-02-15 | 107 | 107 | 105 | 105 | 24,000 | 1,050 |
| 2001-02-14 | 110 | 110 | 107 | 107 | 7,000 | 1,070 |
| 2001-02-13 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2001-02-09 | 113 | 113 | 108 | 108 | 3,000 | 1,080 |
| 2001-02-07 | 115 | 117 | 115 | 117 | 2,000 | 1,170 |
| 2001-02-02 | 117 | 117 | 117 | 117 | 1,000 | 1,170 |
| 2001-02-01 | 125 | 125 | 110 | 110 | 4,000 | 1,100 |
| 2001-01-31 | 116 | 120 | 116 | 120 | 6,000 | 1,200 |
| 2001-01-30 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2001-01-29 | 119 | 119 | 106 | 106 | 3,000 | 1,060 |
| 2001-01-26 | 120 | 120 | 120 | 120 | 10,000 | 1,200 |
| 2001-01-25 | 113 | 113 | 106 | 106 | 4,000 | 1,060 |
| 2001-01-22 | 107 | 107 | 103 | 103 | 5,000 | 1,030 |
| 2001-01-15 | 112 | 112 | 112 | 112 | 1,000 | 1,120 |
| 2001-01-12 | 103 | 113 | 101 | 113 | 4,000 | 1,130 |
| 2001-01-11 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2001-01-10 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
| 2001-01-09 | 103 | 103 | 101 | 101 | 2,000 | 1,010 |
| 2001-01-05 | 117 | 117 | 117 | 117 | 2,000 | 1,170 |
| 2001-01-04 | 117 | 117 | 117 | 117 | 1,000 | 1,170 |
分割・併合履歴 ： [2015-09-28]1株→0.1株
