5964 東洋刃物(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 130 | 141 | 130 | 141 | 4,000 | 1,410 |
| 2002-12-27 | 104 | 105 | 102 | 105 | 3,000 | 1,050 |
| 2002-12-26 | 104 | 111 | 101 | 101 | 9,000 | 1,010 |
| 2002-12-25 | 102 | 105 | 100 | 104 | 7,000 | 1,040 |
| 2002-12-24 | 104 | 104 | 100 | 100 | 15,000 | 1,000 |
| 2002-12-20 | 101 | 102 | 101 | 102 | 16,000 | 1,020 |
| 2002-12-19 | 102 | 102 | 102 | 102 | 4,000 | 1,020 |
| 2002-12-18 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
| 2002-12-17 | 98 | 103 | 98 | 100 | 4,000 | 1,000 |
| 2002-12-11 | 100 | 100 | 100 | 100 | 4,000 | 1,000 |
| 2002-12-10 | 105 | 105 | 100 | 100 | 4,000 | 1,000 |
| 2002-12-09 | 112 | 112 | 112 | 112 | 22,000 | 1,120 |
| 2002-12-06 | 105 | 105 | 105 | 105 | 7,000 | 1,050 |
| 2002-12-05 | 104 | 104 | 104 | 104 | 6,000 | 1,040 |
| 2002-12-04 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2002-12-03 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2002-12-02 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2002-11-26 | 106 | 110 | 106 | 110 | 9,000 | 1,100 |
| 2002-11-25 | 106 | 106 | 106 | 106 | 2,000 | 1,060 |
| 2002-11-22 | 102 | 102 | 101 | 101 | 7,000 | 1,010 |
| 2002-11-21 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
| 2002-11-20 | 104 | 110 | 101 | 101 | 6,000 | 1,010 |
| 2002-11-19 | 104 | 109 | 103 | 109 | 13,000 | 1,090 |
| 2002-11-15 | 101 | 101 | 100 | 100 | 3,000 | 1,000 |
| 2002-11-14 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2002-11-13 | 105 | 108 | 105 | 108 | 21,000 | 1,080 |
| 2002-11-12 | 110 | 110 | 105 | 105 | 6,000 | 1,050 |
| 2002-11-11 | 110 | 110 | 110 | 110 | 3,000 | 1,100 |
| 2002-11-08 | 110 | 110 | 110 | 110 | 3,000 | 1,100 |
| 2002-11-06 | 115 | 115 | 110 | 110 | 17,000 | 1,100 |
| 2002-11-05 | 110 | 110 | 110 | 110 | 42,000 | 1,100 |
| 2002-11-01 | 110 | 110 | 110 | 110 | 11,000 | 1,100 |
| 2002-10-31 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2002-10-30 | 105 | 110 | 105 | 110 | 10,000 | 1,100 |
| 2002-10-29 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2002-10-28 | 120 | 120 | 120 | 120 | 6,000 | 1,200 |
| 2002-10-24 | 113 | 113 | 113 | 113 | 2,000 | 1,130 |
| 2002-10-23 | 112 | 113 | 112 | 113 | 5,000 | 1,130 |
| 2002-10-21 | 110 | 110 | 110 | 110 | 8,000 | 1,100 |
| 2002-10-18 | 110 | 110 | 110 | 110 | 4,000 | 1,100 |
| 2002-10-17 | 110 | 110 | 110 | 110 | 6,000 | 1,100 |
| 2002-10-16 | 110 | 110 | 110 | 110 | 4,000 | 1,100 |
| 2002-10-15 | 104 | 108 | 104 | 108 | 5,000 | 1,080 |
| 2002-10-10 | 103 | 104 | 94 | 104 | 10,000 | 1,040 |
| 2002-10-09 | 95 | 105 | 95 | 105 | 12,000 | 1,050 |
| 2002-10-08 | 105 | 105 | 105 | 105 | 4,000 | 1,050 |
| 2002-10-03 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2002-10-01 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2002-09-30 | 132 | 132 | 132 | 132 | 3,000 | 1,320 |
| 2002-09-27 | 124 | 124 | 124 | 124 | 2,000 | 1,240 |
| 2002-09-26 | 116 | 116 | 116 | 116 | 2,000 | 1,160 |
| 2002-09-20 | 110 | 110 | 109 | 109 | 6,000 | 1,090 |
| 2002-09-18 | 111 | 114 | 111 | 114 | 6,000 | 1,140 |
| 2002-09-17 | 114 | 114 | 114 | 114 | 2,000 | 1,140 |
| 2002-09-11 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
| 2002-09-10 | 115 | 115 | 115 | 115 | 5,000 | 1,150 |
| 2002-09-05 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2002-09-02 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2002-08-30 | 114 | 115 | 114 | 115 | 2,000 | 1,150 |
| 2002-08-29 | 105 | 105 | 105 | 105 | 3,000 | 1,050 |
| 2002-08-27 | 110 | 115 | 110 | 110 | 6,000 | 1,100 |
| 2002-08-26 | 121 | 121 | 113 | 113 | 12,000 | 1,130 |
| 2002-08-23 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
| 2002-08-22 | 114 | 114 | 113 | 113 | 5,000 | 1,130 |
| 2002-08-21 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 2002-08-20 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 2002-08-19 | 112 | 113 | 112 | 113 | 3,000 | 1,130 |
| 2002-08-16 | 104 | 110 | 104 | 110 | 4,000 | 1,100 |
| 2002-08-08 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2002-08-06 | 103 | 103 | 103 | 103 | 10,000 | 1,030 |
| 2002-08-02 | 113 | 113 | 113 | 113 | 3,000 | 1,130 |
| 2002-08-01 | 119 | 119 | 119 | 119 | 3,000 | 1,190 |
| 2002-07-31 | 119 | 119 | 119 | 119 | 5,000 | 1,190 |
| 2002-07-30 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2002-07-29 | 119 | 119 | 119 | 119 | 9,000 | 1,190 |
| 2002-07-26 | 119 | 119 | 119 | 119 | 7,000 | 1,190 |
| 2002-07-25 | 119 | 119 | 119 | 119 | 2,000 | 1,190 |
| 2002-07-24 | 117 | 117 | 117 | 117 | 1,000 | 1,170 |
| 2002-07-23 | 116 | 119 | 115 | 115 | 7,000 | 1,150 |
| 2002-07-22 | 113 | 113 | 113 | 113 | 2,000 | 1,130 |
| 2002-07-19 | 117 | 117 | 117 | 117 | 1,000 | 1,170 |
| 2002-07-18 | 117 | 117 | 117 | 117 | 1,000 | 1,170 |
| 2002-07-17 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2002-07-12 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2002-07-10 | 126 | 126 | 124 | 124 | 2,000 | 1,240 |
| 2002-07-08 | 146 | 146 | 122 | 122 | 24,000 | 1,220 |
| 2002-07-05 | 118 | 122 | 118 | 122 | 4,000 | 1,220 |
| 2002-07-04 | 119 | 121 | 119 | 121 | 11,000 | 1,210 |
| 2002-07-03 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2002-07-02 | 120 | 123 | 117 | 117 | 14,000 | 1,170 |
| 2002-07-01 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
| 2002-06-28 | 119 | 119 | 119 | 119 | 2,000 | 1,190 |
| 2002-06-26 | 121 | 122 | 121 | 122 | 19,000 | 1,220 |
| 2002-06-25 | 119 | 121 | 119 | 121 | 8,000 | 1,210 |
| 2002-06-21 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2002-06-20 | 117 | 117 | 117 | 117 | 2,000 | 1,170 |
| 2002-06-19 | 117 | 117 | 117 | 117 | 3,000 | 1,170 |
| 2002-06-17 | 117 | 117 | 117 | 117 | 5,000 | 1,170 |
| 2002-06-13 | 117 | 117 | 117 | 117 | 7,000 | 1,170 |
| 2002-06-11 | 117 | 117 | 117 | 117 | 2,000 | 1,170 |
| 2002-06-10 | 117 | 117 | 117 | 117 | 3,000 | 1,170 |
| 2002-06-07 | 119 | 120 | 119 | 120 | 8,000 | 1,200 |
| 2002-06-06 | 116 | 116 | 116 | 116 | 6,000 | 1,160 |
| 2002-06-04 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2002-06-03 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2002-05-30 | 117 | 117 | 117 | 117 | 4,000 | 1,170 |
| 2002-05-29 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2002-05-28 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2002-05-27 | 124 | 124 | 110 | 110 | 9,000 | 1,100 |
| 2002-05-23 | 118 | 118 | 118 | 118 | 2,000 | 1,180 |
| 2002-05-22 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2002-05-16 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2002-05-10 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2002-05-09 | 120 | 120 | 115 | 115 | 3,000 | 1,150 |
| 2002-05-08 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2002-05-01 | 118 | 123 | 118 | 123 | 5,000 | 1,230 |
| 2002-04-26 | 113 | 120 | 113 | 120 | 23,000 | 1,200 |
| 2002-04-25 | 117 | 118 | 117 | 118 | 3,000 | 1,180 |
| 2002-04-24 | 118 | 118 | 116 | 116 | 4,000 | 1,160 |
| 2002-04-23 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2002-04-16 | 118 | 118 | 118 | 118 | 2,000 | 1,180 |
| 2002-04-15 | 116 | 116 | 115 | 115 | 3,000 | 1,150 |
| 2002-04-05 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
| 2002-04-02 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2002-04-01 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2002-03-29 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2002-03-26 | 114 | 124 | 113 | 124 | 10,000 | 1,240 |
| 2002-03-25 | 124 | 124 | 122 | 122 | 2,000 | 1,220 |
| 2002-03-22 | 114 | 115 | 113 | 114 | 5,000 | 1,140 |
| 2002-03-11 | 118 | 118 | 118 | 118 | 6,000 | 1,180 |
| 2002-03-06 | 118 | 118 | 118 | 118 | 5,000 | 1,180 |
| 2002-02-28 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2002-02-26 | 130 | 130 | 130 | 130 | 7,000 | 1,300 |
| 2002-02-25 | 123 | 127 | 123 | 127 | 4,000 | 1,270 |
| 2002-02-21 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2002-02-14 | 117 | 120 | 117 | 120 | 8,000 | 1,200 |
| 2002-02-07 | 116 | 116 | 115 | 115 | 15,000 | 1,150 |
| 2002-02-06 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2002-02-04 | 122 | 122 | 120 | 120 | 9,000 | 1,200 |
| 2002-01-28 | 130 | 130 | 130 | 130 | 7,000 | 1,300 |
| 2002-01-25 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 2002-01-24 | 124 | 125 | 124 | 125 | 2,000 | 1,250 |
| 2002-01-22 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2002-01-21 | 118 | 118 | 118 | 118 | 4,000 | 1,180 |
| 2002-01-18 | 118 | 130 | 118 | 130 | 2,000 | 1,300 |
| 2002-01-15 | 121 | 121 | 121 | 121 | 2,000 | 1,210 |
| 2002-01-10 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2002-01-07 | 126 | 126 | 125 | 125 | 2,000 | 1,250 |
分割・併合履歴 ： [2015-09-28]1株→0.1株
