5964 東洋刃物(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2003-12-29 | 117 | 117 | 117 | 117 | 1,000 | 1,170 |
| 2003-12-26 | 120 | 120 | 120 | 120 | 6,000 | 1,200 |
| 2003-12-25 | 115 | 116 | 115 | 115 | 7,000 | 1,150 |
| 2003-12-24 | 118 | 118 | 115 | 115 | 4,000 | 1,150 |
| 2003-12-18 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2003-12-17 | 115 | 116 | 115 | 116 | 3,000 | 1,160 |
| 2003-12-16 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 2003-12-12 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2003-12-11 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2003-12-09 | 117 | 117 | 116 | 116 | 4,000 | 1,160 |
| 2003-12-08 | 128 | 129 | 115 | 115 | 22,000 | 1,150 |
| 2003-12-05 | 119 | 120 | 114 | 120 | 17,000 | 1,200 |
| 2003-12-04 | 115 | 115 | 114 | 114 | 2,000 | 1,140 |
| 2003-12-03 | 121 | 121 | 111 | 111 | 17,000 | 1,110 |
| 2003-12-02 | 120 | 120 | 120 | 120 | 10,000 | 1,200 |
| 2003-12-01 | 126 | 126 | 116 | 116 | 11,000 | 1,160 |
| 2003-11-28 | 120 | 120 | 120 | 120 | 7,000 | 1,200 |
| 2003-11-27 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2003-11-26 | 125 | 125 | 125 | 125 | 6,000 | 1,250 |
| 2003-11-25 | 117 | 117 | 117 | 117 | 5,000 | 1,170 |
| 2003-11-21 | 108 | 108 | 107 | 107 | 3,000 | 1,070 |
| 2003-11-13 | 124 | 124 | 123 | 123 | 4,000 | 1,230 |
| 2003-11-12 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2003-11-04 | 136 | 136 | 136 | 136 | 3,000 | 1,360 |
| 2003-10-30 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2003-10-27 | 135 | 135 | 135 | 135 | 5,000 | 1,350 |
| 2003-10-23 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2003-10-21 | 129 | 129 | 129 | 129 | 2,000 | 1,290 |
| 2003-10-17 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2003-10-16 | 127 | 129 | 127 | 129 | 2,000 | 1,290 |
| 2003-10-15 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2003-10-14 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2003-10-10 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2003-10-09 | 124 | 124 | 124 | 124 | 2,000 | 1,240 |
| 2003-10-08 | 124 | 124 | 124 | 124 | 2,000 | 1,240 |
| 2003-10-06 | 130 | 130 | 130 | 130 | 6,000 | 1,300 |
| 2003-10-03 | 132 | 132 | 131 | 131 | 3,000 | 1,310 |
| 2003-10-02 | 130 | 131 | 130 | 131 | 4,000 | 1,310 |
| 2003-10-01 | 130 | 130 | 130 | 130 | 8,000 | 1,300 |
| 2003-09-29 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 2003-09-26 | 130 | 130 | 130 | 130 | 5,000 | 1,300 |
| 2003-09-25 | 129 | 129 | 129 | 129 | 2,000 | 1,290 |
| 2003-09-24 | 130 | 130 | 128 | 128 | 4,000 | 1,280 |
| 2003-09-22 | 130 | 130 | 128 | 128 | 4,000 | 1,280 |
| 2003-09-18 | 126 | 126 | 126 | 126 | 4,000 | 1,260 |
| 2003-09-17 | 130 | 130 | 129 | 129 | 7,000 | 1,290 |
| 2003-09-11 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2003-09-09 | 125 | 130 | 125 | 125 | 5,000 | 1,250 |
| 2003-09-04 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2003-09-03 | 130 | 130 | 125 | 125 | 7,000 | 1,250 |
| 2003-09-02 | 130 | 130 | 130 | 130 | 7,000 | 1,300 |
| 2003-09-01 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 2003-08-27 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2003-08-26 | 130 | 130 | 125 | 125 | 7,000 | 1,250 |
| 2003-08-25 | 128 | 128 | 128 | 128 | 2,000 | 1,280 |
| 2003-08-22 | 130 | 130 | 126 | 126 | 2,000 | 1,260 |
| 2003-08-21 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2003-08-20 | 123 | 123 | 123 | 123 | 3,000 | 1,230 |
| 2003-08-19 | 123 | 123 | 122 | 122 | 2,000 | 1,220 |
| 2003-08-18 | 122 | 122 | 122 | 122 | 2,000 | 1,220 |
| 2003-08-15 | 121 | 121 | 121 | 121 | 2,000 | 1,210 |
| 2003-08-14 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 2003-08-11 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 2003-08-07 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2003-08-06 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 2003-08-01 | 132 | 132 | 132 | 132 | 3,000 | 1,320 |
| 2003-07-29 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2003-07-28 | 134 | 134 | 134 | 134 | 5,000 | 1,340 |
| 2003-07-24 | 129 | 129 | 126 | 126 | 5,000 | 1,260 |
| 2003-07-18 | 130 | 130 | 128 | 128 | 3,000 | 1,280 |
| 2003-07-17 | 131 | 131 | 130 | 130 | 3,000 | 1,300 |
| 2003-07-10 | 128 | 130 | 127 | 130 | 3,000 | 1,300 |
| 2003-07-09 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2003-07-08 | 126 | 128 | 126 | 128 | 2,000 | 1,280 |
| 2003-07-07 | 149 | 150 | 134 | 139 | 17,000 | 1,390 |
| 2003-07-04 | 137 | 140 | 137 | 140 | 6,000 | 1,400 |
| 2003-07-03 | 132 | 140 | 132 | 140 | 4,000 | 1,400 |
| 2003-07-02 | 135 | 135 | 130 | 130 | 3,000 | 1,300 |
| 2003-07-01 | 136 | 136 | 136 | 136 | 3,000 | 1,360 |
| 2003-06-26 | 130 | 130 | 130 | 130 | 7,000 | 1,300 |
| 2003-06-25 | 127 | 127 | 127 | 127 | 3,000 | 1,270 |
| 2003-06-23 | 117 | 117 | 117 | 117 | 1,000 | 1,170 |
| 2003-06-20 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2003-06-18 | 127 | 127 | 118 | 118 | 3,000 | 1,180 |
| 2003-06-17 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2003-06-16 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2003-06-13 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2003-06-12 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2003-06-11 | 120 | 120 | 120 | 120 | 4,000 | 1,200 |
| 2003-06-04 | 122 | 122 | 122 | 122 | 2,000 | 1,220 |
| 2003-06-03 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2003-05-30 | 112 | 112 | 112 | 112 | 3,000 | 1,120 |
| 2003-05-29 | 120 | 120 | 119 | 119 | 2,000 | 1,190 |
| 2003-05-28 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2003-05-27 | 119 | 119 | 119 | 119 | 3,000 | 1,190 |
| 2003-05-26 | 119 | 120 | 118 | 119 | 20,000 | 1,190 |
| 2003-05-23 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2003-05-12 | 114 | 114 | 114 | 114 | 2,000 | 1,140 |
| 2003-05-06 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
| 2003-05-01 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2003-04-30 | 106 | 106 | 105 | 105 | 2,000 | 1,050 |
| 2003-04-28 | 109 | 109 | 109 | 109 | 9,000 | 1,090 |
| 2003-04-25 | 110 | 110 | 109 | 109 | 4,000 | 1,090 |
| 2003-04-24 | 110 | 110 | 107 | 107 | 5,000 | 1,070 |
| 2003-04-23 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2003-04-14 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2003-04-09 | 105 | 109 | 105 | 109 | 3,000 | 1,090 |
| 2003-04-08 | 105 | 105 | 105 | 105 | 5,000 | 1,050 |
| 2003-04-04 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2003-04-03 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2003-04-02 | 109 | 109 | 105 | 105 | 5,000 | 1,050 |
| 2003-04-01 | 110 | 110 | 109 | 109 | 3,000 | 1,090 |
| 2003-03-27 | 120 | 120 | 120 | 120 | 4,000 | 1,200 |
| 2003-03-26 | 113 | 113 | 113 | 113 | 3,000 | 1,130 |
| 2003-03-24 | 107 | 107 | 106 | 106 | 2,000 | 1,060 |
| 2003-03-19 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2003-03-14 | 106 | 106 | 106 | 106 | 2,000 | 1,060 |
| 2003-03-12 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2003-03-11 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2003-03-10 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2003-03-04 | 117 | 117 | 117 | 117 | 1,000 | 1,170 |
| 2003-03-03 | 112 | 112 | 112 | 112 | 2,000 | 1,120 |
| 2003-02-28 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2003-02-26 | 124 | 124 | 107 | 107 | 8,000 | 1,070 |
| 2003-02-25 | 126 | 126 | 124 | 124 | 3,000 | 1,240 |
| 2003-02-24 | 123 | 123 | 123 | 123 | 3,000 | 1,230 |
| 2003-02-21 | 123 | 123 | 123 | 123 | 2,000 | 1,230 |
| 2003-02-05 | 124 | 124 | 124 | 124 | 1,000 | 1,240 |
| 2003-02-03 | 126 | 126 | 126 | 126 | 2,000 | 1,260 |
| 2003-01-27 | 123 | 123 | 123 | 123 | 6,000 | 1,230 |
| 2003-01-24 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
| 2003-01-17 | 115 | 115 | 115 | 115 | 4,000 | 1,150 |
| 2003-01-15 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2003-01-08 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2003-01-07 | 126 | 126 | 125 | 125 | 2,000 | 1,250 |
| 2003-01-06 | 130 | 130 | 125 | 125 | 3,000 | 1,250 |
分割・併合履歴 ： [2015-09-28]1株→0.1株
