5964 東洋刃物(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	210	212	202	212	14,000	2,120
2004-12-29	210	210	204	209	19,000	2,090
2004-12-28	195	211	195	211	55,000	2,110
2004-12-27	185	195	183	190	21,000	1,900
2004-12-24	181	183	181	183	10,000	1,830
2004-12-22	183	183	182	182	19,000	1,820
2004-12-21	186	186	185	185	2,000	1,850
2004-12-20	190	190	185	185	6,000	1,850
2004-12-17	176	185	175	185	14,000	1,850
2004-12-16	177	177	176	176	3,000	1,760
2004-12-15	178	178	176	178	5,000	1,780
2004-12-14	180	180	176	176	11,000	1,760
2004-12-13	180	185	179	185	24,000	1,850
2004-12-10	185	185	178	178	4,000	1,780
2004-12-09	180	186	180	185	8,000	1,850
2004-12-08	181	181	181	181	1,000	1,810
2004-12-07	186	186	181	185	20,000	1,850
2004-12-06	181	182	181	181	7,000	1,810
2004-12-03	183	185	183	184	3,000	1,840
2004-12-01	189	189	182	182	4,000	1,820
2004-11-30	185	185	180	185	8,000	1,850
2004-11-29	179	180	179	180	6,000	1,800
2004-11-26	185	185	179	182	15,000	1,820
2004-11-25	192	192	188	190	10,000	1,900
2004-11-24	194	195	187	193	40,000	1,930
2004-11-22	187	195	182	182	45,000	1,820
2004-11-19	173	177	170	177	16,000	1,770
2004-11-18	170	170	170	170	3,000	1,700
2004-11-17	169	169	169	169	1,000	1,690
2004-11-16	168	169	165	169	3,000	1,690
2004-11-15	169	169	169	169	2,000	1,690
2004-11-12	166	169	165	169	7,000	1,690
2004-11-10	164	168	163	168	7,000	1,680
2004-11-09	170	170	165	169	4,000	1,690
2004-11-08	170	173	170	173	6,000	1,730
2004-11-04	161	161	160	160	3,000	1,600
2004-11-02	162	162	160	160	6,000	1,600
2004-11-01	162	162	162	162	6,000	1,620
2004-10-29	157	158	157	158	3,000	1,580
2004-10-27	158	158	158	158	1,000	1,580
2004-10-26	159	163	159	163	4,000	1,630
2004-10-25	161	161	159	159	2,000	1,590
2004-10-22	161	161	161	161	1,000	1,610
2004-10-21	166	166	161	161	5,000	1,610
2004-10-20	170	170	170	170	1,000	1,700
2004-10-19	167	174	167	174	16,000	1,740
2004-10-18	166	166	166	166	1,000	1,660
2004-10-14	165	165	165	165	3,000	1,650
2004-10-13	157	157	157	157	1,000	1,570
2004-10-12	156	158	155	157	6,000	1,570
2004-10-08	160	160	160	160	1,000	1,600
2004-10-07	160	162	160	160	6,000	1,600
2004-10-06	157	160	157	160	5,000	1,600
2004-10-05	166	166	161	166	5,000	1,660
2004-10-04	160	166	160	166	4,000	1,660
2004-10-01	162	162	162	162	2,000	1,620
2004-09-29	158	158	158	158	1,000	1,580
2004-09-27	152	153	152	153	10,000	1,530
2004-09-24	164	168	155	155	12,000	1,550
2004-09-22	160	160	156	156	3,000	1,560
2004-09-21	160	160	160	160	1,000	1,600
2004-09-17	160	160	160	160	6,000	1,600
2004-09-16	168	168	168	168	1,000	1,680
2004-09-15	169	169	166	166	4,000	1,660
2004-09-14	163	167	163	167	3,000	1,670
2004-09-13	163	163	163	163	5,000	1,630
2004-09-10	163	168	163	168	2,000	1,680
2004-09-09	163	163	163	163	1,000	1,630
2004-09-08	165	165	165	165	2,000	1,650
2004-09-07	162	165	162	165	13,000	1,650
2004-09-06	172	172	172	172	3,000	1,720
2004-09-02	157	157	157	157	1,000	1,570
2004-09-01	165	165	155	155	6,000	1,550
2004-08-30	157	158	157	158	5,000	1,580
2004-08-27	157	160	157	160	11,000	1,600
2004-08-26	160	160	160	160	3,000	1,600
2004-08-16	156	156	153	153	5,000	1,530
2004-08-11	160	160	160	160	1,000	1,600
2004-08-09	158	158	158	158	1,000	1,580
2004-08-05	170	170	170	170	1,000	1,700
2004-08-04	166	166	163	163	4,000	1,630
2004-08-03	175	175	175	175	1,000	1,750
2004-08-02	179	179	179	179	2,000	1,790
2004-07-30	165	175	165	175	6,000	1,750
2004-07-28	169	169	169	169	2,000	1,690
2004-07-27	170	170	170	170	2,000	1,700
2004-07-26	171	171	170	170	7,000	1,700
2004-07-22	179	179	179	179	4,000	1,790
2004-07-21	189	189	189	189	2,000	1,890
2004-07-16	170	170	170	170	4,000	1,700
2004-07-15	170	170	170	170	2,000	1,700
2004-07-14	170	170	170	170	1,000	1,700
2004-07-13	180	182	170	174	6,000	1,740
2004-07-12	188	188	180	180	32,000	1,800
2004-07-09	170	176	170	176	4,000	1,760
2004-07-08	165	168	165	165	7,000	1,650
2004-07-07	173	173	165	165	11,000	1,650
2004-07-06	174	174	174	174	2,000	1,740
2004-07-05	173	176	162	176	9,000	1,760
2004-07-02	180	180	171	175	6,000	1,750
2004-07-01	174	180	174	180	10,000	1,800
2004-06-30	179	179	179	179	2,000	1,790
2004-06-29	166	179	166	179	10,000	1,790
2004-06-28	171	171	171	171	3,000	1,710
2004-06-24	160	160	160	160	1,000	1,600
2004-06-22	158	160	157	160	4,000	1,600
2004-06-17	160	160	157	157	5,000	1,570
2004-06-14	159	160	159	160	3,000	1,600
2004-06-09	155	155	151	151	2,000	1,510
2004-06-08	148	148	148	148	1,000	1,480
2004-06-07	150	150	150	150	1,000	1,500
2004-06-03	157	157	157	157	2,000	1,570
2004-06-01	150	150	150	150	1,000	1,500
2004-05-31	142	142	142	142	5,000	1,420
2004-05-28	151	151	151	151	1,000	1,510
2004-05-26	160	160	160	160	8,000	1,600
2004-05-25	154	154	152	152	6,000	1,520
2004-05-24	157	157	157	157	2,000	1,570
2004-05-21	148	148	147	147	4,000	1,470
2004-05-20	142	147	142	147	3,000	1,470
2004-05-19	130	130	130	130	3,000	1,300
2004-05-18	143	144	140	140	17,000	1,400
2004-05-17	145	145	145	145	3,000	1,450
2004-05-14	150	150	146	146	7,000	1,460
2004-05-13	152	152	152	152	1,000	1,520
2004-05-12	155	157	155	157	4,000	1,570
2004-05-10	144	158	144	153	6,000	1,530
2004-05-07	159	174	159	174	2,000	1,740
2004-05-06	173	185	173	180	5,000	1,800
2004-04-30	153	165	153	165	22,000	1,650
2004-04-28	160	160	160	160	3,000	1,600
2004-04-27	160	160	152	160	12,000	1,600
2004-04-26	156	159	156	159	11,000	1,590
2004-04-23	158	159	154	154	6,000	1,540
2004-04-22	160	164	160	160	8,000	1,600
2004-04-21	157	161	157	161	15,000	1,610
2004-04-20	158	158	152	152	6,000	1,520
2004-04-19	158	158	158	158	1,000	1,580
2004-04-16	150	150	150	150	1,000	1,500
2004-04-15	151	151	150	150	4,000	1,500
2004-04-14	147	148	147	148	8,000	1,480
2004-04-12	145	150	145	150	4,000	1,500
2004-04-09	148	151	145	151	17,000	1,510
2004-04-08	149	149	145	145	2,000	1,450
2004-04-07	147	152	147	150	3,000	1,500
2004-04-06	161	165	147	147	14,000	1,470
2004-04-05	152	154	152	154	4,000	1,540
2004-04-02	145	148	144	144	8,000	1,440
2004-04-01	146	146	145	145	13,000	1,450
2004-03-31	145	145	145	145	10,000	1,450
2004-03-30	147	147	147	147	11,000	1,470
2004-03-29	146	147	146	147	11,000	1,470
2004-03-26	138	147	138	147	13,000	1,470
2004-03-25	147	148	138	138	18,000	1,380
2004-03-24	136	145	136	145	27,000	1,450
2004-03-23	134	134	134	134	1,000	1,340
2004-03-22	136	136	133	134	3,000	1,340
2004-03-19	135	135	135	135	6,000	1,350
2004-03-18	135	135	135	135	6,000	1,350
2004-03-17	135	135	135	135	6,000	1,350
2004-03-16	130	132	128	128	14,000	1,280
2004-03-15	132	132	132	132	4,000	1,320
2004-03-12	130	130	130	130	2,000	1,300
2004-03-11	130	130	128	130	8,000	1,300
2004-03-10	130	130	130	130	2,000	1,300
2004-03-09	130	130	130	130	2,000	1,300
2004-03-08	129	129	129	129	1,000	1,290
2004-03-05	130	130	130	130	1,000	1,300
2004-03-04	125	125	125	125	1,000	1,250
2004-03-03	124	124	124	124	1,000	1,240
2004-03-02	125	125	125	125	1,000	1,250
2004-03-01	129	130	129	130	5,000	1,300
2004-02-27	121	123	121	123	2,000	1,230
2004-02-26	120	123	120	123	10,000	1,230
2004-02-25	122	122	121	121	2,000	1,210
2004-02-24	122	122	120	120	10,000	1,200
2004-02-23	120	120	120	120	19,000	1,200
2004-02-20	120	120	120	120	6,000	1,200
2004-02-19	120	120	120	120	6,000	1,200
2004-02-18	118	118	118	118	1,000	1,180
2004-02-17	117	117	117	117	11,000	1,170
2004-02-16	117	117	117	117	5,000	1,170
2004-02-12	120	120	117	117	2,000	1,170
2004-02-10	117	117	117	117	1,000	1,170
2004-02-09	119	120	119	120	4,000	1,200
2004-02-04	117	117	117	117	1,000	1,170
2004-02-03	121	125	121	125	4,000	1,250
2004-02-02	124	124	120	120	12,000	1,200
2004-01-29	121	121	120	120	21,000	1,200
2004-01-28	126	129	126	129	3,000	1,290
2004-01-27	130	130	120	120	5,000	1,200
2004-01-26	130	130	125	125	7,000	1,250
2004-01-23	125	130	123	130	4,000	1,300
2004-01-20	120	120	120	120	8,000	1,200
2004-01-15	122	122	122	122	1,000	1,220
2004-01-07	128	128	125	125	4,000	1,250
2004-01-06	128	128	128	128	2,000	1,280
2004-01-05	133	133	133	133	1,000	1,330

分割・併合履歴： [2015-09-28]1株→0.1株