5964 東洋刃物(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 300 | 300 | 298 | 300 | 12,000 | 3,000 |
| 2005-12-29 | 298 | 303 | 298 | 300 | 55,000 | 3,000 |
| 2005-12-28 | 294 | 299 | 293 | 298 | 54,000 | 2,980 |
| 2005-12-27 | 289 | 300 | 288 | 300 | 72,000 | 3,000 |
| 2005-12-26 | 287 | 288 | 285 | 286 | 29,000 | 2,860 |
| 2005-12-22 | 285 | 286 | 284 | 284 | 26,000 | 2,840 |
| 2005-12-21 | 289 | 289 | 283 | 287 | 60,000 | 2,870 |
| 2005-12-20 | 286 | 291 | 286 | 290 | 34,000 | 2,900 |
| 2005-12-19 | 293 | 293 | 287 | 289 | 47,000 | 2,890 |
| 2005-12-16 | 291 | 295 | 291 | 294 | 15,000 | 2,940 |
| 2005-12-15 | 294 | 297 | 294 | 294 | 21,000 | 2,940 |
| 2005-12-14 | 297 | 297 | 294 | 294 | 13,000 | 2,940 |
| 2005-12-13 | 299 | 299 | 293 | 297 | 18,000 | 2,970 |
| 2005-12-12 | 298 | 298 | 294 | 297 | 34,000 | 2,970 |
| 2005-12-09 | 292 | 294 | 292 | 294 | 15,000 | 2,940 |
| 2005-12-08 | 303 | 303 | 290 | 294 | 48,000 | 2,940 |
| 2005-12-07 | 306 | 306 | 297 | 298 | 114,000 | 2,980 |
| 2005-12-06 | 314 | 316 | 292 | 310 | 298,000 | 3,100 |
| 2005-12-05 | 292 | 316 | 290 | 316 | 468,000 | 3,160 |
| 2005-12-02 | 295 | 295 | 290 | 290 | 24,000 | 2,900 |
| 2005-12-01 | 293 | 295 | 292 | 292 | 68,000 | 2,920 |
| 2005-11-30 | 285 | 289 | 283 | 288 | 72,000 | 2,880 |
| 2005-11-29 | 287 | 287 | 282 | 282 | 26,000 | 2,820 |
| 2005-11-28 | 285 | 285 | 283 | 284 | 17,000 | 2,840 |
| 2005-11-25 | 284 | 284 | 281 | 281 | 48,000 | 2,810 |
| 2005-11-24 | 282 | 287 | 282 | 283 | 67,000 | 2,830 |
| 2005-11-22 | 282 | 283 | 281 | 281 | 12,000 | 2,810 |
| 2005-11-21 | 284 | 285 | 281 | 282 | 51,000 | 2,820 |
| 2005-11-18 | 285 | 286 | 281 | 282 | 64,000 | 2,820 |
| 2005-11-17 | 285 | 286 | 282 | 282 | 42,000 | 2,820 |
| 2005-11-16 | 285 | 286 | 281 | 282 | 38,000 | 2,820 |
| 2005-11-15 | 288 | 288 | 284 | 286 | 21,000 | 2,860 |
| 2005-11-14 | 287 | 288 | 283 | 283 | 31,000 | 2,830 |
| 2005-11-11 | 287 | 290 | 284 | 287 | 35,000 | 2,870 |
| 2005-11-10 | 290 | 290 | 286 | 286 | 28,000 | 2,860 |
| 2005-11-09 | 295 | 297 | 290 | 290 | 50,000 | 2,900 |
| 2005-11-08 | 288 | 291 | 282 | 290 | 99,000 | 2,900 |
| 2005-11-07 | 291 | 291 | 280 | 284 | 184,000 | 2,840 |
| 2005-11-04 | 290 | 293 | 287 | 287 | 32,000 | 2,870 |
| 2005-11-02 | 291 | 291 | 287 | 288 | 38,000 | 2,880 |
| 2005-11-01 | 296 | 296 | 290 | 290 | 19,000 | 2,900 |
| 2005-10-31 | 292 | 293 | 288 | 292 | 104,000 | 2,920 |
| 2005-10-28 | 291 | 312 | 285 | 287 | 846,000 | 2,870 |
| 2005-10-27 | 287 | 288 | 285 | 286 | 47,000 | 2,860 |
| 2005-10-26 | 284 | 286 | 283 | 285 | 29,000 | 2,850 |
| 2005-10-25 | 287 | 288 | 283 | 288 | 35,000 | 2,880 |
| 2005-10-24 | 292 | 292 | 285 | 285 | 13,000 | 2,850 |
| 2005-10-21 | 288 | 291 | 285 | 289 | 11,000 | 2,890 |
| 2005-10-20 | 291 | 294 | 285 | 286 | 63,000 | 2,860 |
| 2005-10-19 | 299 | 299 | 288 | 291 | 22,000 | 2,910 |
| 2005-10-18 | 309 | 309 | 290 | 294 | 72,000 | 2,940 |
| 2005-10-17 | 312 | 314 | 302 | 302 | 303,000 | 3,020 |
| 2005-10-14 | 285 | 317 | 285 | 302 | 256,000 | 3,020 |
| 2005-10-13 | 291 | 291 | 285 | 285 | 17,000 | 2,850 |
| 2005-10-12 | 297 | 297 | 289 | 290 | 67,000 | 2,900 |
| 2005-10-11 | 287 | 293 | 287 | 293 | 25,000 | 2,930 |
| 2005-10-07 | 292 | 294 | 289 | 294 | 23,000 | 2,940 |
| 2005-10-06 | 296 | 300 | 291 | 292 | 35,000 | 2,920 |
| 2005-10-05 | 294 | 296 | 292 | 296 | 23,000 | 2,960 |
| 2005-10-04 | 295 | 295 | 290 | 294 | 82,000 | 2,940 |
| 2005-10-03 | 295 | 296 | 280 | 290 | 153,000 | 2,900 |
| 2005-09-30 | 293 | 299 | 293 | 294 | 52,000 | 2,940 |
| 2005-09-29 | 304 | 304 | 295 | 298 | 102,000 | 2,980 |
| 2005-09-28 | 309 | 309 | 299 | 300 | 133,000 | 3,000 |
| 2005-09-27 | 310 | 314 | 305 | 307 | 89,000 | 3,070 |
| 2005-09-26 | 320 | 320 | 300 | 309 | 265,000 | 3,090 |
| 2005-09-22 | 305 | 309 | 303 | 303 | 56,000 | 3,030 |
| 2005-09-21 | 312 | 315 | 302 | 310 | 168,000 | 3,100 |
| 2005-09-20 | 294 | 299 | 290 | 297 | 99,000 | 2,970 |
| 2005-09-16 | 312 | 312 | 295 | 299 | 136,000 | 2,990 |
| 2005-09-15 | 352 | 352 | 302 | 307 | 1,352,000 | 3,070 |
| 2005-09-14 | 270 | 347 | 268 | 347 | 1,828,000 | 3,470 |
| 2005-09-13 | 275 | 275 | 266 | 267 | 21,000 | 2,670 |
| 2005-09-12 | 271 | 271 | 264 | 270 | 22,000 | 2,700 |
| 2005-09-09 | 263 | 270 | 260 | 263 | 60,000 | 2,630 |
| 2005-09-08 | 264 | 280 | 261 | 272 | 170,000 | 2,720 |
| 2005-09-07 | 275 | 285 | 258 | 262 | 774,000 | 2,620 |
| 2005-09-06 | 253 | 330 | 252 | 290 | 1,244,000 | 2,900 |
| 2005-09-05 | 250 | 250 | 249 | 250 | 15,000 | 2,500 |
| 2005-09-02 | 256 | 256 | 245 | 245 | 7,000 | 2,450 |
| 2005-09-01 | 250 | 250 | 250 | 250 | 6,000 | 2,500 |
| 2005-08-31 | 243 | 243 | 237 | 242 | 16,000 | 2,420 |
| 2005-08-30 | 244 | 249 | 244 | 249 | 5,000 | 2,490 |
| 2005-08-29 | 241 | 241 | 241 | 241 | 4,000 | 2,410 |
| 2005-08-26 | 244 | 244 | 241 | 241 | 14,000 | 2,410 |
| 2005-08-25 | 250 | 250 | 248 | 248 | 8,000 | 2,480 |
| 2005-08-24 | 251 | 251 | 251 | 251 | 7,000 | 2,510 |
| 2005-08-23 | 254 | 264 | 251 | 251 | 83,000 | 2,510 |
| 2005-08-22 | 243 | 243 | 243 | 243 | 4,000 | 2,430 |
| 2005-08-19 | 248 | 248 | 246 | 246 | 4,000 | 2,460 |
| 2005-08-18 | 250 | 255 | 250 | 252 | 10,000 | 2,520 |
| 2005-08-17 | 257 | 257 | 252 | 252 | 3,000 | 2,520 |
| 2005-08-16 | 255 | 259 | 250 | 259 | 18,000 | 2,590 |
| 2005-08-15 | 260 | 271 | 259 | 260 | 86,000 | 2,600 |
| 2005-08-12 | 239 | 256 | 235 | 249 | 74,000 | 2,490 |
| 2005-08-11 | 235 | 235 | 225 | 226 | 10,000 | 2,260 |
| 2005-08-10 | 240 | 240 | 230 | 230 | 4,000 | 2,300 |
| 2005-08-09 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2005-08-08 | 212 | 212 | 212 | 212 | 2,000 | 2,120 |
| 2005-08-05 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 2005-08-04 | 233 | 233 | 233 | 233 | 11,000 | 2,330 |
| 2005-08-03 | 241 | 241 | 236 | 236 | 6,000 | 2,360 |
| 2005-08-02 | 240 | 240 | 237 | 237 | 6,000 | 2,370 |
| 2005-08-01 | 241 | 242 | 240 | 240 | 3,000 | 2,400 |
| 2005-07-29 | 239 | 240 | 239 | 240 | 7,000 | 2,400 |
| 2005-07-28 | 238 | 238 | 238 | 238 | 2,000 | 2,380 |
| 2005-07-27 | 236 | 236 | 235 | 235 | 3,000 | 2,350 |
| 2005-07-26 | 235 | 235 | 234 | 234 | 7,000 | 2,340 |
| 2005-07-25 | 234 | 235 | 234 | 235 | 4,000 | 2,350 |
| 2005-07-21 | 230 | 238 | 230 | 230 | 16,000 | 2,300 |
| 2005-07-20 | 225 | 230 | 225 | 228 | 11,000 | 2,280 |
| 2005-07-19 | 224 | 224 | 224 | 224 | 5,000 | 2,240 |
| 2005-07-15 | 229 | 229 | 227 | 227 | 4,000 | 2,270 |
| 2005-07-14 | 224 | 229 | 224 | 227 | 9,000 | 2,270 |
| 2005-07-13 | 230 | 230 | 222 | 225 | 31,000 | 2,250 |
| 2005-07-12 | 223 | 227 | 223 | 225 | 9,000 | 2,250 |
| 2005-07-11 | 231 | 235 | 221 | 222 | 29,000 | 2,220 |
| 2005-07-08 | 213 | 216 | 213 | 216 | 13,000 | 2,160 |
| 2005-07-07 | 213 | 213 | 212 | 212 | 14,000 | 2,120 |
| 2005-07-06 | 214 | 215 | 214 | 215 | 3,000 | 2,150 |
| 2005-07-05 | 211 | 214 | 211 | 212 | 3,000 | 2,120 |
| 2005-07-04 | 210 | 210 | 207 | 207 | 4,000 | 2,070 |
| 2005-07-01 | 209 | 210 | 208 | 210 | 5,000 | 2,100 |
| 2005-06-30 | 210 | 210 | 210 | 210 | 3,000 | 2,100 |
| 2005-06-29 | 211 | 212 | 210 | 210 | 5,000 | 2,100 |
| 2005-06-28 | 210 | 210 | 210 | 210 | 11,000 | 2,100 |
| 2005-06-27 | 210 | 210 | 210 | 210 | 12,000 | 2,100 |
| 2005-06-24 | 211 | 212 | 210 | 212 | 3,000 | 2,120 |
| 2005-06-23 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2005-06-22 | 211 | 211 | 209 | 209 | 7,000 | 2,090 |
| 2005-06-21 | 210 | 211 | 210 | 211 | 2,000 | 2,110 |
| 2005-06-20 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2005-06-17 | 209 | 209 | 208 | 209 | 5,000 | 2,090 |
| 2005-06-15 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 2005-06-14 | 212 | 212 | 212 | 212 | 2,000 | 2,120 |
| 2005-06-13 | 210 | 212 | 210 | 212 | 3,000 | 2,120 |
| 2005-06-10 | 208 | 212 | 208 | 212 | 5,000 | 2,120 |
| 2005-06-09 | 212 | 216 | 212 | 212 | 3,000 | 2,120 |
| 2005-06-08 | 206 | 212 | 205 | 212 | 5,000 | 2,120 |
| 2005-06-07 | 212 | 212 | 207 | 207 | 3,000 | 2,070 |
| 2005-06-06 | 216 | 216 | 213 | 213 | 6,000 | 2,130 |
| 2005-06-03 | 212 | 212 | 212 | 212 | 2,000 | 2,120 |
| 2005-06-02 | 202 | 202 | 202 | 202 | 1,000 | 2,020 |
| 2005-06-01 | 205 | 205 | 200 | 201 | 13,000 | 2,010 |
| 2005-05-31 | 202 | 202 | 202 | 202 | 2,000 | 2,020 |
| 2005-05-30 | 211 | 211 | 197 | 197 | 50,000 | 1,970 |
| 2005-05-27 | 200 | 200 | 196 | 196 | 13,000 | 1,960 |
| 2005-05-26 | 210 | 210 | 200 | 200 | 24,000 | 2,000 |
| 2005-05-25 | 212 | 212 | 209 | 210 | 12,000 | 2,100 |
| 2005-05-24 | 228 | 228 | 217 | 217 | 12,000 | 2,170 |
| 2005-05-23 | 223 | 234 | 223 | 230 | 18,000 | 2,300 |
| 2005-05-20 | 254 | 254 | 254 | 254 | 6,000 | 2,540 |
| 2005-05-19 | 254 | 254 | 254 | 254 | 15,000 | 2,540 |
| 2005-05-18 | 241 | 241 | 241 | 241 | 5,000 | 2,410 |
| 2005-05-17 | 242 | 242 | 241 | 241 | 5,000 | 2,410 |
| 2005-05-16 | 251 | 251 | 240 | 240 | 23,000 | 2,400 |
| 2005-05-13 | 250 | 250 | 250 | 250 | 5,000 | 2,500 |
| 2005-05-12 | 251 | 254 | 251 | 254 | 11,000 | 2,540 |
| 2005-05-11 | 242 | 249 | 242 | 245 | 4,000 | 2,450 |
| 2005-05-10 | 241 | 241 | 236 | 236 | 23,000 | 2,360 |
| 2005-05-09 | 236 | 236 | 236 | 236 | 8,000 | 2,360 |
| 2005-05-06 | 230 | 230 | 228 | 228 | 3,000 | 2,280 |
| 2005-05-02 | 228 | 228 | 225 | 225 | 5,000 | 2,250 |
| 2005-04-26 | 224 | 224 | 224 | 224 | 7,000 | 2,240 |
| 2005-04-25 | 225 | 225 | 224 | 224 | 5,000 | 2,240 |
| 2005-04-22 | 226 | 226 | 221 | 223 | 8,000 | 2,230 |
| 2005-04-21 | 225 | 225 | 219 | 220 | 21,000 | 2,200 |
| 2005-04-20 | 219 | 227 | 219 | 227 | 7,000 | 2,270 |
| 2005-04-19 | 220 | 220 | 212 | 213 | 13,000 | 2,130 |
| 2005-04-18 | 225 | 225 | 198 | 208 | 34,000 | 2,080 |
| 2005-04-15 | 230 | 230 | 225 | 225 | 7,000 | 2,250 |
| 2005-04-14 | 243 | 243 | 240 | 240 | 5,000 | 2,400 |
| 2005-04-13 | 245 | 250 | 245 | 245 | 9,000 | 2,450 |
| 2005-04-12 | 258 | 258 | 242 | 242 | 5,000 | 2,420 |
| 2005-04-11 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2005-04-08 | 258 | 258 | 258 | 258 | 1,000 | 2,580 |
| 2005-04-07 | 262 | 262 | 257 | 257 | 7,000 | 2,570 |
| 2005-04-06 | 258 | 259 | 258 | 258 | 4,000 | 2,580 |
| 2005-04-05 | 256 | 263 | 253 | 257 | 5,000 | 2,570 |
| 2005-04-04 | 264 | 264 | 256 | 256 | 8,000 | 2,560 |
| 2005-04-01 | 258 | 265 | 258 | 265 | 18,000 | 2,650 |
| 2005-03-31 | 257 | 258 | 252 | 258 | 11,000 | 2,580 |
| 2005-03-30 | 261 | 261 | 252 | 252 | 13,000 | 2,520 |
| 2005-03-29 | 275 | 280 | 262 | 262 | 26,000 | 2,620 |
| 2005-03-28 | 252 | 296 | 252 | 265 | 62,000 | 2,650 |
| 2005-03-25 | 266 | 266 | 248 | 248 | 8,000 | 2,480 |
| 2005-03-24 | 275 | 275 | 265 | 269 | 18,000 | 2,690 |
| 2005-03-23 | 280 | 281 | 271 | 276 | 46,000 | 2,760 |
| 2005-03-22 | 257 | 285 | 253 | 285 | 40,000 | 2,850 |
| 2005-03-18 | 243 | 247 | 243 | 247 | 19,000 | 2,470 |
| 2005-03-17 | 245 | 246 | 243 | 243 | 10,000 | 2,430 |
| 2005-03-16 | 257 | 257 | 248 | 248 | 13,000 | 2,480 |
| 2005-03-15 | 252 | 256 | 252 | 252 | 15,000 | 2,520 |
| 2005-03-14 | 248 | 252 | 243 | 252 | 25,000 | 2,520 |
| 2005-03-11 | 262 | 262 | 259 | 259 | 13,000 | 2,590 |
| 2005-03-10 | 263 | 270 | 261 | 261 | 52,000 | 2,610 |
| 2005-03-09 | 242 | 260 | 242 | 258 | 74,000 | 2,580 |
| 2005-03-08 | 237 | 238 | 237 | 238 | 21,000 | 2,380 |
| 2005-03-07 | 245 | 245 | 236 | 237 | 20,000 | 2,370 |
| 2005-03-04 | 240 | 241 | 240 | 240 | 15,000 | 2,400 |
| 2005-03-03 | 245 | 245 | 243 | 243 | 8,000 | 2,430 |
| 2005-03-02 | 244 | 250 | 243 | 244 | 22,000 | 2,440 |
| 2005-03-01 | 238 | 247 | 238 | 243 | 23,000 | 2,430 |
| 2005-02-28 | 234 | 244 | 234 | 237 | 22,000 | 2,370 |
| 2005-02-25 | 228 | 233 | 228 | 230 | 6,000 | 2,300 |
| 2005-02-24 | 228 | 228 | 227 | 227 | 9,000 | 2,270 |
| 2005-02-23 | 230 | 230 | 228 | 228 | 11,000 | 2,280 |
| 2005-02-22 | 229 | 233 | 229 | 233 | 3,000 | 2,330 |
| 2005-02-21 | 233 | 233 | 230 | 230 | 13,000 | 2,300 |
| 2005-02-18 | 224 | 226 | 224 | 225 | 11,000 | 2,250 |
| 2005-02-17 | 221 | 223 | 216 | 223 | 16,000 | 2,230 |
| 2005-02-16 | 234 | 234 | 227 | 227 | 6,000 | 2,270 |
| 2005-02-15 | 229 | 240 | 229 | 233 | 39,000 | 2,330 |
| 2005-02-14 | 224 | 226 | 222 | 226 | 16,000 | 2,260 |
| 2005-02-10 | 220 | 220 | 215 | 220 | 13,000 | 2,200 |
| 2005-02-09 | 215 | 215 | 215 | 215 | 7,000 | 2,150 |
| 2005-02-08 | 222 | 222 | 218 | 220 | 6,000 | 2,200 |
| 2005-02-07 | 214 | 222 | 214 | 219 | 15,000 | 2,190 |
| 2005-02-04 | 214 | 214 | 209 | 213 | 8,000 | 2,130 |
| 2005-02-03 | 214 | 214 | 210 | 210 | 8,000 | 2,100 |
| 2005-02-02 | 216 | 216 | 213 | 213 | 3,000 | 2,130 |
| 2005-02-01 | 215 | 216 | 209 | 216 | 7,000 | 2,160 |
| 2005-01-31 | 214 | 214 | 214 | 214 | 1,000 | 2,140 |
| 2005-01-28 | 209 | 209 | 209 | 209 | 4,000 | 2,090 |
| 2005-01-27 | 211 | 211 | 209 | 209 | 7,000 | 2,090 |
| 2005-01-26 | 217 | 217 | 210 | 211 | 8,000 | 2,110 |
| 2005-01-25 | 210 | 215 | 210 | 215 | 3,000 | 2,150 |
| 2005-01-24 | 207 | 215 | 207 | 215 | 9,000 | 2,150 |
| 2005-01-21 | 213 | 213 | 205 | 210 | 17,000 | 2,100 |
| 2005-01-20 | 210 | 215 | 210 | 215 | 22,000 | 2,150 |
| 2005-01-19 | 214 | 214 | 201 | 210 | 29,000 | 2,100 |
| 2005-01-18 | 207 | 219 | 206 | 219 | 43,000 | 2,190 |
| 2005-01-17 | 206 | 208 | 203 | 205 | 20,000 | 2,050 |
| 2005-01-14 | 201 | 203 | 198 | 201 | 37,000 | 2,010 |
| 2005-01-13 | 208 | 208 | 190 | 196 | 177,000 | 1,960 |
| 2005-01-12 | 215 | 215 | 200 | 208 | 45,000 | 2,080 |
| 2005-01-11 | 234 | 235 | 221 | 221 | 40,000 | 2,210 |
| 2005-01-07 | 220 | 238 | 220 | 235 | 73,000 | 2,350 |
| 2005-01-06 | 210 | 225 | 210 | 220 | 50,000 | 2,200 |
| 2005-01-05 | 214 | 214 | 205 | 205 | 9,000 | 2,050 |
| 2005-01-04 | 212 | 212 | 210 | 212 | 8,000 | 2,120 |
分割・併合履歴 ： [2015-09-28]1株→0.1株
