5964 東洋刃物(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 190 | 190 | 182 | 182 | 11,000 | 1,820 |
| 2006-12-28 | 190 | 190 | 190 | 190 | 4,000 | 1,900 |
| 2006-12-27 | 183 | 192 | 183 | 190 | 17,000 | 1,900 |
| 2006-12-26 | 183 | 183 | 181 | 181 | 15,000 | 1,810 |
| 2006-12-25 | 178 | 183 | 178 | 181 | 41,000 | 1,810 |
| 2006-12-22 | 191 | 191 | 185 | 188 | 16,000 | 1,880 |
| 2006-12-21 | 194 | 194 | 190 | 191 | 10,000 | 1,910 |
| 2006-12-20 | 194 | 195 | 193 | 195 | 7,000 | 1,950 |
| 2006-12-19 | 194 | 195 | 194 | 195 | 3,000 | 1,950 |
| 2006-12-18 | 194 | 194 | 193 | 193 | 5,000 | 1,930 |
| 2006-12-15 | 192 | 194 | 192 | 194 | 9,000 | 1,940 |
| 2006-12-14 | 195 | 195 | 189 | 192 | 8,000 | 1,920 |
| 2006-12-12 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2006-12-11 | 199 | 199 | 192 | 192 | 14,000 | 1,920 |
| 2006-12-08 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2006-12-07 | 189 | 191 | 186 | 189 | 11,000 | 1,890 |
| 2006-12-06 | 200 | 200 | 200 | 200 | 10,000 | 2,000 |
| 2006-12-05 | 192 | 197 | 190 | 190 | 10,000 | 1,900 |
| 2006-12-04 | 199 | 199 | 190 | 190 | 6,000 | 1,900 |
| 2006-12-01 | 195 | 195 | 195 | 195 | 17,000 | 1,950 |
| 2006-11-30 | 191 | 194 | 190 | 194 | 6,000 | 1,940 |
| 2006-11-29 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 2006-11-28 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2006-11-27 | 192 | 192 | 192 | 192 | 3,000 | 1,920 |
| 2006-11-22 | 178 | 188 | 178 | 188 | 4,000 | 1,880 |
| 2006-11-21 | 187 | 187 | 178 | 179 | 14,000 | 1,790 |
| 2006-11-20 | 183 | 183 | 182 | 182 | 4,000 | 1,820 |
| 2006-11-16 | 187 | 188 | 187 | 188 | 2,000 | 1,880 |
| 2006-11-14 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 2006-11-13 | 186 | 186 | 186 | 186 | 5,000 | 1,860 |
| 2006-11-10 | 190 | 200 | 190 | 200 | 7,000 | 2,000 |
| 2006-11-09 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2006-11-08 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2006-11-02 | 202 | 205 | 202 | 205 | 10,000 | 2,050 |
| 2006-11-01 | 202 | 203 | 197 | 197 | 21,000 | 1,970 |
| 2006-10-31 | 194 | 194 | 190 | 192 | 5,000 | 1,920 |
| 2006-10-27 | 191 | 191 | 191 | 191 | 3,000 | 1,910 |
| 2006-10-26 | 190 | 190 | 190 | 190 | 4,000 | 1,900 |
| 2006-10-25 | 193 | 193 | 190 | 190 | 6,000 | 1,900 |
| 2006-10-24 | 189 | 190 | 187 | 188 | 18,000 | 1,880 |
| 2006-10-23 | 187 | 187 | 186 | 186 | 6,000 | 1,860 |
| 2006-10-20 | 186 | 187 | 184 | 184 | 4,000 | 1,840 |
| 2006-10-19 | 183 | 183 | 183 | 183 | 2,000 | 1,830 |
| 2006-10-18 | 180 | 180 | 180 | 180 | 4,000 | 1,800 |
| 2006-10-17 | 185 | 185 | 183 | 183 | 7,000 | 1,830 |
| 2006-10-13 | 185 | 185 | 179 | 179 | 10,000 | 1,790 |
| 2006-10-12 | 190 | 190 | 175 | 178 | 8,000 | 1,780 |
| 2006-10-11 | 188 | 188 | 186 | 186 | 11,000 | 1,860 |
| 2006-10-10 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2006-10-06 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2006-10-04 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2006-10-02 | 199 | 199 | 190 | 190 | 4,000 | 1,900 |
| 2006-09-29 | 195 | 195 | 195 | 195 | 4,000 | 1,950 |
| 2006-09-28 | 193 | 193 | 193 | 193 | 2,000 | 1,930 |
| 2006-09-27 | 191 | 191 | 188 | 190 | 3,000 | 1,900 |
| 2006-09-26 | 199 | 199 | 199 | 199 | 3,000 | 1,990 |
| 2006-09-25 | 197 | 197 | 197 | 197 | 1,000 | 1,970 |
| 2006-09-22 | 199 | 199 | 195 | 197 | 3,000 | 1,970 |
| 2006-09-21 | 199 | 199 | 199 | 199 | 4,000 | 1,990 |
| 2006-09-19 | 201 | 201 | 201 | 201 | 9,000 | 2,010 |
| 2006-09-15 | 203 | 203 | 203 | 203 | 2,000 | 2,030 |
| 2006-09-14 | 206 | 208 | 203 | 203 | 7,000 | 2,030 |
| 2006-09-13 | 211 | 211 | 205 | 205 | 11,000 | 2,050 |
| 2006-09-12 | 210 | 210 | 206 | 206 | 3,000 | 2,060 |
| 2006-09-11 | 205 | 210 | 205 | 207 | 6,000 | 2,070 |
| 2006-09-07 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 2006-09-06 | 208 | 210 | 208 | 210 | 3,000 | 2,100 |
| 2006-09-05 | 208 | 208 | 207 | 207 | 2,000 | 2,070 |
| 2006-09-01 | 214 | 214 | 208 | 208 | 4,000 | 2,080 |
| 2006-08-30 | 205 | 205 | 205 | 205 | 3,000 | 2,050 |
| 2006-08-29 | 206 | 208 | 206 | 208 | 7,000 | 2,080 |
| 2006-08-28 | 212 | 212 | 211 | 211 | 4,000 | 2,110 |
| 2006-08-25 | 212 | 212 | 212 | 212 | 2,000 | 2,120 |
| 2006-08-24 | 210 | 211 | 210 | 211 | 2,000 | 2,110 |
| 2006-08-22 | 212 | 212 | 210 | 210 | 3,000 | 2,100 |
| 2006-08-21 | 208 | 210 | 208 | 210 | 3,000 | 2,100 |
| 2006-08-18 | 210 | 210 | 210 | 210 | 6,000 | 2,100 |
| 2006-08-17 | 206 | 207 | 206 | 207 | 3,000 | 2,070 |
| 2006-08-16 | 203 | 208 | 203 | 208 | 7,000 | 2,080 |
| 2006-08-15 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2006-08-14 | 218 | 218 | 210 | 210 | 3,000 | 2,100 |
| 2006-08-11 | 218 | 218 | 218 | 218 | 1,000 | 2,180 |
| 2006-08-10 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2006-08-09 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2006-08-08 | 212 | 212 | 212 | 212 | 1,000 | 2,120 |
| 2006-08-04 | 213 | 213 | 213 | 213 | 1,000 | 2,130 |
| 2006-08-01 | 210 | 210 | 210 | 210 | 3,000 | 2,100 |
| 2006-07-31 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2006-07-27 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2006-07-26 | 200 | 200 | 197 | 199 | 15,000 | 1,990 |
| 2006-07-25 | 200 | 200 | 195 | 195 | 6,000 | 1,950 |
| 2006-07-21 | 201 | 201 | 198 | 198 | 3,000 | 1,980 |
| 2006-07-20 | 194 | 198 | 194 | 198 | 7,000 | 1,980 |
| 2006-07-19 | 199 | 199 | 199 | 199 | 2,000 | 1,990 |
| 2006-07-18 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 2006-07-14 | 209 | 209 | 207 | 209 | 3,000 | 2,090 |
| 2006-07-12 | 219 | 219 | 212 | 212 | 18,000 | 2,120 |
| 2006-07-11 | 216 | 216 | 214 | 214 | 3,000 | 2,140 |
| 2006-07-10 | 228 | 228 | 212 | 221 | 18,000 | 2,210 |
| 2006-07-07 | 235 | 238 | 233 | 238 | 6,000 | 2,380 |
| 2006-07-06 | 224 | 230 | 224 | 230 | 4,000 | 2,300 |
| 2006-07-05 | 224 | 225 | 223 | 223 | 6,000 | 2,230 |
| 2006-07-03 | 220 | 221 | 220 | 221 | 16,000 | 2,210 |
| 2006-06-30 | 217 | 219 | 215 | 219 | 8,000 | 2,190 |
| 2006-06-29 | 217 | 217 | 214 | 214 | 3,000 | 2,140 |
| 2006-06-28 | 213 | 213 | 213 | 213 | 1,000 | 2,130 |
| 2006-06-27 | 216 | 217 | 216 | 217 | 3,000 | 2,170 |
| 2006-06-26 | 218 | 218 | 218 | 218 | 4,000 | 2,180 |
| 2006-06-23 | 213 | 213 | 213 | 213 | 3,000 | 2,130 |
| 2006-06-22 | 213 | 213 | 212 | 212 | 7,000 | 2,120 |
| 2006-06-21 | 216 | 216 | 216 | 216 | 1,000 | 2,160 |
| 2006-06-20 | 216 | 216 | 215 | 215 | 8,000 | 2,150 |
| 2006-06-19 | 216 | 217 | 216 | 217 | 12,000 | 2,170 |
| 2006-06-16 | 215 | 217 | 215 | 216 | 18,000 | 2,160 |
| 2006-06-15 | 208 | 213 | 208 | 213 | 14,000 | 2,130 |
| 2006-06-14 | 205 | 213 | 205 | 213 | 6,000 | 2,130 |
| 2006-06-13 | 213 | 215 | 213 | 213 | 8,000 | 2,130 |
| 2006-06-12 | 208 | 218 | 208 | 213 | 7,000 | 2,130 |
| 2006-06-09 | 195 | 213 | 195 | 213 | 20,000 | 2,130 |
| 2006-06-08 | 190 | 191 | 187 | 188 | 24,000 | 1,880 |
| 2006-06-07 | 214 | 215 | 200 | 205 | 35,000 | 2,050 |
| 2006-06-06 | 217 | 217 | 210 | 210 | 12,000 | 2,100 |
| 2006-06-05 | 210 | 215 | 210 | 215 | 18,000 | 2,150 |
| 2006-06-02 | 226 | 226 | 206 | 223 | 36,000 | 2,230 |
| 2006-06-01 | 235 | 235 | 234 | 234 | 3,000 | 2,340 |
| 2006-05-31 | 230 | 230 | 230 | 230 | 6,000 | 2,300 |
| 2006-05-30 | 234 | 234 | 231 | 231 | 6,000 | 2,310 |
| 2006-05-26 | 236 | 236 | 235 | 235 | 9,000 | 2,350 |
| 2006-05-25 | 238 | 238 | 227 | 232 | 23,000 | 2,320 |
| 2006-05-24 | 250 | 250 | 232 | 237 | 22,000 | 2,370 |
| 2006-05-23 | 250 | 250 | 241 | 241 | 14,000 | 2,410 |
| 2006-05-22 | 253 | 254 | 250 | 251 | 25,000 | 2,510 |
| 2006-05-19 | 262 | 262 | 262 | 262 | 1,000 | 2,620 |
| 2006-05-17 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2006-05-16 | 256 | 261 | 256 | 261 | 7,000 | 2,610 |
| 2006-05-15 | 261 | 261 | 261 | 261 | 1,000 | 2,610 |
| 2006-05-12 | 264 | 269 | 264 | 269 | 5,000 | 2,690 |
| 2006-05-11 | 268 | 268 | 263 | 264 | 10,000 | 2,640 |
| 2006-05-10 | 272 | 272 | 270 | 270 | 5,000 | 2,700 |
| 2006-05-08 | 272 | 273 | 272 | 273 | 13,000 | 2,730 |
| 2006-05-02 | 275 | 275 | 274 | 274 | 2,000 | 2,740 |
| 2006-05-01 | 276 | 276 | 276 | 276 | 2,000 | 2,760 |
| 2006-04-28 | 272 | 272 | 271 | 271 | 2,000 | 2,710 |
| 2006-04-27 | 272 | 272 | 271 | 272 | 6,000 | 2,720 |
| 2006-04-26 | 268 | 278 | 268 | 271 | 23,000 | 2,710 |
| 2006-04-25 | 268 | 268 | 268 | 268 | 5,000 | 2,680 |
| 2006-04-24 | 275 | 275 | 270 | 270 | 20,000 | 2,700 |
| 2006-04-21 | 281 | 281 | 276 | 276 | 13,000 | 2,760 |
| 2006-04-20 | 281 | 283 | 276 | 281 | 19,000 | 2,810 |
| 2006-04-19 | 283 | 284 | 283 | 284 | 5,000 | 2,840 |
| 2006-04-18 | 282 | 282 | 279 | 279 | 8,000 | 2,790 |
| 2006-04-17 | 286 | 286 | 285 | 285 | 18,000 | 2,850 |
| 2006-04-14 | 286 | 287 | 285 | 285 | 14,000 | 2,850 |
| 2006-04-13 | 287 | 288 | 285 | 285 | 20,000 | 2,850 |
| 2006-04-12 | 283 | 287 | 283 | 285 | 10,000 | 2,850 |
| 2006-04-11 | 284 | 285 | 283 | 283 | 10,000 | 2,830 |
| 2006-04-10 | 288 | 288 | 281 | 282 | 23,000 | 2,820 |
| 2006-04-07 | 285 | 286 | 281 | 282 | 12,000 | 2,820 |
| 2006-04-06 | 287 | 287 | 285 | 285 | 10,000 | 2,850 |
| 2006-04-05 | 290 | 290 | 280 | 286 | 18,000 | 2,860 |
| 2006-04-04 | 287 | 292 | 287 | 290 | 12,000 | 2,900 |
| 2006-04-03 | 293 | 293 | 289 | 289 | 13,000 | 2,890 |
| 2006-03-31 | 287 | 287 | 283 | 283 | 13,000 | 2,830 |
| 2006-03-30 | 284 | 288 | 284 | 287 | 25,000 | 2,870 |
| 2006-03-29 | 284 | 289 | 284 | 284 | 21,000 | 2,840 |
| 2006-03-28 | 284 | 285 | 284 | 284 | 9,000 | 2,840 |
| 2006-03-27 | 288 | 289 | 285 | 287 | 33,000 | 2,870 |
| 2006-03-24 | 286 | 288 | 286 | 286 | 20,000 | 2,860 |
| 2006-03-23 | 281 | 285 | 280 | 281 | 15,000 | 2,810 |
| 2006-03-22 | 284 | 287 | 275 | 279 | 60,000 | 2,790 |
| 2006-03-20 | 278 | 278 | 275 | 278 | 36,000 | 2,780 |
| 2006-03-17 | 280 | 283 | 278 | 278 | 9,000 | 2,780 |
| 2006-03-16 | 283 | 284 | 280 | 283 | 19,000 | 2,830 |
| 2006-03-15 | 288 | 288 | 281 | 286 | 15,000 | 2,860 |
| 2006-03-14 | 274 | 288 | 274 | 280 | 81,000 | 2,800 |
| 2006-03-13 | 266 | 274 | 265 | 270 | 45,000 | 2,700 |
| 2006-03-10 | 251 | 254 | 251 | 254 | 12,000 | 2,540 |
| 2006-03-09 | 249 | 252 | 248 | 251 | 10,000 | 2,510 |
| 2006-03-08 | 250 | 250 | 248 | 248 | 22,000 | 2,480 |
| 2006-03-07 | 257 | 257 | 251 | 252 | 12,000 | 2,520 |
| 2006-03-06 | 255 | 258 | 255 | 258 | 3,000 | 2,580 |
| 2006-03-03 | 255 | 255 | 253 | 255 | 23,000 | 2,550 |
| 2006-03-02 | 265 | 266 | 259 | 259 | 12,000 | 2,590 |
| 2006-03-01 | 258 | 264 | 258 | 261 | 27,000 | 2,610 |
| 2006-02-28 | 278 | 278 | 261 | 273 | 21,000 | 2,730 |
| 2006-02-27 | 268 | 278 | 268 | 275 | 62,000 | 2,750 |
| 2006-02-24 | 258 | 264 | 255 | 260 | 43,000 | 2,600 |
| 2006-02-23 | 248 | 254 | 247 | 250 | 70,000 | 2,500 |
| 2006-02-22 | 239 | 251 | 238 | 251 | 73,000 | 2,510 |
| 2006-02-21 | 236 | 238 | 236 | 238 | 39,000 | 2,380 |
| 2006-02-20 | 257 | 257 | 240 | 241 | 57,000 | 2,410 |
| 2006-02-17 | 270 | 271 | 256 | 257 | 45,000 | 2,570 |
| 2006-02-16 | 275 | 275 | 272 | 272 | 5,000 | 2,720 |
| 2006-02-15 | 280 | 285 | 280 | 280 | 17,000 | 2,800 |
| 2006-02-14 | 281 | 284 | 270 | 280 | 43,000 | 2,800 |
| 2006-02-13 | 286 | 300 | 285 | 286 | 43,000 | 2,860 |
| 2006-02-10 | 292 | 292 | 285 | 285 | 24,000 | 2,850 |
| 2006-02-09 | 293 | 293 | 292 | 292 | 20,000 | 2,920 |
| 2006-02-08 | 298 | 302 | 293 | 293 | 64,000 | 2,930 |
| 2006-02-07 | 299 | 300 | 295 | 298 | 23,000 | 2,980 |
| 2006-02-06 | 295 | 299 | 294 | 296 | 26,000 | 2,960 |
| 2006-02-03 | 294 | 295 | 292 | 295 | 21,000 | 2,950 |
| 2006-02-02 | 297 | 299 | 295 | 295 | 15,000 | 2,950 |
| 2006-02-01 | 298 | 298 | 295 | 296 | 22,000 | 2,960 |
| 2006-01-31 | 307 | 307 | 297 | 299 | 42,000 | 2,990 |
| 2006-01-30 | 300 | 302 | 299 | 302 | 78,000 | 3,020 |
| 2006-01-27 | 290 | 295 | 288 | 294 | 34,000 | 2,940 |
| 2006-01-26 | 285 | 289 | 284 | 287 | 11,000 | 2,870 |
| 2006-01-25 | 280 | 283 | 277 | 281 | 36,000 | 2,810 |
| 2006-01-24 | 278 | 280 | 275 | 280 | 13,000 | 2,800 |
| 2006-01-23 | 279 | 280 | 271 | 273 | 35,000 | 2,730 |
| 2006-01-20 | 294 | 294 | 275 | 285 | 49,000 | 2,850 |
| 2006-01-19 | 270 | 292 | 270 | 292 | 26,000 | 2,920 |
| 2006-01-18 | 302 | 302 | 266 | 285 | 94,000 | 2,850 |
| 2006-01-17 | 315 | 315 | 302 | 302 | 40,000 | 3,020 |
| 2006-01-16 | 315 | 316 | 312 | 312 | 85,000 | 3,120 |
| 2006-01-13 | 301 | 317 | 301 | 310 | 245,000 | 3,100 |
| 2006-01-12 | 299 | 302 | 298 | 302 | 20,000 | 3,020 |
| 2006-01-11 | 300 | 300 | 298 | 298 | 32,000 | 2,980 |
| 2006-01-10 | 299 | 300 | 299 | 299 | 37,000 | 2,990 |
| 2006-01-06 | 295 | 298 | 295 | 297 | 9,000 | 2,970 |
| 2006-01-05 | 295 | 299 | 293 | 299 | 26,000 | 2,990 |
| 2006-01-04 | 301 | 301 | 292 | 292 | 15,000 | 2,920 |
分割・併合履歴 ： [2015-09-28]1株→0.1株
