5964 東洋刃物(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 168 | 169 | 168 | 169 | 2,000 | 1,690 |
| 2007-12-26 | 170 | 170 | 167 | 167 | 5,000 | 1,670 |
| 2007-12-25 | 173 | 173 | 171 | 171 | 3,000 | 1,710 |
| 2007-12-21 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2007-12-20 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2007-12-19 | 171 | 171 | 170 | 170 | 3,000 | 1,700 |
| 2007-12-18 | 171 | 171 | 155 | 170 | 14,000 | 1,700 |
| 2007-12-17 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 2007-12-14 | 180 | 180 | 178 | 178 | 6,000 | 1,780 |
| 2007-12-10 | 192 | 192 | 192 | 192 | 10,000 | 1,920 |
| 2007-12-07 | 180 | 180 | 180 | 180 | 5,000 | 1,800 |
| 2007-12-05 | 179 | 180 | 179 | 180 | 2,000 | 1,800 |
| 2007-12-04 | 174 | 178 | 174 | 176 | 3,000 | 1,760 |
| 2007-12-03 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 2007-11-30 | 178 | 178 | 178 | 178 | 2,000 | 1,780 |
| 2007-11-27 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2007-11-26 | 170 | 170 | 170 | 170 | 4,000 | 1,700 |
| 2007-11-22 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2007-11-21 | 175 | 175 | 171 | 171 | 3,000 | 1,710 |
| 2007-11-19 | 168 | 170 | 168 | 170 | 3,000 | 1,700 |
| 2007-11-16 | 173 | 175 | 167 | 170 | 12,000 | 1,700 |
| 2007-11-15 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2007-11-14 | 176 | 180 | 176 | 180 | 3,000 | 1,800 |
| 2007-11-13 | 178 | 180 | 178 | 180 | 5,000 | 1,800 |
| 2007-11-12 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2007-11-07 | 185 | 185 | 185 | 185 | 5,000 | 1,850 |
| 2007-11-06 | 185 | 185 | 185 | 185 | 5,000 | 1,850 |
| 2007-11-05 | 186 | 186 | 186 | 186 | 8,000 | 1,860 |
| 2007-11-02 | 183 | 187 | 183 | 187 | 9,000 | 1,870 |
| 2007-11-01 | 190 | 190 | 188 | 188 | 16,000 | 1,880 |
| 2007-10-31 | 186 | 186 | 186 | 186 | 3,000 | 1,860 |
| 2007-10-29 | 175 | 182 | 175 | 182 | 17,000 | 1,820 |
| 2007-10-26 | 182 | 182 | 182 | 182 | 3,000 | 1,820 |
| 2007-10-25 | 182 | 182 | 182 | 182 | 2,000 | 1,820 |
| 2007-10-24 | 184 | 184 | 179 | 180 | 5,000 | 1,800 |
| 2007-10-18 | 180 | 180 | 175 | 175 | 3,000 | 1,750 |
| 2007-10-16 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 2007-10-15 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 2007-10-12 | 190 | 191 | 190 | 191 | 4,000 | 1,910 |
| 2007-10-11 | 188 | 189 | 186 | 188 | 8,000 | 1,880 |
| 2007-10-10 | 185 | 189 | 185 | 189 | 9,000 | 1,890 |
| 2007-10-09 | 178 | 180 | 178 | 180 | 5,000 | 1,800 |
| 2007-10-05 | 177 | 179 | 177 | 179 | 9,000 | 1,790 |
| 2007-10-04 | 179 | 179 | 177 | 177 | 4,000 | 1,770 |
| 2007-10-03 | 180 | 180 | 179 | 179 | 5,000 | 1,790 |
| 2007-10-02 | 177 | 177 | 177 | 177 | 3,000 | 1,770 |
| 2007-10-01 | 178 | 178 | 175 | 178 | 6,000 | 1,780 |
| 2007-09-28 | 177 | 178 | 177 | 178 | 9,000 | 1,780 |
| 2007-09-27 | 178 | 178 | 177 | 177 | 8,000 | 1,770 |
| 2007-09-26 | 180 | 180 | 180 | 180 | 4,000 | 1,800 |
| 2007-09-25 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 2007-09-21 | 173 | 173 | 170 | 170 | 16,000 | 1,700 |
| 2007-09-20 | 171 | 171 | 167 | 167 | 3,000 | 1,670 |
| 2007-09-19 | 171 | 172 | 170 | 170 | 3,000 | 1,700 |
| 2007-09-18 | 180 | 180 | 171 | 171 | 8,000 | 1,710 |
| 2007-09-14 | 181 | 182 | 181 | 182 | 4,000 | 1,820 |
| 2007-09-13 | 183 | 183 | 182 | 182 | 3,000 | 1,820 |
| 2007-09-05 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 2007-09-03 | 199 | 199 | 199 | 199 | 3,000 | 1,990 |
| 2007-08-31 | 190 | 190 | 190 | 190 | 6,000 | 1,900 |
| 2007-08-29 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2007-08-27 | 201 | 201 | 201 | 201 | 3,000 | 2,010 |
| 2007-08-24 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
| 2007-08-23 | 193 | 197 | 193 | 197 | 4,000 | 1,970 |
| 2007-08-21 | 197 | 197 | 197 | 197 | 2,000 | 1,970 |
| 2007-08-20 | 189 | 197 | 189 | 197 | 15,000 | 1,970 |
| 2007-08-17 | 194 | 194 | 189 | 194 | 3,000 | 1,940 |
| 2007-08-16 | 194 | 194 | 190 | 190 | 5,000 | 1,900 |
| 2007-08-15 | 194 | 194 | 194 | 194 | 3,000 | 1,940 |
| 2007-08-14 | 204 | 204 | 204 | 204 | 1,000 | 2,040 |
| 2007-08-13 | 200 | 200 | 193 | 193 | 5,000 | 1,930 |
| 2007-08-10 | 201 | 201 | 200 | 200 | 3,000 | 2,000 |
| 2007-08-09 | 203 | 203 | 203 | 203 | 2,000 | 2,030 |
| 2007-08-03 | 203 | 205 | 203 | 205 | 3,000 | 2,050 |
| 2007-08-01 | 208 | 208 | 203 | 203 | 5,000 | 2,030 |
| 2007-07-31 | 212 | 212 | 210 | 210 | 3,000 | 2,100 |
| 2007-07-30 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2007-07-27 | 209 | 209 | 209 | 209 | 1,000 | 2,090 |
| 2007-07-26 | 212 | 212 | 207 | 207 | 5,000 | 2,070 |
| 2007-07-25 | 219 | 219 | 219 | 219 | 3,000 | 2,190 |
| 2007-07-24 | 219 | 220 | 219 | 220 | 2,000 | 2,200 |
| 2007-07-23 | 217 | 218 | 217 | 218 | 2,000 | 2,180 |
| 2007-07-20 | 222 | 222 | 222 | 222 | 2,000 | 2,220 |
| 2007-07-19 | 226 | 226 | 222 | 222 | 4,000 | 2,220 |
| 2007-07-18 | 235 | 237 | 228 | 228 | 13,000 | 2,280 |
| 2007-07-17 | 225 | 227 | 225 | 225 | 11,000 | 2,250 |
| 2007-07-13 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2007-07-12 | 228 | 228 | 227 | 227 | 2,000 | 2,270 |
| 2007-07-11 | 227 | 228 | 227 | 228 | 5,000 | 2,280 |
| 2007-07-10 | 231 | 231 | 231 | 231 | 4,000 | 2,310 |
| 2007-07-09 | 230 | 230 | 230 | 230 | 10,000 | 2,300 |
| 2007-07-06 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2007-07-05 | 216 | 220 | 216 | 220 | 6,000 | 2,200 |
| 2007-07-04 | 215 | 216 | 215 | 216 | 8,000 | 2,160 |
| 2007-07-03 | 216 | 216 | 215 | 215 | 3,000 | 2,150 |
| 2007-07-02 | 214 | 214 | 212 | 212 | 7,000 | 2,120 |
| 2007-06-29 | 216 | 216 | 214 | 214 | 3,000 | 2,140 |
| 2007-06-28 | 215 | 215 | 211 | 211 | 13,000 | 2,110 |
| 2007-06-27 | 217 | 217 | 216 | 216 | 6,000 | 2,160 |
| 2007-06-26 | 218 | 218 | 217 | 217 | 8,000 | 2,170 |
| 2007-06-25 | 223 | 225 | 220 | 224 | 24,000 | 2,240 |
| 2007-06-22 | 218 | 220 | 215 | 220 | 21,000 | 2,200 |
| 2007-06-21 | 215 | 219 | 215 | 219 | 44,000 | 2,190 |
| 2007-06-20 | 210 | 220 | 210 | 219 | 33,000 | 2,190 |
| 2007-06-19 | 209 | 210 | 207 | 210 | 31,000 | 2,100 |
| 2007-06-18 | 208 | 208 | 206 | 207 | 19,000 | 2,070 |
| 2007-06-14 | 205 | 205 | 205 | 205 | 3,000 | 2,050 |
| 2007-06-13 | 204 | 204 | 204 | 204 | 3,000 | 2,040 |
| 2007-06-11 | 204 | 205 | 204 | 205 | 4,000 | 2,050 |
| 2007-06-08 | 203 | 205 | 202 | 205 | 9,000 | 2,050 |
| 2007-06-07 | 205 | 205 | 204 | 204 | 12,000 | 2,040 |
| 2007-06-06 | 202 | 203 | 202 | 203 | 5,000 | 2,030 |
| 2007-06-05 | 205 | 205 | 205 | 205 | 4,000 | 2,050 |
| 2007-06-04 | 202 | 204 | 202 | 204 | 5,000 | 2,040 |
| 2007-06-01 | 210 | 210 | 203 | 203 | 13,000 | 2,030 |
| 2007-05-31 | 200 | 203 | 200 | 203 | 2,000 | 2,030 |
| 2007-05-30 | 201 | 201 | 200 | 200 | 3,000 | 2,000 |
| 2007-05-29 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2007-05-28 | 205 | 205 | 197 | 197 | 9,000 | 1,970 |
| 2007-05-25 | 201 | 201 | 200 | 200 | 10,000 | 2,000 |
| 2007-05-24 | 201 | 205 | 201 | 205 | 4,000 | 2,050 |
| 2007-05-23 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2007-05-22 | 199 | 200 | 199 | 200 | 12,000 | 2,000 |
| 2007-05-21 | 193 | 200 | 193 | 200 | 5,000 | 2,000 |
| 2007-05-18 | 193 | 193 | 193 | 193 | 7,000 | 1,930 |
| 2007-05-17 | 201 | 201 | 200 | 200 | 14,000 | 2,000 |
| 2007-05-16 | 205 | 205 | 205 | 205 | 4,000 | 2,050 |
| 2007-05-15 | 202 | 202 | 202 | 202 | 2,000 | 2,020 |
| 2007-05-14 | 201 | 201 | 201 | 201 | 4,000 | 2,010 |
| 2007-05-11 | 201 | 201 | 200 | 200 | 7,000 | 2,000 |
| 2007-05-10 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2007-05-09 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 2007-05-07 | 205 | 205 | 205 | 205 | 4,000 | 2,050 |
| 2007-05-01 | 208 | 208 | 204 | 204 | 4,000 | 2,040 |
| 2007-04-27 | 204 | 204 | 204 | 204 | 2,000 | 2,040 |
| 2007-04-26 | 203 | 203 | 203 | 203 | 3,000 | 2,030 |
| 2007-04-25 | 201 | 203 | 201 | 203 | 4,000 | 2,030 |
| 2007-04-23 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2007-04-20 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2007-04-19 | 202 | 202 | 202 | 202 | 2,000 | 2,020 |
| 2007-04-18 | 205 | 205 | 203 | 203 | 6,000 | 2,030 |
| 2007-04-16 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 2007-04-13 | 203 | 205 | 203 | 205 | 2,000 | 2,050 |
| 2007-04-12 | 202 | 202 | 202 | 202 | 7,000 | 2,020 |
| 2007-04-11 | 207 | 207 | 207 | 207 | 1,000 | 2,070 |
| 2007-04-10 | 205 | 210 | 205 | 210 | 5,000 | 2,100 |
| 2007-04-05 | 203 | 203 | 200 | 200 | 4,000 | 2,000 |
| 2007-04-04 | 202 | 202 | 202 | 202 | 1,000 | 2,020 |
| 2007-04-03 | 206 | 206 | 199 | 199 | 5,000 | 1,990 |
| 2007-04-02 | 220 | 220 | 210 | 210 | 4,000 | 2,100 |
| 2007-03-29 | 208 | 210 | 208 | 210 | 2,000 | 2,100 |
| 2007-03-28 | 218 | 218 | 218 | 218 | 1,000 | 2,180 |
| 2007-03-27 | 221 | 221 | 218 | 218 | 4,000 | 2,180 |
| 2007-03-26 | 223 | 223 | 220 | 223 | 23,000 | 2,230 |
| 2007-03-23 | 217 | 219 | 217 | 219 | 8,000 | 2,190 |
| 2007-03-22 | 217 | 218 | 217 | 218 | 3,000 | 2,180 |
| 2007-03-20 | 215 | 217 | 213 | 217 | 10,000 | 2,170 |
| 2007-03-19 | 215 | 216 | 215 | 215 | 7,000 | 2,150 |
| 2007-03-16 | 219 | 220 | 219 | 219 | 19,000 | 2,190 |
| 2007-03-15 | 211 | 216 | 211 | 213 | 4,000 | 2,130 |
| 2007-03-14 | 211 | 211 | 211 | 211 | 3,000 | 2,110 |
| 2007-03-13 | 218 | 219 | 215 | 215 | 6,000 | 2,150 |
| 2007-03-12 | 207 | 208 | 204 | 208 | 4,000 | 2,080 |
| 2007-03-08 | 219 | 219 | 217 | 217 | 4,000 | 2,170 |
| 2007-03-07 | 217 | 221 | 217 | 221 | 15,000 | 2,210 |
| 2007-03-06 | 212 | 217 | 211 | 217 | 15,000 | 2,170 |
| 2007-03-05 | 210 | 216 | 210 | 216 | 11,000 | 2,160 |
| 2007-03-02 | 213 | 216 | 210 | 215 | 18,000 | 2,150 |
| 2007-03-01 | 211 | 215 | 211 | 215 | 8,000 | 2,150 |
| 2007-02-28 | 196 | 213 | 196 | 209 | 41,000 | 2,090 |
| 2007-02-27 | 218 | 220 | 218 | 218 | 11,000 | 2,180 |
| 2007-02-26 | 213 | 220 | 213 | 216 | 42,000 | 2,160 |
| 2007-02-23 | 205 | 214 | 205 | 213 | 16,000 | 2,130 |
| 2007-02-22 | 199 | 215 | 199 | 206 | 39,000 | 2,060 |
| 2007-02-21 | 199 | 200 | 196 | 196 | 53,000 | 1,960 |
| 2007-02-20 | 195 | 197 | 195 | 197 | 14,000 | 1,970 |
| 2007-02-19 | 191 | 194 | 191 | 194 | 10,000 | 1,940 |
| 2007-02-15 | 195 | 195 | 195 | 195 | 8,000 | 1,950 |
| 2007-02-14 | 197 | 197 | 195 | 196 | 16,000 | 1,960 |
| 2007-02-13 | 190 | 197 | 190 | 197 | 4,000 | 1,970 |
| 2007-02-09 | 194 | 194 | 192 | 193 | 11,000 | 1,930 |
| 2007-02-08 | 194 | 194 | 194 | 194 | 11,000 | 1,940 |
| 2007-02-07 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 2007-02-05 | 191 | 191 | 189 | 189 | 10,000 | 1,890 |
| 2007-02-02 | 195 | 195 | 191 | 191 | 5,000 | 1,910 |
| 2007-02-01 | 195 | 195 | 195 | 195 | 3,000 | 1,950 |
| 2007-01-31 | 193 | 193 | 192 | 193 | 6,000 | 1,930 |
| 2007-01-30 | 191 | 194 | 191 | 193 | 6,000 | 1,930 |
| 2007-01-29 | 192 | 192 | 189 | 189 | 7,000 | 1,890 |
| 2007-01-26 | 194 | 194 | 192 | 192 | 4,000 | 1,920 |
| 2007-01-25 | 193 | 193 | 192 | 192 | 2,000 | 1,920 |
| 2007-01-24 | 192 | 193 | 190 | 191 | 14,000 | 1,910 |
| 2007-01-23 | 191 | 193 | 191 | 192 | 7,000 | 1,920 |
| 2007-01-22 | 193 | 199 | 192 | 192 | 19,000 | 1,920 |
| 2007-01-19 | 190 | 190 | 185 | 185 | 4,000 | 1,850 |
| 2007-01-18 | 191 | 191 | 181 | 188 | 31,000 | 1,880 |
| 2007-01-17 | 198 | 198 | 190 | 190 | 4,000 | 1,900 |
| 2007-01-15 | 198 | 198 | 198 | 198 | 2,000 | 1,980 |
| 2007-01-12 | 193 | 196 | 191 | 196 | 5,000 | 1,960 |
| 2007-01-11 | 191 | 193 | 191 | 193 | 2,000 | 1,930 |
| 2007-01-10 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 2007-01-09 | 191 | 191 | 187 | 187 | 2,000 | 1,870 |
| 2007-01-04 | 192 | 192 | 191 | 191 | 7,000 | 1,910 |
分割・併合履歴 ： [2015-09-28]1株→0.1株
