5964 東洋刃物(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2008-12-26 | 100 | 100 | 100 | 100 | 10,000 | 1,000 |
| 2008-12-25 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2008-12-16 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2008-12-15 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 2008-12-10 | 98 | 100 | 98 | 100 | 3,000 | 1,000 |
| 2008-12-09 | 102 | 103 | 101 | 103 | 4,000 | 1,030 |
| 2008-12-08 | 109 | 109 | 109 | 109 | 17,000 | 1,090 |
| 2008-12-05 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
| 2008-12-04 | 101 | 101 | 101 | 101 | 2,000 | 1,010 |
| 2008-12-02 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2008-12-01 | 107 | 107 | 107 | 107 | 6,000 | 1,070 |
| 2008-11-28 | 101 | 102 | 101 | 102 | 2,000 | 1,020 |
| 2008-11-27 | 101 | 101 | 101 | 101 | 2,000 | 1,010 |
| 2008-11-26 | 107 | 107 | 99 | 100 | 14,000 | 1,000 |
| 2008-11-25 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2008-11-20 | 100 | 101 | 100 | 101 | 5,000 | 1,010 |
| 2008-11-19 | 101 | 101 | 101 | 101 | 2,000 | 1,010 |
| 2008-11-17 | 103 | 105 | 103 | 105 | 4,000 | 1,050 |
| 2008-11-14 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2008-11-13 | 99 | 100 | 95 | 100 | 13,000 | 1,000 |
| 2008-11-12 | 99 | 99 | 99 | 99 | 3,000 | 990 |
| 2008-11-11 | 109 | 109 | 109 | 109 | 2,000 | 1,090 |
| 2008-11-10 | 99 | 99 | 99 | 99 | 2,000 | 990 |
| 2008-11-06 | 110 | 110 | 110 | 110 | 5,000 | 1,100 |
| 2008-11-04 | 109 | 109 | 109 | 109 | 5,000 | 1,090 |
| 2008-10-31 | 99 | 105 | 99 | 105 | 17,000 | 1,050 |
| 2008-10-30 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2008-10-29 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2008-10-28 | 93 | 96 | 93 | 96 | 7,000 | 960 |
| 2008-10-27 | 96 | 96 | 96 | 96 | 7,000 | 960 |
| 2008-10-24 | 100 | 100 | 100 | 100 | 4,000 | 1,000 |
| 2008-10-23 | 96 | 100 | 96 | 100 | 3,000 | 1,000 |
| 2008-10-14 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2008-10-10 | 92 | 96 | 92 | 96 | 3,000 | 960 |
| 2008-10-08 | 87 | 92 | 87 | 92 | 2,000 | 920 |
| 2008-10-07 | 75 | 100 | 75 | 99 | 12,000 | 990 |
| 2008-10-06 | 95 | 100 | 95 | 100 | 4,000 | 1,000 |
| 2008-10-01 | 130 | 130 | 130 | 130 | 4,000 | 1,300 |
| 2008-09-30 | 123 | 125 | 123 | 125 | 2,000 | 1,250 |
| 2008-09-26 | 129 | 129 | 128 | 128 | 7,000 | 1,280 |
| 2008-09-25 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2008-09-24 | 130 | 130 | 125 | 126 | 13,000 | 1,260 |
| 2008-09-19 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
| 2008-09-18 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2008-09-16 | 133 | 133 | 133 | 133 | 3,000 | 1,330 |
| 2008-09-10 | 145 | 145 | 138 | 138 | 3,000 | 1,380 |
| 2008-09-05 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2008-09-03 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2008-09-02 | 143 | 143 | 143 | 143 | 2,000 | 1,430 |
| 2008-09-01 | 147 | 148 | 147 | 148 | 5,000 | 1,480 |
| 2008-08-29 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2008-08-28 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2008-08-27 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2008-08-26 | 148 | 148 | 147 | 147 | 5,000 | 1,470 |
| 2008-08-25 | 147 | 147 | 144 | 144 | 2,000 | 1,440 |
| 2008-08-22 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2008-08-21 | 142 | 142 | 142 | 142 | 2,000 | 1,420 |
| 2008-08-19 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2008-08-13 | 146 | 146 | 140 | 140 | 4,000 | 1,400 |
| 2008-08-06 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2008-08-05 | 152 | 152 | 150 | 150 | 12,000 | 1,500 |
| 2008-08-01 | 158 | 158 | 158 | 158 | 3,000 | 1,580 |
| 2008-07-31 | 156 | 158 | 155 | 155 | 3,000 | 1,550 |
| 2008-07-28 | 160 | 160 | 160 | 160 | 5,000 | 1,600 |
| 2008-07-24 | 153 | 160 | 153 | 155 | 7,000 | 1,550 |
| 2008-07-23 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2008-07-22 | 154 | 154 | 154 | 154 | 6,000 | 1,540 |
| 2008-07-18 | 157 | 157 | 155 | 155 | 2,000 | 1,550 |
| 2008-07-11 | 158 | 163 | 158 | 163 | 2,000 | 1,630 |
| 2008-07-08 | 164 | 164 | 164 | 164 | 12,000 | 1,640 |
| 2008-07-07 | 162 | 162 | 162 | 162 | 12,000 | 1,620 |
| 2008-07-02 | 152 | 157 | 152 | 157 | 2,000 | 1,570 |
| 2008-07-01 | 157 | 157 | 157 | 157 | 4,000 | 1,570 |
| 2008-06-30 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2008-06-27 | 152 | 152 | 150 | 150 | 3,000 | 1,500 |
| 2008-06-26 | 152 | 154 | 152 | 154 | 12,000 | 1,540 |
| 2008-06-25 | 153 | 158 | 153 | 158 | 4,000 | 1,580 |
| 2008-06-24 | 152 | 155 | 152 | 153 | 3,000 | 1,530 |
| 2008-06-23 | 152 | 153 | 152 | 153 | 7,000 | 1,530 |
| 2008-06-20 | 153 | 153 | 153 | 153 | 2,000 | 1,530 |
| 2008-06-19 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2008-06-18 | 155 | 155 | 153 | 153 | 4,000 | 1,530 |
| 2008-06-16 | 155 | 155 | 153 | 153 | 10,000 | 1,530 |
| 2008-06-12 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2008-06-10 | 154 | 154 | 152 | 152 | 3,000 | 1,520 |
| 2008-06-09 | 153 | 153 | 153 | 153 | 3,000 | 1,530 |
| 2008-06-06 | 157 | 157 | 157 | 157 | 2,000 | 1,570 |
| 2008-06-05 | 155 | 156 | 153 | 153 | 5,000 | 1,530 |
| 2008-06-04 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2008-06-03 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2008-06-02 | 156 | 156 | 152 | 152 | 4,000 | 1,520 |
| 2008-05-30 | 153 | 156 | 153 | 156 | 8,000 | 1,560 |
| 2008-05-29 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2008-05-28 | 158 | 158 | 154 | 154 | 2,000 | 1,540 |
| 2008-05-27 | 154 | 156 | 154 | 154 | 6,000 | 1,540 |
| 2008-05-26 | 165 | 165 | 165 | 165 | 4,000 | 1,650 |
| 2008-05-23 | 155 | 159 | 155 | 159 | 4,000 | 1,590 |
| 2008-05-22 | 155 | 156 | 155 | 156 | 3,000 | 1,560 |
| 2008-05-16 | 149 | 154 | 149 | 154 | 2,000 | 1,540 |
| 2008-05-12 | 159 | 159 | 149 | 154 | 23,000 | 1,540 |
| 2008-05-01 | 159 | 159 | 159 | 159 | 4,000 | 1,590 |
| 2008-04-30 | 153 | 157 | 153 | 155 | 3,000 | 1,550 |
| 2008-04-28 | 153 | 153 | 153 | 153 | 3,000 | 1,530 |
| 2008-04-25 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2008-04-23 | 145 | 145 | 144 | 144 | 4,000 | 1,440 |
| 2008-04-22 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2008-04-18 | 143 | 144 | 143 | 144 | 3,000 | 1,440 |
| 2008-04-15 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2008-04-10 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2008-04-08 | 148 | 153 | 148 | 153 | 3,000 | 1,530 |
| 2008-04-03 | 159 | 159 | 159 | 159 | 2,000 | 1,590 |
| 2008-04-02 | 154 | 155 | 154 | 155 | 2,000 | 1,550 |
| 2008-04-01 | 159 | 159 | 159 | 159 | 3,000 | 1,590 |
| 2008-03-31 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 2008-03-26 | 170 | 170 | 160 | 160 | 12,000 | 1,600 |
| 2008-03-25 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2008-03-24 | 159 | 159 | 154 | 154 | 3,000 | 1,540 |
| 2008-03-21 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2008-03-19 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2008-03-17 | 142 | 152 | 142 | 152 | 2,000 | 1,520 |
| 2008-03-14 | 160 | 160 | 145 | 145 | 12,000 | 1,450 |
| 2008-03-10 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2008-03-04 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2008-03-03 | 159 | 159 | 155 | 155 | 5,000 | 1,550 |
| 2008-02-29 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2008-02-27 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2008-02-26 | 151 | 151 | 151 | 151 | 4,000 | 1,510 |
| 2008-02-25 | 153 | 153 | 150 | 150 | 2,000 | 1,500 |
| 2008-02-22 | 150 | 150 | 150 | 150 | 12,000 | 1,500 |
| 2008-02-21 | 145 | 145 | 143 | 145 | 5,000 | 1,450 |
| 2008-02-20 | 145 | 145 | 145 | 145 | 4,000 | 1,450 |
| 2008-02-19 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2008-02-18 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2008-02-13 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2008-02-12 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2008-02-07 | 154 | 157 | 152 | 157 | 3,000 | 1,570 |
| 2008-02-01 | 165 | 165 | 165 | 165 | 3,000 | 1,650 |
| 2008-01-31 | 159 | 160 | 153 | 160 | 5,000 | 1,600 |
| 2008-01-30 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2008-01-29 | 152 | 162 | 152 | 162 | 2,000 | 1,620 |
| 2008-01-28 | 163 | 163 | 163 | 163 | 5,000 | 1,630 |
| 2008-01-25 | 158 | 158 | 153 | 153 | 2,000 | 1,530 |
| 2008-01-24 | 155 | 155 | 155 | 155 | 10,000 | 1,550 |
| 2008-01-23 | 140 | 140 | 137 | 140 | 8,000 | 1,400 |
| 2008-01-22 | 140 | 144 | 138 | 144 | 5,000 | 1,440 |
| 2008-01-21 | 140 | 145 | 140 | 145 | 3,000 | 1,450 |
| 2008-01-18 | 142 | 148 | 142 | 148 | 5,000 | 1,480 |
| 2008-01-17 | 140 | 148 | 140 | 148 | 4,000 | 1,480 |
| 2008-01-16 | 154 | 154 | 150 | 150 | 8,000 | 1,500 |
| 2008-01-15 | 158 | 158 | 157 | 157 | 3,000 | 1,570 |
| 2008-01-07 | 158 | 167 | 158 | 167 | 2,000 | 1,670 |
| 2008-01-04 | 177 | 177 | 177 | 177 | 3,000 | 1,770 |
分割・併合履歴 ： [2015-09-28]1株→0.1株
