5964 東洋刃物(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 90 | 91 | 90 | 91 | 3,000 | 910 |
| 2009-12-29 | 90 | 90 | 90 | 90 | 4,000 | 900 |
| 2009-12-28 | 86 | 86 | 86 | 86 | 9,000 | 860 |
| 2009-12-25 | 88 | 90 | 88 | 90 | 12,000 | 900 |
| 2009-12-24 | 89 | 90 | 88 | 88 | 4,000 | 880 |
| 2009-12-22 | 89 | 89 | 89 | 89 | 2,000 | 890 |
| 2009-12-21 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2009-12-18 | 90 | 90 | 90 | 90 | 3,000 | 900 |
| 2009-12-17 | 90 | 93 | 90 | 93 | 2,000 | 930 |
| 2009-12-14 | 98 | 98 | 92 | 92 | 12,000 | 920 |
| 2009-12-11 | 89 | 92 | 89 | 92 | 7,000 | 920 |
| 2009-12-08 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2009-12-07 | 94 | 94 | 94 | 94 | 2,000 | 940 |
| 2009-12-04 | 92 | 95 | 92 | 95 | 3,000 | 950 |
| 2009-12-03 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2009-12-02 | 85 | 89 | 85 | 89 | 4,000 | 890 |
| 2009-12-01 | 86 | 86 | 86 | 86 | 5,000 | 860 |
| 2009-11-30 | 85 | 88 | 85 | 88 | 6,000 | 880 |
| 2009-11-27 | 88 | 88 | 88 | 88 | 2,000 | 880 |
| 2009-11-26 | 89 | 89 | 86 | 86 | 8,000 | 860 |
| 2009-11-25 | 90 | 90 | 89 | 90 | 3,000 | 900 |
| 2009-11-24 | 87 | 87 | 86 | 86 | 2,000 | 860 |
| 2009-11-18 | 86 | 86 | 86 | 86 | 1,000 | 860 |
| 2009-11-16 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2009-11-13 | 90 | 90 | 90 | 90 | 6,000 | 900 |
| 2009-11-06 | 93 | 93 | 93 | 93 | 2,000 | 930 |
| 2009-11-04 | 95 | 96 | 95 | 96 | 4,000 | 960 |
| 2009-11-02 | 102 | 102 | 102 | 102 | 4,000 | 1,020 |
| 2009-10-30 | 97 | 98 | 97 | 98 | 2,000 | 980 |
| 2009-10-27 | 96 | 96 | 93 | 93 | 2,000 | 930 |
| 2009-10-26 | 96 | 96 | 96 | 96 | 6,000 | 960 |
| 2009-10-23 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2009-10-22 | 94 | 94 | 94 | 94 | 3,000 | 940 |
| 2009-10-21 | 93 | 94 | 93 | 94 | 2,000 | 940 |
| 2009-10-16 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2009-10-01 | 98 | 98 | 98 | 98 | 4,000 | 980 |
| 2009-09-30 | 98 | 99 | 98 | 99 | 2,000 | 990 |
| 2009-09-28 | 98 | 98 | 94 | 94 | 6,000 | 940 |
| 2009-09-25 | 98 | 102 | 98 | 102 | 3,000 | 1,020 |
| 2009-09-18 | 101 | 101 | 94 | 94 | 6,000 | 940 |
| 2009-09-10 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2009-09-03 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2009-09-02 | 104 | 104 | 102 | 102 | 3,000 | 1,020 |
| 2009-09-01 | 110 | 110 | 109 | 109 | 5,000 | 1,090 |
| 2009-08-31 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2009-08-28 | 100 | 100 | 97 | 97 | 5,000 | 970 |
| 2009-08-26 | 98 | 98 | 98 | 98 | 4,000 | 980 |
| 2009-08-25 | 97 | 99 | 97 | 99 | 3,000 | 990 |
| 2009-08-20 | 98 | 98 | 97 | 97 | 2,000 | 970 |
| 2009-08-14 | 98 | 98 | 98 | 98 | 3,000 | 980 |
| 2009-08-12 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2009-08-11 | 96 | 96 | 96 | 96 | 4,000 | 960 |
| 2009-08-10 | 98 | 98 | 98 | 98 | 2,000 | 980 |
| 2009-08-05 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2009-08-03 | 105 | 105 | 105 | 105 | 3,000 | 1,050 |
| 2009-07-31 | 100 | 101 | 100 | 101 | 3,000 | 1,010 |
| 2009-07-30 | 98 | 98 | 98 | 98 | 5,000 | 980 |
| 2009-07-28 | 98 | 99 | 98 | 99 | 6,000 | 990 |
| 2009-07-27 | 94 | 98 | 94 | 98 | 15,000 | 980 |
| 2009-07-24 | 93 | 96 | 93 | 95 | 6,000 | 950 |
| 2009-07-23 | 92 | 92 | 92 | 92 | 3,000 | 920 |
| 2009-07-22 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2009-07-17 | 91 | 91 | 90 | 90 | 2,000 | 900 |
| 2009-07-14 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2009-07-13 | 93 | 93 | 93 | 93 | 2,000 | 930 |
| 2009-07-10 | 97 | 97 | 95 | 95 | 6,000 | 950 |
| 2009-07-09 | 99 | 99 | 99 | 99 | 6,000 | 990 |
| 2009-07-08 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2009-07-07 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2009-07-06 | 102 | 102 | 101 | 101 | 5,000 | 1,010 |
| 2009-07-03 | 100 | 104 | 100 | 104 | 5,000 | 1,040 |
| 2009-07-02 | 100 | 100 | 99 | 100 | 7,000 | 1,000 |
| 2009-07-01 | 101 | 101 | 100 | 100 | 6,000 | 1,000 |
| 2009-06-30 | 95 | 98 | 95 | 97 | 3,000 | 970 |
| 2009-06-26 | 93 | 93 | 93 | 93 | 6,000 | 930 |
| 2009-06-25 | 93 | 95 | 93 | 95 | 7,000 | 950 |
| 2009-06-24 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2009-06-23 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2009-06-19 | 95 | 95 | 92 | 92 | 11,000 | 920 |
| 2009-06-18 | 93 | 94 | 93 | 94 | 6,000 | 940 |
| 2009-06-17 | 90 | 92 | 90 | 92 | 11,000 | 920 |
| 2009-06-16 | 92 | 95 | 92 | 95 | 4,000 | 950 |
| 2009-06-15 | 93 | 94 | 93 | 94 | 21,000 | 940 |
| 2009-06-11 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
| 2009-06-02 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
| 2009-06-01 | 99 | 99 | 99 | 99 | 6,000 | 990 |
| 2009-05-29 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2009-05-28 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2009-05-26 | 95 | 95 | 95 | 95 | 7,000 | 950 |
| 2009-05-25 | 91 | 94 | 89 | 89 | 10,000 | 890 |
| 2009-05-22 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2009-05-18 | 87 | 87 | 87 | 87 | 5,000 | 870 |
| 2009-05-12 | 90 | 90 | 89 | 89 | 3,000 | 890 |
| 2009-05-11 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2009-05-08 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2009-05-01 | 91 | 91 | 90 | 90 | 7,000 | 900 |
| 2009-04-30 | 94 | 94 | 92 | 93 | 4,000 | 930 |
| 2009-04-28 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2009-04-27 | 94 | 95 | 94 | 95 | 7,000 | 950 |
| 2009-04-24 | 93 | 95 | 93 | 95 | 2,000 | 950 |
| 2009-04-20 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2009-04-17 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2009-04-16 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2009-04-15 | 88 | 88 | 88 | 88 | 2,000 | 880 |
| 2009-04-14 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2009-04-13 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2009-04-09 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2009-04-07 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2009-04-01 | 93 | 93 | 93 | 93 | 6,000 | 930 |
| 2009-03-31 | 95 | 95 | 93 | 93 | 4,000 | 930 |
| 2009-03-27 | 86 | 87 | 86 | 87 | 2,000 | 870 |
| 2009-03-26 | 96 | 96 | 96 | 96 | 6,000 | 960 |
| 2009-03-25 | 94 | 94 | 88 | 91 | 7,000 | 910 |
| 2009-03-24 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2009-03-18 | 86 | 86 | 86 | 86 | 1,000 | 860 |
| 2009-03-17 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2009-03-16 | 98 | 98 | 98 | 98 | 2,000 | 980 |
| 2009-03-10 | 83 | 83 | 83 | 83 | 1,000 | 830 |
| 2009-03-06 | 81 | 81 | 81 | 81 | 2,000 | 810 |
| 2009-03-05 | 90 | 90 | 90 | 90 | 7,000 | 900 |
| 2009-03-04 | 86 | 86 | 86 | 86 | 2,000 | 860 |
| 2009-03-02 | 87 | 90 | 87 | 90 | 19,000 | 900 |
| 2009-02-27 | 89 | 89 | 89 | 89 | 2,000 | 890 |
| 2009-02-26 | 92 | 92 | 92 | 92 | 6,000 | 920 |
| 2009-02-25 | 94 | 94 | 94 | 94 | 3,000 | 940 |
| 2009-02-24 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2009-02-23 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2009-02-20 | 82 | 82 | 82 | 82 | 1,000 | 820 |
| 2009-02-19 | 82 | 82 | 82 | 82 | 2,000 | 820 |
| 2009-02-16 | 92 | 92 | 92 | 92 | 3,000 | 920 |
| 2009-02-10 | 90 | 90 | 90 | 90 | 19,000 | 900 |
| 2009-02-04 | 84 | 86 | 84 | 86 | 2,000 | 860 |
| 2009-02-03 | 86 | 89 | 86 | 89 | 10,000 | 890 |
| 2009-02-02 | 97 | 97 | 90 | 90 | 10,000 | 900 |
| 2009-01-30 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2009-01-29 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2009-01-28 | 100 | 102 | 95 | 102 | 3,000 | 1,020 |
| 2009-01-27 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2009-01-26 | 104 | 104 | 104 | 104 | 6,000 | 1,040 |
| 2009-01-23 | 100 | 100 | 100 | 100 | 4,000 | 1,000 |
| 2009-01-15 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2009-01-09 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2009-01-07 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2009-01-06 | 100 | 104 | 100 | 104 | 4,000 | 1,040 |
| 2009-01-05 | 105 | 105 | 105 | 105 | 5,000 | 1,050 |
分割・併合履歴 ： [2015-09-28]1株→0.1株
