5964 東洋刃物(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	67	68	67	68	2,000	680
2010-12-29	65	66	65	66	2,000	660
2010-12-28	66	66	66	66	1,000	660
2010-12-27	69	69	66	66	15,000	660
2010-12-24	68	68	67	67	8,000	670
2010-12-22	68	68	67	67	27,000	670
2010-12-21	69	69	69	69	1,000	690
2010-12-20	70	70	70	70	3,000	700
2010-12-17	69	69	69	69	2,000	690
2010-12-16	69	69	68	68	5,000	680
2010-12-15	70	70	68	68	3,000	680
2010-12-14	70	70	68	70	7,000	700
2010-12-13	70	70	70	70	2,000	700
2010-12-10	72	72	70	70	17,000	700
2010-12-09	72	72	72	72	2,000	720
2010-12-08	73	73	73	73	1,000	730
2010-12-07	72	73	72	73	3,000	730
2010-12-06	70	79	70	74	11,000	740
2010-12-03	72	72	70	70	5,000	700
2010-12-01	71	71	69	69	11,000	690
2010-11-30	69	70	69	70	7,000	700
2010-11-26	71	71	70	70	7,000	700
2010-11-25	70	71	70	71	2,000	710
2010-11-24	67	71	67	71	4,000	710
2010-11-22	71	71	71	71	1,000	710
2010-11-18	70	70	70	70	11,000	700
2010-11-17	66	66	66	66	1,000	660
2010-11-16	70	70	70	70	1,000	700
2010-11-11	68	71	68	71	3,000	710
2010-11-02	70	70	64	70	11,000	700
2010-11-01	77	77	72	72	10,000	720
2010-10-29	75	75	75	75	1,000	750
2010-10-28	74	75	72	75	8,000	750
2010-10-27	75	75	75	75	1,000	750
2010-10-26	76	77	76	77	8,000	770
2010-10-25	75	76	75	76	3,000	760
2010-10-22	75	75	75	75	1,000	750
2010-10-21	74	75	74	74	4,000	740
2010-10-20	74	74	74	74	1,000	740
2010-10-19	75	75	75	75	1,000	750
2010-10-15	75	75	75	75	1,000	750
2010-10-14	76	76	76	76	1,000	760
2010-10-12	79	79	79	79	1,000	790
2010-10-06	74	74	74	74	2,000	740
2010-10-01	78	78	78	78	4,000	780
2010-09-30	74	75	74	75	3,000	750
2010-09-27	78	78	78	78	6,000	780
2010-09-24	75	77	75	77	3,000	770
2010-09-22	75	75	75	75	1,000	750
2010-09-16	75	75	74	74	5,000	740
2010-09-15	79	79	73	73	7,000	730
2010-09-13	79	79	75	75	8,000	750
2010-09-08	84	84	84	84	1,000	840
2010-09-06	83	83	83	83	9,000	830
2010-09-01	78	78	78	78	6,000	780
2010-08-31	75	75	75	75	1,000	750
2010-08-30	74	77	74	77	2,000	770
2010-08-26	73	73	73	73	23,000	730
2010-08-25	76	76	76	76	5,000	760
2010-08-23	78	78	75	75	7,000	750
2010-08-20	77	77	75	75	10,000	750
2010-08-19	77	79	77	77	6,000	770
2010-08-18	80	80	79	79	27,000	790
2010-08-16	84	84	84	84	1,000	840
2010-08-10	84	84	84	84	1,000	840
2010-08-09	84	84	84	84	1,000	840
2010-08-05	83	84	83	84	4,000	840
2010-08-02	88	88	88	88	4,000	880
2010-07-30	89	89	89	89	2,000	890
2010-07-29	86	86	86	86	1,000	860
2010-07-28	88	88	88	88	1,000	880
2010-07-26	87	87	87	87	4,000	870
2010-07-23	85	87	85	87	3,000	870
2010-07-22	85	85	85	85	20,000	850
2010-07-21	83	83	83	83	1,000	830
2010-07-20	83	83	83	83	1,000	830
2010-07-16	84	84	84	84	1,000	840
2010-07-15	84	84	84	84	1,000	840
2010-07-14	85	85	85	85	1,000	850
2010-07-13	85	86	85	86	2,000	860
2010-07-12	85	85	85	85	3,000	850
2010-07-09	87	87	84	86	12,000	860
2010-07-08	88	88	88	88	3,000	880
2010-07-07	88	88	88	88	1,000	880
2010-07-06	88	88	88	88	2,000	880
2010-07-05	88	88	88	88	3,000	880
2010-07-02	88	88	88	88	1,000	880
2010-07-01	92	92	92	92	4,000	920
2010-06-30	90	91	90	91	2,000	910
2010-06-29	90	90	90	90	1,000	900
2010-06-28	91	91	90	90	6,000	900
2010-06-25	89	92	89	92	7,000	920
2010-06-24	91	91	88	88	10,000	880
2010-06-23	92	92	92	92	1,000	920
2010-06-22	93	93	93	93	1,000	930
2010-06-21	91	91	91	91	1,000	910
2010-06-18	92	92	92	92	1,000	920
2010-06-17	93	93	92	92	3,000	920
2010-06-16	90	92	90	92	5,000	920
2010-06-15	91	91	90	90	3,000	900
2010-06-14	91	91	91	91	3,000	910
2010-06-11	91	91	91	91	1,000	910
2010-06-10	91	91	91	91	1,000	910
2010-06-09	92	92	92	92	2,000	920
2010-06-08	92	92	92	92	1,000	920
2010-06-07	92	92	92	92	2,000	920
2010-06-04	94	94	94	94	1,000	940
2010-06-03	94	94	94	94	1,000	940
2010-06-02	94	94	94	94	2,000	940
2010-06-01	97	97	97	97	5,000	970
2010-05-31	99	99	95	96	5,000	960
2010-05-28	99	99	99	99	6,000	990
2010-05-27	93	93	93	93	2,000	930
2010-05-26	98	98	95	95	5,000	950
2010-05-25	95	98	95	98	4,000	980
2010-05-24	96	96	96	96	1,000	960
2010-05-19	96	101	96	101	3,000	1,010
2010-05-18	105	105	92	99	10,000	990
2010-05-17	109	109	109	109	2,000	1,090
2010-05-14	101	104	98	104	4,000	1,040
2010-05-13	98	101	98	101	7,000	1,010
2010-05-11	103	105	103	103	9,000	1,030
2010-05-10	109	109	109	109	1,000	1,090
2010-05-06	114	114	114	114	3,000	1,140
2010-04-30	118	118	116	116	3,000	1,160
2010-04-26	114	115	114	115	15,000	1,150
2010-04-23	119	122	117	122	10,000	1,220
2010-04-22	120	120	120	120	1,000	1,200
2010-04-21	119	119	119	119	2,000	1,190
2010-04-20	119	119	119	119	1,000	1,190
2010-04-15	119	119	119	119	1,000	1,190
2010-04-14	116	117	116	117	4,000	1,170
2010-04-13	113	113	113	113	1,000	1,130
2010-04-12	115	115	112	112	3,000	1,120
2010-04-05	120	120	120	120	1,000	1,200
2010-04-02	125	125	115	120	7,000	1,200
2010-04-01	130	130	130	130	3,000	1,300
2010-03-31	120	125	120	125	4,000	1,250
2010-03-30	110	110	110	110	1,000	1,100
2010-03-29	111	111	111	111	1,000	1,110
2010-03-26	136	137	113	114	22,000	1,140
2010-03-25	99	126	99	126	56,000	1,260
2010-03-24	99	99	99	99	5,000	990
2010-03-23	99	99	99	99	1,000	990
2010-03-19	99	99	99	99	1,000	990
2010-03-18	90	99	90	99	22,000	990
2010-03-17	83	87	83	87	8,000	870
2010-03-16	88	88	88	88	2,000	880
2010-03-11	90	90	90	90	2,000	900
2010-03-04	88	88	88	88	1,000	880
2010-03-03	90	90	90	90	1,000	900
2010-03-01	95	95	86	86	8,000	860
2010-02-26	90	91	89	91	6,000	910
2010-02-25	90	90	90	90	2,000	900
2010-02-22	88	88	88	88	2,000	880
2010-02-19	87	87	85	85	4,000	850
2010-02-17	88	90	88	90	5,000	900
2010-02-16	83	83	83	83	2,000	830
2010-02-09	88	88	88	88	20,000	880
2010-02-04	92	92	88	88	3,000	880
2010-02-03	90	91	90	91	2,000	910
2010-02-02	90	90	90	90	3,000	900
2010-02-01	95	95	95	95	4,000	950
2010-01-29	90	92	90	92	4,000	920
2010-01-28	89	92	89	92	19,000	920
2010-01-27	90	90	89	89	26,000	890
2010-01-26	97	97	97	97	6,000	970
2010-01-22	92	92	91	91	4,000	910
2010-01-21	92	92	92	92	1,000	920
2010-01-19	90	91	90	91	4,000	910
2010-01-18	90	90	90	90	2,000	900
2010-01-14	87	87	87	87	1,000	870
2010-01-13	89	89	88	88	2,000	880
2010-01-12	90	90	90	90	1,000	900
2010-01-05	86	90	86	90	3,000	900
2010-01-04	91	91	91	91	3,000	910

分割・併合履歴： [2015-09-28]1株→0.1株