5964 東洋刃物(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	47	48	47	48	3,000	480
2011-12-29	48	48	48	48	6,000	480
2011-12-28	48	48	48	48	3,000	480
2011-12-27	48	49	48	48	9,000	480
2011-12-26	49	50	49	49	20,000	490
2011-12-22	49	49	48	48	34,000	480
2011-12-21	49	49	49	49	1,000	490
2011-12-20	49	49	48	48	16,000	480
2011-12-19	48	49	48	49	16,000	490
2011-12-16	49	49	48	48	10,000	480
2011-12-15	49	49	48	49	11,000	490
2011-12-14	50	50	49	50	11,000	500
2011-12-13	50	51	50	50	12,000	500
2011-12-12	49	52	48	50	40,000	500
2011-12-09	49	49	48	48	15,000	480
2011-12-08	49	50	48	49	24,000	490
2011-12-07	50	50	46	48	92,000	480
2011-12-06	51	52	49	50	45,000	500
2011-12-05	52	54	51	52	63,000	520
2011-12-02	48	60	47	49	545,000	490
2011-12-01	52	52	45	45	297,000	450
2011-11-30	51	52	51	52	4,000	520
2011-11-29	49	49	47	49	10,000	490
2011-11-28	49	49	49	49	5,000	490
2011-11-25	49	49	49	49	1,000	490
2011-11-24	47	48	46	48	17,000	480
2011-11-22	50	50	50	50	2,000	500
2011-11-21	50	50	50	50	1,000	500
2011-11-16	50	50	50	50	3,000	500
2011-11-15	49	49	49	49	23,000	490
2011-11-14	53	53	47	49	33,000	490
2011-11-11	51	51	51	51	4,000	510
2011-11-10	50	50	50	50	4,000	500
2011-11-09	51	51	51	51	1,000	510
2011-11-08	52	52	52	52	2,000	520
2011-11-07	54	54	52	52	19,000	520
2011-11-04	50	53	50	53	5,000	530
2011-11-02	50	50	50	50	4,000	500
2011-11-01	50	51	50	51	5,000	510
2011-10-31	52	52	52	52	3,000	520
2011-10-28	52	52	51	52	8,000	520
2011-10-27	48	49	48	49	3,000	490
2011-10-26	52	52	52	52	7,000	520
2011-10-25	51	51	49	49	3,000	490
2011-10-24	48	51	48	51	2,000	510
2011-10-20	46	49	45	47	7,000	470
2011-10-19	46	46	46	46	2,000	460
2011-10-18	46	47	46	47	6,000	470
2011-10-17	48	48	45	45	7,000	450
2011-10-13	46	47	46	47	4,000	470
2011-10-11	48	48	46	46	3,000	460
2011-10-07	47	47	47	47	1,000	470
2011-10-06	46	46	46	46	3,000	460
2011-10-05	48	48	47	47	10,000	470
2011-10-04	47	48	47	48	3,000	480
2011-10-03	48	48	47	48	7,000	480
2011-09-30	47	48	47	48	9,000	480
2011-09-29	48	48	48	48	9,000	480
2011-09-28	50	50	50	50	5,000	500
2011-09-27	49	52	49	50	5,000	500
2011-09-26	49	49	47	47	15,000	470
2011-09-22	50	51	50	50	11,000	500
2011-09-21	51	52	51	51	11,000	510
2011-09-20	50	50	49	50	10,000	500
2011-09-16	51	52	50	50	37,000	500
2011-09-15	57	60	49	50	209,000	500
2011-09-14	47	47	47	47	1,000	470
2011-09-13	47	47	47	47	1,000	470
2011-09-12	48	48	47	47	9,000	470
2011-09-09	49	49	48	48	17,000	480
2011-09-07	51	51	51	51	1,000	510
2011-09-06	50	50	50	50	17,000	500
2011-09-02	51	51	51	51	1,000	510
2011-09-01	50	52	50	52	6,000	520
2011-08-31	52	52	51	51	4,000	510
2011-08-30	50	51	50	51	12,000	510
2011-08-29	50	50	50	50	3,000	500
2011-08-26	49	49	49	49	6,000	490
2011-08-25	49	49	49	49	1,000	490
2011-08-24	47	48	47	48	3,000	480
2011-08-23	48	48	46	47	13,000	470
2011-08-22	48	48	48	48	2,000	480
2011-08-19	47	48	47	48	4,000	480
2011-08-15	49	49	49	49	1,000	490
2011-08-12	50	51	48	48	5,000	480
2011-08-11	50	50	50	50	3,000	500
2011-08-10	49	50	49	49	7,000	490
2011-08-09	44	47	44	47	14,000	470
2011-08-08	47	48	47	48	23,000	480
2011-08-05	50	50	47	50	30,000	500
2011-08-04	52	52	51	52	6,000	520
2011-08-03	51	52	51	51	9,000	510
2011-08-02	55	55	51	53	49,000	530
2011-08-01	56	56	55	55	9,000	550
2011-07-29	56	56	55	56	4,000	560
2011-07-28	57	57	56	56	5,000	560
2011-07-27	56	57	56	57	3,000	570
2011-07-26	57	58	57	57	11,000	570
2011-07-25	57	57	56	57	25,000	570
2011-07-22	57	57	56	57	4,000	570
2011-07-21	55	55	55	55	3,000	550
2011-07-20	55	58	55	56	12,000	560
2011-07-19	55	57	55	55	10,000	550
2011-07-15	55	57	55	56	6,000	560
2011-07-14	56	57	56	56	8,000	560
2011-07-13	57	57	56	57	7,000	570
2011-07-12	56	57	56	57	12,000	570
2011-07-11	58	58	58	58	3,000	580
2011-07-08	56	57	55	55	24,000	550
2011-07-07	56	57	55	57	21,000	570
2011-07-06	56	56	55	55	14,000	550
2011-07-05	57	57	57	57	1,000	570
2011-07-04	57	57	53	57	45,000	570
2011-07-01	58	58	57	57	11,000	570
2011-06-30	57	58	57	58	4,000	580
2011-06-29	56	57	56	56	7,000	560
2011-06-28	58	58	55	56	23,000	560
2011-06-27	60	60	59	59	9,000	590
2011-06-24	59	59	59	59	10,000	590
2011-06-23	57	58	57	57	12,000	570
2011-06-22	57	57	57	57	6,000	570
2011-06-21	56	57	56	57	17,000	570
2011-06-20	58	58	56	57	72,000	570
2011-06-17	61	61	61	61	2,000	610
2011-06-16	61	62	61	61	4,000	610
2011-06-15	61	61	61	61	9,000	610
2011-06-14	63	63	62	62	7,000	620
2011-06-13	61	64	61	63	11,000	630
2011-06-10	61	62	60	61	15,000	610
2011-06-09	62	62	60	61	16,000	610
2011-06-08	61	61	60	61	3,000	610
2011-06-07	62	62	61	61	15,000	610
2011-06-06	63	63	61	61	10,000	610
2011-06-03	65	66	62	63	46,000	630
2011-06-02	70	70	63	65	31,000	650
2011-06-01	72	72	65	71	56,000	710
2011-05-31	58	86	57	67	367,000	670
2011-05-30	57	59	57	58	21,000	580
2011-05-27	61	61	61	61	1,000	610
2011-05-26	59	62	59	62	23,000	620
2011-05-25	62	64	62	64	3,000	640
2011-05-24	61	61	60	61	13,000	610
2011-05-23	62	62	61	61	7,000	610
2011-05-20	64	64	64	64	1,000	640
2011-05-19	63	63	63	63	4,000	630
2011-05-18	63	63	63	63	3,000	630
2011-05-17	64	64	62	62	16,000	620
2011-05-16	64	64	62	64	13,000	640
2011-05-13	66	66	64	64	13,000	640
2011-05-12	68	68	67	68	7,000	680
2011-05-11	70	70	68	68	14,000	680
2011-05-10	72	72	68	69	26,000	690
2011-05-09	68	77	68	72	148,000	720
2011-05-06	69	70	66	68	43,000	680
2011-05-02	71	86	70	72	396,000	720
2011-04-28	76	85	65	68	254,000	680
2011-04-27	104	111	76	80	946,000	800
2011-04-26	57	84	57	84	556,000	840
2011-04-25	52	54	52	54	4,000	540
2011-04-22	52	52	52	52	8,000	520
2011-04-21	55	55	51	52	6,000	520
2011-04-20	55	55	50	53	12,000	530
2011-04-19	56	56	53	54	7,000	540
2011-04-18	53	58	53	53	11,000	530
2011-04-15	52	52	52	52	2,000	520
2011-04-14	52	52	51	52	9,000	520
2011-04-13	51	51	51	51	1,000	510
2011-04-12	52	54	52	54	6,000	540
2011-04-11	53	53	53	53	3,000	530
2011-04-08	51	54	51	54	9,000	540
2011-04-07	55	55	51	54	13,000	540
2011-04-06	56	56	56	56	1,000	560
2011-04-05	63	63	54	58	18,000	580
2011-04-04	63	63	61	62	11,000	620
2011-04-01	60	60	56	60	30,000	600
2011-03-31	59	63	59	63	33,000	630
2011-03-30	53	58	53	58	7,000	580
2011-03-29	56	56	52	52	3,000	520
2011-03-28	54	56	54	56	10,000	560
2011-03-25	56	56	54	54	14,000	540
2011-03-24	56	56	56	56	1,000	560
2011-03-23	56	56	54	55	4,000	550
2011-03-22	55	56	55	56	7,000	560
2011-03-18	49	54	49	54	6,000	540
2011-03-17	52	52	50	50	17,000	500
2011-03-16	44	50	44	50	10,000	500
2011-03-15	50	52	45	46	26,000	460
2011-03-14	53	53	47	52	81,000	520
2011-03-11	64	65	63	63	14,000	630
2011-03-10	65	65	63	65	14,000	650
2011-03-09	64	65	64	65	7,000	650
2011-03-08	63	63	63	63	1,000	630
2011-03-07	65	65	62	63	10,000	630
2011-03-04	64	64	64	64	2,000	640
2011-03-03	64	64	64	64	2,000	640
2011-03-02	63	65	63	65	11,000	650
2011-03-01	63	63	63	63	7,000	630
2011-02-28	63	63	62	62	14,000	620
2011-02-25	62	63	62	63	4,000	630
2011-02-24	62	63	61	63	9,000	630
2011-02-23	62	65	60	63	122,000	630
2011-02-22	67	67	63	65	52,000	650
2011-02-21	69	69	67	67	2,000	670
2011-02-18	68	68	68	68	2,000	680
2011-02-16	68	70	67	70	8,000	700
2011-02-14	66	66	66	66	5,000	660
2011-02-10	66	66	66	66	5,000	660
2011-02-09	66	66	66	66	2,000	660
2011-02-08	67	67	67	67	1,000	670
2011-02-04	65	65	65	65	1,000	650
2011-02-03	64	65	64	65	7,000	650
2011-02-01	63	67	63	67	34,000	670
2011-01-31	68	69	68	68	5,000	680
2011-01-28	69	69	69	69	1,000	690
2011-01-26	69	69	69	69	7,000	690
2011-01-25	70	70	68	68	5,000	680
2011-01-24	70	70	68	68	3,000	680
2011-01-21	73	73	69	69	12,000	690
2011-01-20	70	73	70	73	8,000	730
2011-01-19	69	69	69	69	6,000	690
2011-01-18	67	69	67	69	2,000	690
2011-01-17	68	68	68	68	3,000	680
2011-01-14	66	69	66	68	6,000	680
2011-01-13	67	67	66	66	8,000	660
2011-01-12	66	68	66	68	6,000	680
2011-01-11	66	66	65	65	5,000	650
2011-01-06	66	67	66	66	6,000	660
2011-01-04	68	68	68	68	6,000	680

分割・併合履歴： [2015-09-28]1株→0.1株