5964 東洋刃物(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	65	65	64	64	12,000	640
2012-12-27	63	64	62	64	31,000	640
2012-12-26	66	66	60	62	39,000	620
2012-12-25	64	65	64	65	5,000	650
2012-12-21	65	66	64	64	27,000	640
2012-12-20	64	65	64	64	6,000	640
2012-12-19	64	64	63	64	14,000	640
2012-12-18	64	64	64	64	42,000	640
2012-12-17	65	65	64	65	18,000	650
2012-12-14	64	65	64	64	30,000	640
2012-12-13	63	65	63	64	25,000	640
2012-12-12	63	63	62	63	4,000	630
2012-12-11	62	63	62	63	3,000	630
2012-12-10	64	64	61	62	7,000	620
2012-12-07	63	64	63	63	24,000	630
2012-12-06	62	63	62	62	12,000	620
2012-12-05	62	62	62	62	6,000	620
2012-12-04	61	62	61	62	13,000	620
2012-12-03	61	62	61	61	15,000	610
2012-11-30	61	62	61	61	18,000	610
2012-11-29	60	61	60	61	2,000	610
2012-11-28	60	62	60	62	14,000	620
2012-11-27	60	60	60	60	7,000	600
2012-11-26	59	60	59	59	17,000	590
2012-11-22	59	60	59	60	24,000	600
2012-11-21	57	59	57	59	10,000	590
2012-11-20	59	59	55	57	43,000	570
2012-11-19	60	60	59	59	11,000	590
2012-11-16	58	60	58	59	19,000	590
2012-11-15	56	57	56	57	27,000	570
2012-11-14	56	56	56	56	4,000	560
2012-11-13	58	59	53	55	47,000	550
2012-11-12	61	61	59	60	28,000	600
2012-11-09	59	62	59	60	26,000	600
2012-11-08	61	61	60	60	14,000	600
2012-11-07	65	65	59	61	88,000	610
2012-11-06	65	65	63	64	3,000	640
2012-11-05	64	65	63	64	30,000	640
2012-11-02	66	66	65	65	5,000	650
2012-11-01	66	66	64	66	8,000	660
2012-10-31	65	65	65	65	2,000	650
2012-10-30	66	66	65	66	3,000	660
2012-10-29	65	66	65	66	7,000	660
2012-10-26	63	65	63	65	13,000	650
2012-10-25	64	64	63	64	10,000	640
2012-10-24	63	64	63	64	4,000	640
2012-10-23	63	64	63	64	5,000	640
2012-10-22	63	64	63	64	3,000	640
2012-10-19	63	63	63	63	1,000	630
2012-10-18	62	63	62	63	11,000	630
2012-10-17	62	62	62	62	4,000	620
2012-10-16	62	64	59	61	28,000	610
2012-10-15	60	61	59	61	13,000	610
2012-10-12	61	62	60	60	19,000	600
2012-10-11	63	63	63	63	1,000	630
2012-10-10	63	63	62	62	14,000	620
2012-10-09	62	65	62	65	7,000	650
2012-10-05	61	63	61	62	9,000	620
2012-10-04	60	61	60	61	8,000	610
2012-10-03	61	61	59	60	12,000	600
2012-10-02	61	61	60	60	14,000	600
2012-10-01	61	61	60	60	9,000	600
2012-09-28	62	62	61	61	9,000	610
2012-09-27	62	62	61	62	15,000	620
2012-09-26	63	63	62	63	8,000	630
2012-09-25	63	64	63	63	14,000	630
2012-09-24	66	66	64	65	8,000	650
2012-09-21	66	67	66	67	5,000	670
2012-09-20	67	67	67	67	1,000	670
2012-09-19	66	67	66	67	4,000	670
2012-09-18	66	67	66	67	8,000	670
2012-09-14	65	67	65	67	16,000	670
2012-09-13	65	66	64	64	7,000	640
2012-09-12	65	65	65	65	1,000	650
2012-09-11	64	64	64	64	5,000	640
2012-09-10	63	64	63	64	4,000	640
2012-09-07	63	64	63	63	7,000	630
2012-09-06	65	65	62	62	9,000	620
2012-09-04	65	65	63	64	25,000	640
2012-09-03	65	66	65	66	8,000	660
2012-08-31	68	68	65	66	26,000	660
2012-08-30	66	68	65	68	19,000	680
2012-08-29	67	67	66	66	15,000	660
2012-08-28	68	68	68	68	3,000	680
2012-08-27	70	70	67	69	9,000	690
2012-08-24	68	68	67	68	6,000	680
2012-08-23	70	70	67	69	19,000	690
2012-08-22	69	69	69	69	9,000	690
2012-08-21	69	70	69	69	4,000	690
2012-08-20	67	68	67	68	11,000	680
2012-08-17	68	68	68	68	4,000	680
2012-08-16	68	68	68	68	4,000	680
2012-08-15	67	68	67	68	7,000	680
2012-08-14	68	69	68	69	2,000	690
2012-08-13	69	70	66	70	17,000	700
2012-08-10	69	69	69	69	2,000	690
2012-08-09	67	68	67	68	4,000	680
2012-08-08	68	69	68	68	6,000	680
2012-08-07	70	70	67	69	11,000	690
2012-08-06	70	70	69	70	3,000	700
2012-08-03	69	69	69	69	1,000	690
2012-08-02	71	71	71	71	2,000	710
2012-08-01	71	71	70	70	4,000	700
2012-07-31	71	71	70	71	7,000	710
2012-07-30	72	72	70	71	11,000	710
2012-07-27	71	71	71	71	3,000	710
2012-07-26	67	75	67	70	34,000	700
2012-07-25	68	73	67	71	20,000	710
2012-07-24	65	69	65	69	16,000	690
2012-07-23	70	70	67	67	27,000	670
2012-07-20	69	73	69	71	14,000	710
2012-07-19	72	73	72	73	9,000	730
2012-07-18	74	74	72	73	7,000	730
2012-07-17	76	76	73	73	15,000	730
2012-07-13	77	77	74	76	25,000	760
2012-07-12	80	80	77	77	12,000	770
2012-07-11	79	79	79	79	9,000	790
2012-07-10	80	81	79	79	20,000	790
2012-07-09	82	82	79	79	19,000	790
2012-07-06	81	82	79	82	22,000	820
2012-07-05	82	84	81	81	17,000	810
2012-07-04	84	84	81	83	44,000	830
2012-07-03	89	91	83	83	101,000	830
2012-07-02	98	98	89	89	203,000	890
2012-06-29	87	88	84	88	101,000	880
2012-06-28	82	93	79	87	277,000	870
2012-06-27	74	78	74	77	47,000	770
2012-06-26	73	74	73	73	39,000	730
2012-06-25	74	74	72	73	65,000	730
2012-06-22	73	75	71	73	27,000	730
2012-06-21	75	76	72	73	55,000	730
2012-06-20	69	79	69	73	247,000	730
2012-06-19	71	71	68	68	16,000	680
2012-06-18	69	70	67	70	44,000	700
2012-06-15	67	68	66	67	42,000	670
2012-06-14	66	68	64	68	11,000	680
2012-06-13	66	67	66	66	20,000	660
2012-06-12	67	68	67	68	13,000	680
2012-06-11	66	68	66	68	6,000	680
2012-06-08	65	65	63	64	27,000	640
2012-06-07	66	66	66	66	2,000	660
2012-06-06	62	66	62	65	14,000	650
2012-06-05	62	64	62	64	6,000	640
2012-06-04	60	63	60	63	13,000	630
2012-06-01	65	65	65	65	5,000	650
2012-05-31	64	65	64	65	5,000	650
2012-05-30	68	68	64	64	24,000	640
2012-05-28	67	67	67	67	15,000	670
2012-05-25	67	69	67	69	16,000	690
2012-05-24	66	67	65	67	12,000	670
2012-05-23	67	67	66	66	15,000	660
2012-05-22	67	70	64	67	48,000	670
2012-05-21	67	67	63	65	18,000	650
2012-05-18	65	65	61	65	32,000	650
2012-05-17	64	68	64	67	25,000	670
2012-05-16	69	69	64	64	44,000	640
2012-05-15	72	73	47	65	236,000	650
2012-05-14	86	102	75	77	548,000	770
2012-05-11	86	89	83	88	24,000	880
2012-05-10	86	88	86	87	18,000	870
2012-05-09	88	88	87	87	15,000	870
2012-05-08	89	91	89	89	9,000	890
2012-05-07	92	93	89	92	15,000	920
2012-05-02	94	96	92	94	34,000	940
2012-05-01	93	95	92	93	37,000	930
2012-04-27	91	92	86	92	51,000	920
2012-04-26	92	93	90	90	44,000	900
2012-04-25	87	96	86	92	244,000	920
2012-04-24	84	85	83	85	24,000	850
2012-04-23	84	84	82	84	19,000	840
2012-04-20	85	85	85	85	9,000	850
2012-04-19	88	88	83	84	52,000	840
2012-04-18	88	89	87	88	26,000	880
2012-04-17	97	97	88	89	173,000	890
2012-04-16	91	98	87	93	398,000	930
2012-04-13	85	91	85	87	135,000	870
2012-04-12	84	85	84	85	8,000	850
2012-04-11	84	84	84	84	9,000	840
2012-04-10	83	85	83	85	9,000	850
2012-04-09	85	86	84	85	8,000	850
2012-04-06	83	88	83	88	51,000	880
2012-04-05	80	91	80	83	200,000	830
2012-04-04	81	82	79	80	29,000	800
2012-04-03	82	83	81	82	10,000	820
2012-04-02	85	85	83	83	21,000	830
2012-03-30	83	87	83	85	65,000	850
2012-03-29	82	83	80	83	33,000	830
2012-03-28	81	82	81	82	11,000	820
2012-03-27	84	85	81	81	24,000	810
2012-03-26	86	91	81	82	112,000	820
2012-03-23	90	90	88	88	40,000	880
2012-03-22	89	90	88	90	27,000	900
2012-03-21	88	90	88	89	53,000	890
2012-03-19	90	92	86	89	35,000	890
2012-03-16	93	93	90	91	37,000	910
2012-03-15	89	94	88	93	142,000	930
2012-03-14	87	89	87	89	51,000	890
2012-03-13	89	89	85	87	91,000	870
2012-03-12	94	94	88	89	87,000	890
2012-03-09	94	94	91	91	60,000	910
2012-03-08	94	94	92	94	41,000	940
2012-03-07	91	98	91	93	148,000	930
2012-03-06	94	100	90	94	230,000	940
2012-03-05	94	100	92	92	185,000	920
2012-03-02	97	110	90	91	816,000	910
2012-03-01	106	108	92	96	440,000	960
2012-02-29	115	131	105	110	1,367,000	1,100
2012-02-28	103	125	102	111	2,522,000	1,110
2012-02-27	85	112	84	97	2,819,000	970
2012-02-24	88	90	80	83	546,000	830
2012-02-23	71	102	69	98	3,248,000	980
2012-02-22	67	78	65	72	527,000	720
2012-02-21	66	67	64	66	61,000	660
2012-02-20	66	66	64	66	44,000	660
2012-02-17	64	66	64	66	47,000	660
2012-02-16	68	69	62	65	71,000	650
2012-02-15	65	69	65	65	112,000	650
2012-02-14	66	67	64	65	103,000	650
2012-02-13	74	74	64	64	481,000	640
2012-02-10	76	80	74	80	68,000	800
2012-02-09	76	78	72	76	71,000	760
2012-02-08	80	80	69	71	139,000	710
2012-02-07	74	86	70	78	308,000	780
2012-02-06	60	87	60	69	798,000	690
2012-02-03	55	61	55	58	91,000	580
2012-02-02	57	57	55	56	27,000	560
2012-02-01	57	57	56	56	4,000	560
2012-01-31	55	57	55	57	13,000	570
2012-01-30	55	57	55	56	15,000	560
2012-01-27	56	56	55	56	3,000	560
2012-01-26	55	57	55	56	16,000	560
2012-01-25	54	55	54	55	24,000	550
2012-01-24	53	53	52	53	7,000	530
2012-01-23	53	53	52	52	8,000	520
2012-01-20	53	53	52	52	27,000	520
2012-01-19	53	53	50	53	28,000	530
2012-01-18	52	53	51	53	28,000	530
2012-01-17	51	52	51	51	18,000	510
2012-01-16	51	51	50	50	5,000	500
2012-01-13	49	50	49	50	6,000	500
2012-01-12	49	49	49	49	12,000	490
2012-01-11	48	48	47	48	9,000	480
2012-01-10	49	49	48	48	11,000	480
2012-01-06	49	49	49	49	9,000	490
2012-01-05	49	49	48	48	3,000	480
2012-01-04	49	49	48	48	16,000	480

分割・併合履歴： [2015-09-28]1株→0.1株