5964 東洋刃物(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	137	137	133	136	70,000	1,360
2014-12-29	133	136	132	135	170,000	1,350
2014-12-26	130	131	129	131	38,000	1,310
2014-12-25	132	132	129	129	65,000	1,290
2014-12-24	133	134	130	131	82,000	1,310
2014-12-22	131	131	127	130	87,000	1,300
2014-12-19	140	140	125	129	251,000	1,290
2014-12-18	135	137	132	135	161,000	1,350
2014-12-17	137	143	132	132	224,000	1,320
2014-12-16	146	146	134	142	527,000	1,420
2014-12-15	155	172	138	150	1,919,000	1,500
2014-12-12	127	150	127	150	3,111,000	1,500
2014-12-11	120	125	119	125	79,000	1,250
2014-12-10	122	124	120	123	42,000	1,230
2014-12-09	123	125	123	123	69,000	1,230
2014-12-08	120	127	120	126	200,000	1,260
2014-12-05	120	121	118	121	21,000	1,210
2014-12-04	120	123	119	121	36,000	1,210
2014-12-03	123	123	120	121	16,000	1,210
2014-12-02	122	122	122	122	10,000	1,220
2014-12-01	121	123	117	122	56,000	1,220
2014-11-28	123	124	120	124	37,000	1,240
2014-11-27	121	126	121	124	250,000	1,240
2014-11-26	118	119	117	118	34,000	1,180
2014-11-25	114	119	114	119	55,000	1,190
2014-11-21	114	114	112	114	15,000	1,140
2014-11-20	115	115	112	112	16,000	1,120
2014-11-19	116	116	112	115	32,000	1,150
2014-11-18	116	116	110	115	66,000	1,150
2014-11-17	117	117	113	113	36,000	1,130
2014-11-14	119	125	116	116	157,000	1,160
2014-11-13	118	120	116	118	27,000	1,180
2014-11-12	119	120	117	117	21,000	1,170
2014-11-11	120	120	116	118	52,000	1,180
2014-11-10	115	121	115	119	67,000	1,190
2014-11-07	118	119	116	116	54,000	1,160
2014-11-06	120	122	116	118	201,000	1,180
2014-11-05	123	123	119	120	152,000	1,200
2014-11-04	124	134	119	123	709,000	1,230
2014-10-31	106	109	106	109	24,000	1,090
2014-10-30	107	107	105	107	9,000	1,070
2014-10-29	104	108	104	107	33,000	1,070
2014-10-28	103	103	103	103	18,000	1,030
2014-10-27	101	104	101	104	42,000	1,040
2014-10-24	103	103	99	101	40,000	1,010
2014-10-23	101	103	100	103	20,000	1,030
2014-10-22	100	101	100	101	7,000	1,010
2014-10-21	100	100	99	100	13,000	1,000
2014-10-20	97	100	97	99	30,000	990
2014-10-17	99	100	94	96	35,000	960
2014-10-16	98	99	97	98	36,000	980
2014-10-15	101	101	101	101	1,000	1,010
2014-10-14	96	101	96	101	30,000	1,010
2014-10-10	101	103	99	101	20,000	1,010
2014-10-09	103	104	102	102	10,000	1,020
2014-10-08	105	105	101	103	27,000	1,030
2014-10-07	105	106	105	106	3,000	1,060
2014-10-06	106	106	105	106	7,000	1,060
2014-10-03	102	105	101	105	39,000	1,050
2014-10-02	105	108	104	104	56,000	1,040
2014-10-01	112	113	105	107	71,000	1,070
2014-09-30	113	113	111	112	40,000	1,120
2014-09-29	114	114	112	112	31,000	1,120
2014-09-26	113	115	112	112	48,000	1,120
2014-09-25	116	116	114	115	23,000	1,150
2014-09-24	115	115	114	114	18,000	1,140
2014-09-22	117	117	114	116	22,000	1,160
2014-09-19	119	119	113	119	74,000	1,190
2014-09-18	123	123	117	119	136,000	1,190
2014-09-17	115	126	115	124	388,000	1,240
2014-09-16	115	115	113	115	13,000	1,150
2014-09-12	110	114	110	114	31,000	1,140
2014-09-11	112	112	111	112	16,000	1,120
2014-09-10	112	112	111	111	15,000	1,110
2014-09-09	110	110	109	109	5,000	1,090
2014-09-08	110	110	109	110	6,000	1,100
2014-09-05	112	112	109	110	29,000	1,100
2014-09-04	114	114	112	112	11,000	1,120
2014-09-03	115	115	113	113	4,000	1,130
2014-09-02	115	115	112	115	21,000	1,150
2014-09-01	113	114	113	114	15,000	1,140
2014-08-29	114	115	113	113	35,000	1,130
2014-08-28	112	113	111	112	39,000	1,120
2014-08-27	109	111	109	111	5,000	1,110
2014-08-26	112	112	111	112	37,000	1,120
2014-08-25	111	113	111	113	9,000	1,130
2014-08-22	113	113	110	112	13,000	1,120
2014-08-21	114	114	110	113	31,000	1,130
2014-08-20	115	120	113	113	223,000	1,130
2014-08-19	112	112	110	110	19,000	1,100
2014-08-18	111	113	109	112	34,000	1,120
2014-08-15	106	115	104	113	116,000	1,130
2014-08-14	104	106	103	106	7,000	1,060
2014-08-13	104	104	103	103	12,000	1,030
2014-08-12	106	106	102	103	19,000	1,030
2014-08-11	105	105	102	105	21,000	1,050
2014-08-08	106	106	102	105	19,000	1,050
2014-08-07	105	108	104	105	12,000	1,050
2014-08-06	107	108	105	106	57,000	1,060
2014-08-05	110	115	110	111	49,000	1,110
2014-08-04	107	110	106	109	14,000	1,090
2014-08-01	108	109	106	107	37,000	1,070
2014-07-31	115	115	110	110	59,000	1,100
2014-07-30	116	116	111	114	72,000	1,140
2014-07-29	115	119	112	116	159,000	1,160
2014-07-28	113	135	110	118	1,637,000	1,180
2014-07-25	103	120	103	113	684,000	1,130
2014-07-24	104	104	102	103	20,000	1,030
2014-07-23	104	105	104	105	10,000	1,050
2014-07-22	104	107	104	105	62,000	1,050
2014-07-18	101	105	100	105	38,000	1,050
2014-07-17	98	104	98	101	71,000	1,010
2014-07-16	100	103	97	99	53,000	990
2014-07-15	98	102	98	100	23,000	1,000
2014-07-14	96	102	96	100	45,000	1,000
2014-07-11	99	99	94	99	32,000	990
2014-07-10	102	102	100	102	98,000	1,020
2014-07-09	102	102	100	101	54,000	1,010
2014-07-08	103	115	100	102	486,000	1,020
2014-07-07	98	101	98	101	40,000	1,010
2014-07-04	98	101	98	98	73,000	980
2014-07-03	103	103	98	99	213,000	990
2014-07-02	94	105	93	104	749,000	1,040
2014-07-01	92	94	91	92	64,000	920
2014-06-30	90	92	88	89	64,000	890
2014-06-27	87	87	86	86	8,000	860
2014-06-26	86	86	85	86	11,000	860
2014-06-25	87	87	86	86	10,000	860
2014-06-24	86	87	86	87	9,000	870
2014-06-23	85	87	85	86	12,000	860
2014-06-20	86	86	84	84	5,000	840
2014-06-19	87	87	84	84	8,000	840
2014-06-18	85	87	85	87	26,000	870
2014-06-17	84	85	84	85	9,000	850
2014-06-16	85	85	83	83	11,000	830
2014-06-13	84	84	83	83	16,000	830
2014-06-12	82	83	82	83	2,000	830
2014-06-11	82	83	82	83	8,000	830
2014-06-10	84	84	83	83	8,000	830
2014-06-09	85	86	84	84	17,000	840
2014-06-06	84	84	84	84	3,000	840
2014-06-05	84	84	83	84	4,000	840
2014-06-04	84	85	84	85	8,000	850
2014-06-03	82	83	82	83	6,000	830
2014-06-02	85	85	84	84	15,000	840
2014-05-30	84	85	83	84	27,000	840
2014-05-29	81	83	81	83	19,000	830
2014-05-28	81	82	81	82	5,000	820
2014-05-27	79	84	79	80	27,000	800
2014-05-26	78	79	78	79	10,000	790
2014-05-23	76	77	76	77	9,000	770
2014-05-22	76	77	75	77	6,000	770
2014-05-21	76	77	74	75	28,000	750
2014-05-20	81	81	76	79	51,000	790
2014-05-19	85	85	80	81	21,000	810
2014-05-16	86	86	81	85	22,000	850
2014-05-15	83	86	82	86	23,000	860
2014-05-14	86	86	83	83	37,000	830
2014-05-13	86	87	85	85	10,000	850
2014-05-12	88	88	86	86	19,000	860
2014-05-09	87	90	87	88	24,000	880
2014-05-08	86	87	86	86	7,000	860
2014-05-02	89	93	88	88	12,000	880
2014-05-01	92	92	92	92	2,000	920
2014-04-28	89	92	89	92	8,000	920
2014-04-25	89	89	89	89	3,000	890
2014-04-24	89	89	88	89	5,000	890
2014-04-23	90	90	89	90	6,000	900
2014-04-22	90	90	90	90	2,000	900
2014-04-21	89	91	89	89	22,000	890
2014-04-18	89	93	87	92	19,000	920
2014-04-17	89	90	88	89	25,000	890
2014-04-16	89	89	86	86	3,000	860
2014-04-15	86	86	86	86	1,000	860
2014-04-14	86	86	86	86	1,000	860
2014-04-11	88	88	87	87	11,000	870
2014-04-10	90	90	90	90	6,000	900
2014-04-09	88	89	88	88	5,000	880
2014-04-08	90	90	90	90	7,000	900
2014-04-07	93	93	92	92	10,000	920
2014-04-04	94	95	93	93	5,000	930
2014-04-03	94	95	93	95	14,000	950
2014-04-02	94	94	94	94	7,000	940
2014-04-01	94	94	94	94	1,000	940
2014-03-31	94	94	93	93	5,000	930
2014-03-28	94	94	91	93	16,000	930
2014-03-27	89	92	88	91	18,000	910
2014-03-26	90	90	88	89	24,000	890
2014-03-25	92	93	91	91	21,000	910
2014-03-24	93	93	91	92	17,000	920
2014-03-20	94	94	91	92	51,000	920
2014-03-19	99	100	94	96	42,000	960
2014-03-18	98	100	98	100	8,000	1,000
2014-03-17	99	99	93	98	48,000	980
2014-03-14	99	100	96	99	11,000	990
2014-03-13	103	103	99	102	17,000	1,020
2014-03-12	102	102	101	101	7,000	1,010
2014-03-11	104	104	103	103	5,000	1,030
2014-03-10	105	105	102	103	42,000	1,030
2014-03-07	103	105	102	102	32,000	1,020
2014-03-06	102	103	102	103	4,000	1,030
2014-03-05	101	101	100	101	10,000	1,010
2014-03-03	100	102	98	102	16,000	1,020
2014-02-28	100	102	99	100	17,000	1,000
2014-02-27	103	105	101	101	28,000	1,010
2014-02-26	103	104	103	103	6,000	1,030
2014-02-25	103	104	103	103	16,000	1,030
2014-02-24	102	103	102	103	8,000	1,030
2014-02-21	104	104	100	102	20,000	1,020
2014-02-20	101	102	101	101	19,000	1,010
2014-02-19	102	106	102	103	23,000	1,030
2014-02-18	98	101	98	100	11,000	1,000
2014-02-17	100	100	98	99	42,000	990
2014-02-14	105	105	100	102	53,000	1,020
2014-02-13	111	111	105	107	25,000	1,070
2014-02-12	106	115	106	111	91,000	1,110
2014-02-10	105	110	103	107	68,000	1,070
2014-02-07	101	104	101	104	17,000	1,040
2014-02-06	98	100	95	99	22,000	990
2014-02-05	96	99	90	94	85,000	940
2014-02-04	93	95	89	90	101,000	900
2014-02-03	108	110	103	103	67,000	1,030
2014-01-31	115	117	112	113	16,000	1,130
2014-01-30	118	118	113	113	12,000	1,130
2014-01-29	116	119	116	118	10,000	1,180
2014-01-28	114	121	112	115	79,000	1,150
2014-01-27	115	117	114	114	60,000	1,140
2014-01-24	124	124	120	122	50,000	1,220
2014-01-23	126	127	124	126	37,000	1,260
2014-01-22	127	127	126	127	14,000	1,270
2014-01-21	129	129	124	127	89,000	1,270
2014-01-20	127	129	125	128	65,000	1,280
2014-01-17	126	130	126	128	95,000	1,280
2014-01-16	132	133	128	129	165,000	1,290
2014-01-15	125	131	125	130	187,000	1,300
2014-01-14	123	125	120	123	90,000	1,230
2014-01-10	124	127	121	124	193,000	1,240
2014-01-09	121	124	119	121	114,000	1,210
2014-01-08	116	120	115	118	143,000	1,180
2014-01-07	114	115	113	114	21,000	1,140
2014-01-06	114	114	112	114	29,000	1,140

分割・併合履歴： [2015-09-28]1株→0.1株