5964 東洋刃物(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 750 | 750 | 727 | 749 | 2,100 | 749 |
| 2015-12-29 | 739 | 739 | 732 | 732 | 500 | 732 |
| 2015-12-28 | 700 | 729 | 700 | 712 | 3,700 | 712 |
| 2015-12-25 | 720 | 725 | 695 | 701 | 32,800 | 701 |
| 2015-12-24 | 752 | 755 | 722 | 729 | 16,400 | 729 |
| 2015-12-22 | 754 | 768 | 753 | 756 | 19,500 | 756 |
| 2015-12-21 | 756 | 769 | 756 | 760 | 2,000 | 760 |
| 2015-12-18 | 815 | 827 | 758 | 783 | 18,900 | 783 |
| 2015-12-17 | 822 | 826 | 814 | 814 | 3,400 | 814 |
| 2015-12-16 | 839 | 850 | 830 | 830 | 2,200 | 830 |
| 2015-12-15 | 851 | 851 | 839 | 839 | 1,300 | 839 |
| 2015-12-14 | 862 | 864 | 850 | 850 | 13,100 | 850 |
| 2015-12-11 | 870 | 886 | 865 | 876 | 2,600 | 876 |
| 2015-12-10 | 868 | 880 | 868 | 877 | 4,500 | 877 |
| 2015-12-09 | 867 | 867 | 862 | 862 | 500 | 862 |
| 2015-12-08 | 860 | 867 | 857 | 867 | 800 | 867 |
| 2015-12-07 | 860 | 869 | 860 | 866 | 2,700 | 866 |
| 2015-12-04 | 864 | 864 | 856 | 856 | 5,700 | 856 |
| 2015-12-03 | 880 | 884 | 870 | 871 | 7,500 | 871 |
| 2015-12-02 | 898 | 904 | 892 | 895 | 7,800 | 895 |
| 2015-12-01 | 917 | 917 | 901 | 908 | 1,900 | 908 |
| 2015-11-30 | 930 | 930 | 900 | 917 | 3,100 | 917 |
| 2015-11-27 | 936 | 940 | 936 | 940 | 1,500 | 940 |
| 2015-11-26 | 942 | 942 | 935 | 935 | 3,600 | 935 |
| 2015-11-25 | 937 | 950 | 933 | 937 | 2,900 | 937 |
| 2015-11-24 | 938 | 952 | 931 | 937 | 1,700 | 937 |
| 2015-11-20 | 958 | 959 | 935 | 937 | 2,000 | 937 |
| 2015-11-19 | 952 | 960 | 944 | 944 | 2,000 | 944 |
| 2015-11-18 | 940 | 959 | 940 | 959 | 2,100 | 959 |
| 2015-11-17 | 941 | 945 | 941 | 945 | 900 | 945 |
| 2015-11-16 | 949 | 949 | 930 | 938 | 4,000 | 938 |
| 2015-11-13 | 960 | 960 | 950 | 960 | 1,600 | 960 |
| 2015-11-12 | 945 | 960 | 945 | 960 | 1,200 | 960 |
| 2015-11-11 | 955 | 960 | 950 | 950 | 5,500 | 950 |
| 2015-11-10 | 960 | 960 | 949 | 956 | 1,000 | 956 |
| 2015-11-09 | 960 | 960 | 935 | 955 | 1,400 | 955 |
| 2015-11-06 | 936 | 949 | 926 | 928 | 1,700 | 928 |
| 2015-11-05 | 913 | 950 | 907 | 950 | 2,900 | 950 |
| 2015-11-04 | 899 | 910 | 899 | 910 | 500 | 910 |
| 2015-11-02 | 904 | 904 | 904 | 904 | 200 | 904 |
| 2015-10-30 | 913 | 924 | 890 | 904 | 4,400 | 904 |
| 2015-10-29 | 867 | 940 | 867 | 913 | 6,700 | 913 |
| 2015-10-28 | 866 | 877 | 860 | 873 | 2,300 | 873 |
| 2015-10-27 | 850 | 874 | 850 | 874 | 1,400 | 874 |
| 2015-10-26 | 862 | 862 | 850 | 850 | 1,600 | 850 |
| 2015-10-23 | 845 | 860 | 845 | 847 | 5,000 | 847 |
| 2015-10-22 | 842 | 845 | 842 | 845 | 1,400 | 845 |
| 2015-10-21 | 841 | 849 | 841 | 844 | 2,200 | 844 |
| 2015-10-20 | 840 | 849 | 840 | 842 | 1,200 | 842 |
| 2015-10-19 | 845 | 845 | 840 | 840 | 900 | 840 |
| 2015-10-16 | 839 | 844 | 839 | 844 | 300 | 844 |
| 2015-10-15 | 835 | 850 | 835 | 841 | 900 | 841 |
| 2015-10-14 | 851 | 852 | 848 | 850 | 3,200 | 850 |
| 2015-10-13 | 824 | 850 | 818 | 850 | 2,800 | 850 |
| 2015-10-09 | 825 | 830 | 821 | 823 | 2,400 | 823 |
| 2015-10-08 | 815 | 825 | 815 | 820 | 3,800 | 820 |
| 2015-10-07 | 808 | 818 | 808 | 811 | 3,600 | 811 |
| 2015-10-06 | 830 | 830 | 815 | 818 | 2,700 | 818 |
| 2015-10-05 | 829 | 829 | 819 | 819 | 1,700 | 819 |
| 2015-10-02 | 827 | 827 | 826 | 826 | 600 | 826 |
| 2015-10-01 | 824 | 827 | 819 | 827 | 400 | 827 |
| 2015-09-30 | 812 | 814 | 812 | 814 | 3,800 | 814 |
| 2015-09-29 | 833 | 833 | 800 | 812 | 8,900 | 812 |
| 2015-09-28 | 905 | 905 | 835 | 835 | 6,900 | 835 |
| 2015-09-25 | 96 | 97 | 95 | 95 | 13,000 | 950 |
| 2015-09-24 | 97 | 97 | 96 | 96 | 11,000 | 960 |
| 2015-09-18 | 100 | 100 | 97 | 98 | 56,000 | 980 |
| 2015-09-17 | 101 | 102 | 100 | 100 | 25,000 | 1,000 |
| 2015-09-16 | 102 | 102 | 100 | 101 | 28,000 | 1,010 |
| 2015-09-15 | 102 | 104 | 101 | 101 | 25,000 | 1,010 |
| 2015-09-14 | 103 | 105 | 101 | 102 | 27,000 | 1,020 |
| 2015-09-11 | 104 | 106 | 102 | 102 | 21,000 | 1,020 |
| 2015-09-10 | 102 | 103 | 102 | 103 | 20,000 | 1,030 |
| 2015-09-09 | 100 | 104 | 100 | 100 | 33,000 | 1,000 |
| 2015-09-08 | 100 | 101 | 98 | 98 | 26,000 | 980 |
| 2015-09-07 | 101 | 101 | 98 | 101 | 29,000 | 1,010 |
| 2015-09-04 | 107 | 107 | 102 | 103 | 50,000 | 1,030 |
| 2015-09-03 | 106 | 110 | 106 | 107 | 16,000 | 1,070 |
| 2015-09-02 | 108 | 110 | 106 | 106 | 31,000 | 1,060 |
| 2015-09-01 | 112 | 112 | 109 | 109 | 38,000 | 1,090 |
| 2015-08-31 | 110 | 113 | 107 | 111 | 51,000 | 1,110 |
| 2015-08-28 | 106 | 112 | 106 | 109 | 59,000 | 1,090 |
| 2015-08-27 | 104 | 106 | 103 | 104 | 68,000 | 1,040 |
| 2015-08-26 | 107 | 107 | 98 | 102 | 90,000 | 1,020 |
| 2015-08-25 | 109 | 109 | 98 | 100 | 138,000 | 1,000 |
| 2015-08-24 | 114 | 119 | 112 | 112 | 93,000 | 1,120 |
| 2015-08-21 | 122 | 123 | 117 | 121 | 58,000 | 1,210 |
| 2015-08-20 | 125 | 129 | 125 | 125 | 15,000 | 1,250 |
| 2015-08-19 | 125 | 130 | 125 | 126 | 36,000 | 1,260 |
| 2015-08-18 | 126 | 128 | 126 | 127 | 18,000 | 1,270 |
| 2015-08-17 | 125 | 129 | 125 | 125 | 31,000 | 1,250 |
| 2015-08-14 | 127 | 129 | 125 | 125 | 40,000 | 1,250 |
| 2015-08-13 | 125 | 130 | 124 | 130 | 91,000 | 1,300 |
| 2015-08-12 | 130 | 130 | 126 | 126 | 81,000 | 1,260 |
| 2015-08-11 | 137 | 137 | 130 | 130 | 176,000 | 1,300 |
| 2015-08-10 | 148 | 154 | 140 | 141 | 192,000 | 1,410 |
| 2015-08-07 | 155 | 157 | 155 | 156 | 24,000 | 1,560 |
| 2015-08-06 | 155 | 155 | 153 | 153 | 15,000 | 1,530 |
| 2015-08-05 | 152 | 154 | 151 | 154 | 13,000 | 1,540 |
| 2015-08-04 | 154 | 155 | 151 | 152 | 28,000 | 1,520 |
| 2015-08-03 | 154 | 156 | 151 | 156 | 18,000 | 1,560 |
| 2015-07-31 | 154 | 155 | 154 | 155 | 6,000 | 1,550 |
| 2015-07-30 | 158 | 158 | 155 | 156 | 5,000 | 1,560 |
| 2015-07-29 | 159 | 159 | 155 | 156 | 4,000 | 1,560 |
| 2015-07-28 | 154 | 156 | 153 | 154 | 9,000 | 1,540 |
| 2015-07-27 | 155 | 157 | 155 | 155 | 18,000 | 1,550 |
| 2015-07-24 | 155 | 159 | 155 | 157 | 22,000 | 1,570 |
| 2015-07-23 | 158 | 158 | 154 | 155 | 25,000 | 1,550 |
| 2015-07-22 | 158 | 158 | 156 | 156 | 11,000 | 1,560 |
| 2015-07-21 | 160 | 160 | 158 | 159 | 13,000 | 1,590 |
| 2015-07-17 | 160 | 160 | 157 | 157 | 7,000 | 1,570 |
| 2015-07-16 | 160 | 165 | 156 | 159 | 81,000 | 1,590 |
| 2015-07-15 | 161 | 162 | 158 | 160 | 8,000 | 1,600 |
| 2015-07-14 | 154 | 160 | 154 | 160 | 14,000 | 1,600 |
| 2015-07-13 | 150 | 158 | 150 | 154 | 16,000 | 1,540 |
| 2015-07-10 | 150 | 153 | 149 | 150 | 25,000 | 1,500 |
| 2015-07-09 | 150 | 152 | 140 | 150 | 104,000 | 1,500 |
| 2015-07-08 | 162 | 162 | 154 | 154 | 46,000 | 1,540 |
| 2015-07-07 | 156 | 161 | 156 | 160 | 25,000 | 1,600 |
| 2015-07-06 | 156 | 158 | 154 | 156 | 25,000 | 1,560 |
| 2015-07-03 | 156 | 158 | 155 | 156 | 16,000 | 1,560 |
| 2015-07-02 | 156 | 161 | 156 | 156 | 30,000 | 1,560 |
| 2015-07-01 | 155 | 160 | 155 | 158 | 40,000 | 1,580 |
| 2015-06-30 | 153 | 157 | 152 | 153 | 43,000 | 1,530 |
| 2015-06-29 | 152 | 156 | 150 | 153 | 66,000 | 1,530 |
| 2015-06-26 | 159 | 161 | 159 | 160 | 16,000 | 1,600 |
| 2015-06-25 | 160 | 163 | 160 | 160 | 55,000 | 1,600 |
| 2015-06-24 | 160 | 160 | 159 | 160 | 26,000 | 1,600 |
| 2015-06-23 | 159 | 161 | 157 | 159 | 41,000 | 1,590 |
| 2015-06-22 | 161 | 164 | 159 | 160 | 44,000 | 1,600 |
| 2015-06-19 | 161 | 164 | 160 | 162 | 30,000 | 1,620 |
| 2015-06-18 | 162 | 162 | 159 | 161 | 59,000 | 1,610 |
| 2015-06-17 | 161 | 163 | 161 | 162 | 19,000 | 1,620 |
| 2015-06-16 | 162 | 163 | 161 | 161 | 16,000 | 1,610 |
| 2015-06-15 | 159 | 163 | 159 | 163 | 52,000 | 1,630 |
| 2015-06-12 | 163 | 163 | 161 | 162 | 28,000 | 1,620 |
| 2015-06-11 | 165 | 167 | 162 | 163 | 55,000 | 1,630 |
| 2015-06-10 | 165 | 166 | 163 | 165 | 23,000 | 1,650 |
| 2015-06-09 | 165 | 168 | 163 | 166 | 37,000 | 1,660 |
| 2015-06-08 | 171 | 172 | 167 | 168 | 37,000 | 1,680 |
| 2015-06-05 | 174 | 174 | 171 | 172 | 69,000 | 1,720 |
| 2015-06-04 | 171 | 178 | 168 | 174 | 98,000 | 1,740 |
| 2015-06-03 | 166 | 174 | 166 | 172 | 130,000 | 1,720 |
| 2015-06-02 | 165 | 169 | 164 | 166 | 39,000 | 1,660 |
| 2015-06-01 | 161 | 168 | 161 | 165 | 139,000 | 1,650 |
| 2015-05-29 | 159 | 162 | 158 | 161 | 109,000 | 1,610 |
| 2015-05-28 | 160 | 160 | 158 | 159 | 57,000 | 1,590 |
| 2015-05-27 | 160 | 160 | 158 | 159 | 38,000 | 1,590 |
| 2015-05-26 | 161 | 161 | 157 | 160 | 44,000 | 1,600 |
| 2015-05-25 | 159 | 160 | 157 | 159 | 32,000 | 1,590 |
| 2015-05-22 | 160 | 160 | 159 | 159 | 22,000 | 1,590 |
| 2015-05-21 | 161 | 161 | 158 | 158 | 52,000 | 1,580 |
| 2015-05-20 | 160 | 162 | 158 | 162 | 89,000 | 1,620 |
| 2015-05-19 | 158 | 160 | 156 | 159 | 94,000 | 1,590 |
| 2015-05-18 | 165 | 165 | 157 | 160 | 415,000 | 1,600 |
| 2015-05-15 | 182 | 193 | 180 | 183 | 324,000 | 1,830 |
| 2015-05-14 | 186 | 186 | 180 | 181 | 124,000 | 1,810 |
| 2015-05-13 | 180 | 184 | 180 | 184 | 70,000 | 1,840 |
| 2015-05-12 | 187 | 187 | 178 | 181 | 97,000 | 1,810 |
| 2015-05-11 | 183 | 189 | 183 | 185 | 99,000 | 1,850 |
| 2015-05-08 | 181 | 184 | 176 | 180 | 140,000 | 1,800 |
| 2015-05-07 | 181 | 187 | 177 | 183 | 82,000 | 1,830 |
| 2015-05-01 | 182 | 187 | 175 | 183 | 192,000 | 1,830 |
| 2015-04-30 | 199 | 199 | 182 | 184 | 292,000 | 1,840 |
| 2015-04-28 | 216 | 222 | 201 | 201 | 1,340,000 | 2,010 |
| 2015-04-27 | 186 | 215 | 183 | 212 | 1,196,000 | 2,120 |
| 2015-04-24 | 180 | 192 | 178 | 188 | 672,000 | 1,880 |
| 2015-04-23 | 172 | 180 | 171 | 180 | 150,000 | 1,800 |
| 2015-04-22 | 168 | 171 | 168 | 171 | 54,000 | 1,710 |
| 2015-04-21 | 166 | 175 | 166 | 170 | 42,000 | 1,700 |
| 2015-04-20 | 163 | 170 | 163 | 168 | 99,000 | 1,680 |
| 2015-04-17 | 173 | 173 | 166 | 168 | 109,000 | 1,680 |
| 2015-04-16 | 173 | 175 | 172 | 172 | 37,000 | 1,720 |
| 2015-04-15 | 181 | 181 | 173 | 173 | 95,000 | 1,730 |
| 2015-04-14 | 185 | 193 | 178 | 181 | 317,000 | 1,810 |
| 2015-04-13 | 176 | 183 | 175 | 183 | 135,000 | 1,830 |
| 2015-04-10 | 173 | 175 | 171 | 175 | 30,000 | 1,750 |
| 2015-04-09 | 174 | 178 | 171 | 175 | 116,000 | 1,750 |
| 2015-04-08 | 177 | 177 | 172 | 174 | 174,000 | 1,740 |
| 2015-04-07 | 172 | 182 | 172 | 177 | 820,000 | 1,770 |
| 2015-04-06 | 163 | 173 | 158 | 169 | 506,000 | 1,690 |
| 2015-04-03 | 164 | 164 | 160 | 163 | 97,000 | 1,630 |
| 2015-04-02 | 160 | 163 | 156 | 162 | 125,000 | 1,620 |
| 2015-04-01 | 154 | 162 | 154 | 159 | 185,000 | 1,590 |
| 2015-03-31 | 154 | 155 | 153 | 153 | 50,000 | 1,530 |
| 2015-03-30 | 154 | 155 | 152 | 155 | 25,000 | 1,550 |
| 2015-03-27 | 156 | 156 | 153 | 155 | 24,000 | 1,550 |
| 2015-03-26 | 157 | 158 | 156 | 157 | 44,000 | 1,570 |
| 2015-03-25 | 157 | 158 | 156 | 158 | 37,000 | 1,580 |
| 2015-03-24 | 161 | 161 | 158 | 158 | 54,000 | 1,580 |
| 2015-03-23 | 160 | 161 | 156 | 161 | 120,000 | 1,610 |
| 2015-03-20 | 154 | 159 | 153 | 158 | 123,000 | 1,580 |
| 2015-03-19 | 156 | 156 | 153 | 155 | 19,000 | 1,550 |
| 2015-03-18 | 152 | 156 | 151 | 156 | 62,000 | 1,560 |
| 2015-03-17 | 152 | 153 | 151 | 152 | 30,000 | 1,520 |
| 2015-03-16 | 152 | 152 | 151 | 152 | 57,000 | 1,520 |
| 2015-03-13 | 154 | 154 | 151 | 152 | 77,000 | 1,520 |
| 2015-03-12 | 157 | 157 | 152 | 154 | 126,000 | 1,540 |
| 2015-03-11 | 154 | 156 | 153 | 156 | 57,000 | 1,560 |
| 2015-03-10 | 155 | 157 | 153 | 153 | 95,000 | 1,530 |
| 2015-03-09 | 159 | 160 | 152 | 153 | 140,000 | 1,530 |
| 2015-03-06 | 165 | 165 | 157 | 158 | 203,000 | 1,580 |
| 2015-03-05 | 165 | 171 | 159 | 163 | 711,000 | 1,630 |
| 2015-03-04 | 153 | 160 | 152 | 156 | 203,000 | 1,560 |
| 2015-03-03 | 155 | 155 | 149 | 153 | 62,000 | 1,530 |
| 2015-03-02 | 156 | 156 | 153 | 155 | 49,000 | 1,550 |
| 2015-02-27 | 158 | 158 | 155 | 156 | 142,000 | 1,560 |
| 2015-02-26 | 164 | 165 | 158 | 159 | 351,000 | 1,590 |
| 2015-02-25 | 157 | 175 | 152 | 159 | 1,032,000 | 1,590 |
| 2015-02-24 | 149 | 156 | 148 | 153 | 199,000 | 1,530 |
| 2015-02-23 | 147 | 150 | 144 | 147 | 111,000 | 1,470 |
| 2015-02-20 | 148 | 148 | 145 | 146 | 113,000 | 1,460 |
| 2015-02-19 | 148 | 149 | 146 | 147 | 225,000 | 1,470 |
| 2015-02-18 | 154 | 155 | 150 | 152 | 118,000 | 1,520 |
| 2015-02-17 | 156 | 157 | 152 | 153 | 286,000 | 1,530 |
| 2015-02-16 | 159 | 164 | 146 | 161 | 978,000 | 1,610 |
| 2015-02-13 | 187 | 190 | 185 | 189 | 173,000 | 1,890 |
| 2015-02-12 | 193 | 193 | 180 | 185 | 202,000 | 1,850 |
| 2015-02-10 | 186 | 195 | 182 | 186 | 287,000 | 1,860 |
| 2015-02-09 | 183 | 187 | 176 | 185 | 198,000 | 1,850 |
| 2015-02-06 | 193 | 202 | 172 | 184 | 782,000 | 1,840 |
| 2015-02-05 | 176 | 210 | 173 | 202 | 1,826,000 | 2,020 |
| 2015-02-04 | 172 | 180 | 163 | 171 | 697,000 | 1,710 |
| 2015-02-03 | 156 | 206 | 156 | 167 | 2,961,000 | 1,670 |
| 2015-02-02 | 158 | 159 | 152 | 156 | 186,000 | 1,560 |
| 2015-01-30 | 162 | 165 | 153 | 160 | 312,000 | 1,600 |
| 2015-01-29 | 157 | 163 | 154 | 161 | 422,000 | 1,610 |
| 2015-01-28 | 146 | 157 | 146 | 154 | 233,000 | 1,540 |
| 2015-01-27 | 148 | 150 | 145 | 149 | 180,000 | 1,490 |
| 2015-01-26 | 142 | 155 | 141 | 145 | 439,000 | 1,450 |
| 2015-01-23 | 139 | 141 | 138 | 141 | 44,000 | 1,410 |
| 2015-01-22 | 140 | 141 | 138 | 138 | 43,000 | 1,380 |
| 2015-01-21 | 142 | 142 | 139 | 139 | 43,000 | 1,390 |
| 2015-01-20 | 140 | 142 | 139 | 142 | 92,000 | 1,420 |
| 2015-01-19 | 142 | 142 | 137 | 137 | 48,000 | 1,370 |
| 2015-01-16 | 144 | 144 | 137 | 139 | 64,000 | 1,390 |
| 2015-01-15 | 138 | 143 | 138 | 141 | 59,000 | 1,410 |
| 2015-01-14 | 142 | 145 | 137 | 137 | 198,000 | 1,370 |
| 2015-01-13 | 135 | 146 | 134 | 146 | 382,000 | 1,460 |
| 2015-01-09 | 136 | 136 | 133 | 135 | 33,000 | 1,350 |
| 2015-01-08 | 134 | 137 | 131 | 136 | 70,000 | 1,360 |
| 2015-01-07 | 134 | 134 | 132 | 132 | 34,000 | 1,320 |
| 2015-01-06 | 135 | 135 | 133 | 134 | 43,000 | 1,340 |
| 2015-01-05 | 137 | 137 | 134 | 137 | 36,000 | 1,370 |
分割・併合履歴 ： [2015-09-28]1株→0.1株
