5964 東洋刃物(株) の時系列データ [2016年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2016-12-30 | 722 | 744 | 719 | 744 | 2,700 | 744 |
2016-12-29 | 718 | 718 | 718 | 718 | 2,400 | 718 |
2016-12-28 | 718 | 718 | 704 | 710 | 2,200 | 710 |
2016-12-27 | 710 | 719 | 708 | 718 | 4,700 | 718 |
2016-12-26 | 725 | 727 | 711 | 716 | 4,000 | 716 |
2016-12-22 | 704 | 725 | 699 | 725 | 7,300 | 725 |
2016-12-21 | 681 | 706 | 681 | 704 | 5,800 | 704 |
2016-12-20 | 678 | 680 | 661 | 671 | 2,800 | 671 |
2016-12-19 | 685 | 685 | 680 | 683 | 2,300 | 683 |
2016-12-16 | 687 | 690 | 685 | 685 | 2,600 | 685 |
2016-12-15 | 680 | 687 | 675 | 687 | 900 | 687 |
2016-12-14 | 680 | 680 | 670 | 680 | 4,000 | 680 |
2016-12-13 | 682 | 700 | 679 | 680 | 5,100 | 680 |
2016-12-12 | 702 | 720 | 681 | 681 | 4,700 | 681 |
2016-12-09 | 690 | 702 | 690 | 702 | 5,500 | 702 |
2016-12-08 | 694 | 695 | 689 | 689 | 2,400 | 689 |
2016-12-07 | 682 | 695 | 682 | 694 | 2,300 | 694 |
2016-12-06 | 682 | 691 | 682 | 682 | 3,200 | 682 |
2016-12-05 | 670 | 692 | 670 | 681 | 3,800 | 681 |
2016-12-02 | 673 | 675 | 667 | 668 | 4,300 | 668 |
2016-12-01 | 662 | 678 | 662 | 667 | 7,200 | 667 |
2016-11-30 | 654 | 660 | 650 | 660 | 4,800 | 660 |
2016-11-29 | 650 | 660 | 649 | 654 | 3,000 | 654 |
2016-11-28 | 646 | 653 | 645 | 645 | 3,400 | 645 |
2016-11-25 | 653 | 653 | 646 | 646 | 2,800 | 646 |
2016-11-24 | 646 | 650 | 646 | 647 | 5,300 | 647 |
2016-11-22 | 650 | 657 | 642 | 644 | 5,300 | 644 |
2016-11-21 | 669 | 669 | 648 | 648 | 12,600 | 648 |
2016-11-18 | 667 | 672 | 662 | 669 | 3,000 | 669 |
2016-11-17 | 674 | 674 | 665 | 667 | 3,400 | 667 |
2016-11-16 | 664 | 679 | 663 | 675 | 5,500 | 675 |
2016-11-15 | 642 | 670 | 642 | 656 | 9,700 | 656 |
2016-11-14 | 641 | 658 | 638 | 638 | 12,800 | 638 |
2016-11-11 | 635 | 640 | 630 | 638 | 3,300 | 638 |
2016-11-10 | 625 | 635 | 625 | 635 | 1,600 | 635 |
2016-11-09 | 634 | 634 | 602 | 622 | 3,500 | 622 |
2016-11-08 | 643 | 643 | 643 | 643 | 3,900 | 643 |
2016-11-07 | 633 | 643 | 633 | 643 | 1,800 | 643 |
2016-11-04 | 633 | 633 | 633 | 633 | 100 | 633 |
2016-11-02 | 637 | 637 | 633 | 633 | 1,500 | 633 |
2016-11-01 | 647 | 655 | 646 | 647 | 3,800 | 647 |
2016-10-31 | 653 | 660 | 631 | 657 | 3,800 | 657 |
2016-10-28 | 628 | 681 | 628 | 653 | 11,100 | 653 |
2016-10-27 | 625 | 636 | 625 | 633 | 4,500 | 633 |
2016-10-26 | 623 | 623 | 616 | 620 | 1,100 | 620 |
2016-10-25 | 614 | 624 | 614 | 619 | 3,900 | 619 |
2016-10-24 | 613 | 619 | 612 | 612 | 3,000 | 612 |
2016-10-21 | 614 | 620 | 610 | 619 | 3,800 | 619 |
2016-10-20 | 627 | 627 | 608 | 608 | 5,200 | 608 |
2016-10-19 | 617 | 617 | 617 | 617 | 100 | 617 |
2016-10-17 | 610 | 622 | 605 | 622 | 3,800 | 622 |
2016-10-13 | 611 | 617 | 611 | 617 | 900 | 617 |
2016-10-12 | 600 | 618 | 597 | 617 | 4,500 | 617 |
2016-10-11 | 598 | 599 | 597 | 599 | 1,500 | 599 |
2016-10-07 | 599 | 599 | 593 | 598 | 700 | 598 |
2016-10-06 | 590 | 600 | 587 | 600 | 5,400 | 600 |
2016-10-05 | 600 | 600 | 600 | 600 | 100 | 600 |
2016-10-03 | 599 | 599 | 599 | 599 | 900 | 599 |
2016-09-30 | 585 | 593 | 583 | 589 | 1,000 | 589 |
2016-09-29 | 596 | 596 | 583 | 585 | 1,300 | 585 |
2016-09-28 | 578 | 588 | 578 | 588 | 500 | 588 |
2016-09-27 | 595 | 595 | 560 | 578 | 13,300 | 578 |
2016-09-26 | 603 | 603 | 590 | 595 | 2,000 | 595 |
2016-09-23 | 596 | 645 | 590 | 602 | 11,000 | 602 |
2016-09-21 | 590 | 598 | 590 | 596 | 2,900 | 596 |
2016-09-20 | 578 | 582 | 578 | 582 | 900 | 582 |
2016-09-16 | 588 | 588 | 567 | 578 | 3,500 | 578 |
2016-09-15 | 575 | 594 | 575 | 588 | 700 | 588 |
2016-09-14 | 578 | 585 | 572 | 582 | 500 | 582 |
2016-09-13 | 597 | 597 | 577 | 587 | 2,000 | 587 |
2016-09-12 | 589 | 598 | 589 | 593 | 1,200 | 593 |
2016-09-09 | 579 | 594 | 575 | 580 | 3,800 | 580 |
2016-09-08 | 574 | 574 | 566 | 574 | 300 | 574 |
2016-09-07 | 570 | 575 | 566 | 566 | 2,000 | 566 |
2016-09-06 | 567 | 572 | 567 | 572 | 400 | 572 |
2016-09-05 | 566 | 567 | 566 | 567 | 400 | 567 |
2016-09-01 | 576 | 576 | 576 | 576 | 600 | 576 |
2016-08-31 | 568 | 575 | 563 | 569 | 1,000 | 569 |
2016-08-30 | 575 | 575 | 565 | 575 | 1,100 | 575 |
2016-08-29 | 571 | 579 | 571 | 579 | 200 | 579 |
2016-08-26 | 572 | 579 | 572 | 579 | 1,800 | 579 |
2016-08-25 | 577 | 586 | 576 | 582 | 700 | 582 |
2016-08-24 | 589 | 589 | 575 | 587 | 1,700 | 587 |
2016-08-23 | 572 | 591 | 572 | 590 | 1,300 | 590 |
2016-08-22 | 592 | 592 | 592 | 592 | 100 | 592 |
2016-08-17 | 585 | 593 | 585 | 593 | 300 | 593 |
2016-08-16 | 585 | 595 | 565 | 595 | 3,300 | 595 |
2016-08-15 | 590 | 597 | 570 | 595 | 1,800 | 595 |
2016-08-12 | 565 | 580 | 565 | 580 | 900 | 580 |
2016-08-10 | 570 | 570 | 570 | 570 | 1,600 | 570 |
2016-08-09 | 550 | 570 | 550 | 570 | 2,300 | 570 |
2016-08-08 | 536 | 550 | 536 | 550 | 500 | 550 |
2016-08-05 | 535 | 546 | 535 | 546 | 800 | 546 |
2016-08-04 | 545 | 545 | 545 | 545 | 700 | 545 |
2016-08-03 | 535 | 545 | 532 | 545 | 500 | 545 |
2016-08-02 | 538 | 545 | 535 | 535 | 300 | 535 |
2016-08-01 | 546 | 547 | 544 | 547 | 700 | 547 |
2016-07-29 | 540 | 547 | 540 | 544 | 900 | 544 |
2016-07-28 | 548 | 548 | 537 | 547 | 300 | 547 |
2016-07-27 | 550 | 550 | 550 | 550 | 100 | 550 |
2016-07-26 | 552 | 552 | 536 | 551 | 1,500 | 551 |
2016-07-25 | 550 | 550 | 549 | 549 | 400 | 549 |
2016-07-22 | 545 | 548 | 538 | 548 | 1,200 | 548 |
2016-07-20 | 536 | 549 | 536 | 549 | 1,000 | 549 |
2016-07-19 | 527 | 532 | 526 | 526 | 800 | 526 |
2016-07-15 | 539 | 539 | 531 | 531 | 300 | 531 |
2016-07-14 | 530 | 537 | 530 | 537 | 600 | 537 |
2016-07-13 | 537 | 537 | 527 | 537 | 1,000 | 537 |
2016-07-12 | 530 | 543 | 530 | 543 | 500 | 543 |
2016-07-11 | 537 | 540 | 520 | 520 | 1,600 | 520 |
2016-07-08 | 526 | 540 | 526 | 540 | 1,200 | 540 |
2016-07-07 | 542 | 546 | 542 | 546 | 200 | 546 |
2016-07-06 | 535 | 535 | 525 | 532 | 1,200 | 532 |
2016-07-05 | 543 | 549 | 535 | 535 | 2,100 | 535 |
2016-07-04 | 549 | 553 | 544 | 550 | 3,900 | 550 |
2016-07-01 | 559 | 559 | 559 | 559 | 800 | 559 |
2016-06-30 | 550 | 551 | 550 | 551 | 200 | 551 |
2016-06-29 | 554 | 554 | 550 | 550 | 400 | 550 |
2016-06-28 | 554 | 554 | 554 | 554 | 300 | 554 |
2016-06-27 | 544 | 550 | 524 | 544 | 8,300 | 544 |
2016-06-24 | 606 | 606 | 515 | 515 | 17,500 | 515 |
2016-06-23 | 605 | 615 | 605 | 615 | 200 | 615 |
2016-06-22 | 609 | 619 | 609 | 619 | 600 | 619 |
2016-06-21 | 610 | 619 | 600 | 600 | 1,000 | 600 |
2016-06-20 | 605 | 627 | 605 | 626 | 1,100 | 626 |
2016-06-17 | 613 | 629 | 610 | 610 | 1,500 | 610 |
2016-06-16 | 633 | 633 | 612 | 612 | 8,400 | 612 |
2016-06-15 | 626 | 643 | 626 | 643 | 1,300 | 643 |
2016-06-14 | 620 | 630 | 617 | 620 | 3,600 | 620 |
2016-06-13 | 652 | 661 | 618 | 620 | 9,100 | 620 |
2016-06-10 | 682 | 685 | 650 | 650 | 6,500 | 650 |
2016-06-09 | 683 | 684 | 683 | 684 | 400 | 684 |
2016-06-08 | 688 | 699 | 687 | 699 | 400 | 699 |
2016-06-07 | 688 | 704 | 686 | 703 | 1,800 | 703 |
2016-06-06 | 682 | 697 | 682 | 687 | 4,800 | 687 |
2016-06-03 | 697 | 704 | 696 | 703 | 900 | 703 |
2016-06-02 | 704 | 704 | 704 | 704 | 300 | 704 |
2016-06-01 | 697 | 709 | 693 | 704 | 2,800 | 704 |
2016-05-31 | 699 | 699 | 691 | 697 | 1,300 | 697 |
2016-05-30 | 684 | 694 | 684 | 691 | 1,100 | 691 |
2016-05-27 | 687 | 687 | 673 | 686 | 400 | 686 |
2016-05-26 | 688 | 695 | 678 | 680 | 2,000 | 680 |
2016-05-25 | 689 | 697 | 677 | 679 | 1,600 | 679 |
2016-05-24 | 664 | 698 | 662 | 698 | 1,500 | 698 |
2016-05-23 | 673 | 683 | 663 | 668 | 6,100 | 668 |
2016-05-20 | 678 | 694 | 675 | 693 | 1,700 | 693 |
2016-05-19 | 691 | 699 | 672 | 678 | 9,700 | 678 |
2016-05-18 | 692 | 704 | 689 | 704 | 3,300 | 704 |
2016-05-17 | 726 | 726 | 695 | 703 | 5,100 | 703 |
2016-05-16 | 745 | 752 | 721 | 725 | 13,400 | 725 |
2016-05-13 | 772 | 777 | 760 | 777 | 3,700 | 777 |
2016-05-12 | 760 | 787 | 757 | 787 | 1,000 | 787 |
2016-05-11 | 751 | 798 | 751 | 769 | 7,100 | 769 |
2016-05-10 | 756 | 756 | 737 | 750 | 4,700 | 750 |
2016-05-09 | 791 | 811 | 760 | 767 | 7,400 | 767 |
2016-05-06 | 829 | 829 | 764 | 782 | 10,700 | 782 |
2016-05-02 | 807 | 851 | 790 | 814 | 16,200 | 814 |
2016-04-28 | 785 | 816 | 777 | 807 | 21,900 | 807 |
2016-04-27 | 760 | 778 | 758 | 776 | 4,600 | 776 |
2016-04-26 | 746 | 757 | 743 | 755 | 8,400 | 755 |
2016-04-25 | 753 | 753 | 746 | 746 | 1,400 | 746 |
2016-04-22 | 726 | 748 | 726 | 748 | 2,100 | 748 |
2016-04-21 | 741 | 755 | 741 | 755 | 400 | 755 |
2016-04-20 | 757 | 757 | 738 | 749 | 5,800 | 749 |
2016-04-19 | 728 | 760 | 728 | 760 | 3,100 | 760 |
2016-04-18 | 719 | 730 | 715 | 715 | 300 | 715 |
2016-04-15 | 726 | 734 | 722 | 734 | 400 | 734 |
2016-04-14 | 740 | 745 | 724 | 745 | 1,300 | 745 |
2016-04-13 | 731 | 739 | 720 | 738 | 2,100 | 738 |
2016-04-12 | 713 | 727 | 710 | 717 | 6,900 | 717 |
2016-04-11 | 710 | 725 | 710 | 714 | 1,200 | 714 |
2016-04-08 | 695 | 704 | 685 | 704 | 1,000 | 704 |
2016-04-07 | 682 | 698 | 682 | 698 | 2,000 | 698 |
2016-04-06 | 684 | 707 | 684 | 692 | 1,300 | 692 |
2016-04-05 | 708 | 729 | 680 | 688 | 8,700 | 688 |
2016-04-04 | 700 | 722 | 700 | 714 | 3,500 | 714 |
2016-04-01 | 728 | 740 | 710 | 710 | 8,100 | 710 |
2016-03-31 | 749 | 760 | 725 | 725 | 4,600 | 725 |
2016-03-30 | 729 | 764 | 729 | 764 | 6,700 | 764 |
2016-03-29 | 720 | 720 | 714 | 714 | 300 | 714 |
2016-03-28 | 727 | 742 | 712 | 730 | 1,000 | 730 |
2016-03-25 | 712 | 727 | 712 | 727 | 200 | 727 |
2016-03-24 | 718 | 719 | 710 | 715 | 2,400 | 715 |
2016-03-23 | 709 | 723 | 709 | 710 | 900 | 710 |
2016-03-22 | 719 | 731 | 702 | 709 | 3,800 | 709 |
2016-03-18 | 704 | 712 | 695 | 705 | 5,100 | 705 |
2016-03-17 | 707 | 713 | 705 | 705 | 1,100 | 705 |
2016-03-16 | 728 | 728 | 702 | 705 | 9,700 | 705 |
2016-03-15 | 785 | 792 | 711 | 724 | 38,900 | 724 |
2016-03-14 | 770 | 792 | 770 | 770 | 5,000 | 770 |
2016-03-11 | 760 | 775 | 760 | 770 | 1,500 | 770 |
2016-03-10 | 725 | 747 | 725 | 745 | 4,400 | 745 |
2016-03-09 | 702 | 730 | 702 | 725 | 3,800 | 725 |
2016-03-08 | 700 | 715 | 698 | 700 | 1,300 | 700 |
2016-03-07 | 700 | 706 | 690 | 701 | 2,400 | 701 |
2016-03-04 | 708 | 708 | 706 | 706 | 300 | 706 |
2016-03-03 | 709 | 709 | 709 | 709 | 100 | 709 |
2016-03-02 | 690 | 711 | 690 | 711 | 1,000 | 711 |
2016-03-01 | 690 | 700 | 687 | 690 | 3,600 | 690 |
2016-02-29 | 690 | 704 | 689 | 691 | 4,700 | 691 |
2016-02-26 | 690 | 699 | 684 | 690 | 2,300 | 690 |
2016-02-25 | 689 | 697 | 689 | 689 | 2,400 | 689 |
2016-02-24 | 689 | 697 | 687 | 687 | 1,200 | 687 |
2016-02-23 | 693 | 701 | 693 | 700 | 600 | 700 |
2016-02-22 | 693 | 693 | 693 | 693 | 700 | 693 |
2016-02-19 | 702 | 712 | 700 | 700 | 600 | 700 |
2016-02-18 | 710 | 710 | 710 | 710 | 4,800 | 710 |
2016-02-17 | 704 | 718 | 704 | 718 | 3,200 | 718 |
2016-02-16 | 703 | 718 | 703 | 718 | 300 | 718 |
2016-02-15 | 719 | 719 | 704 | 719 | 600 | 719 |
2016-02-12 | 675 | 716 | 660 | 716 | 3,200 | 716 |
2016-02-10 | 705 | 719 | 700 | 700 | 900 | 700 |
2016-02-09 | 720 | 720 | 720 | 720 | 300 | 720 |
2016-02-08 | 720 | 724 | 713 | 713 | 400 | 713 |
2016-02-05 | 728 | 729 | 711 | 720 | 900 | 720 |
2016-02-04 | 723 | 734 | 716 | 732 | 3,100 | 732 |
2016-02-03 | 724 | 737 | 720 | 723 | 2,800 | 723 |
2016-02-02 | 731 | 745 | 731 | 739 | 2,500 | 739 |
2016-02-01 | 726 | 749 | 726 | 731 | 2,700 | 731 |
2016-01-29 | 725 | 749 | 725 | 740 | 1,200 | 740 |
2016-01-28 | 740 | 740 | 740 | 740 | 100 | 740 |
2016-01-27 | 733 | 748 | 733 | 748 | 400 | 748 |
2016-01-26 | 739 | 750 | 726 | 748 | 900 | 748 |
2016-01-25 | 755 | 755 | 754 | 754 | 400 | 754 |
2016-01-22 | 725 | 755 | 720 | 755 | 2,700 | 755 |
2016-01-21 | 732 | 760 | 732 | 755 | 1,600 | 755 |
2016-01-20 | 772 | 772 | 747 | 747 | 1,000 | 747 |
2016-01-19 | 743 | 771 | 730 | 756 | 6,500 | 756 |
2016-01-18 | 765 | 765 | 732 | 744 | 3,300 | 744 |
2016-01-15 | 758 | 773 | 758 | 773 | 400 | 773 |
2016-01-14 | 750 | 771 | 750 | 758 | 1,600 | 758 |
2016-01-13 | 780 | 780 | 759 | 772 | 800 | 772 |
2016-01-12 | 752 | 783 | 752 | 783 | 400 | 783 |
2016-01-08 | 750 | 788 | 750 | 788 | 1,900 | 788 |
2016-01-07 | 761 | 800 | 760 | 760 | 1,600 | 760 |
2016-01-06 | 787 | 787 | 765 | 787 | 1,700 | 787 |
2016-01-05 | 755 | 789 | 750 | 789 | 6,400 | 789 |
2016-01-04 | 757 | 770 | 739 | 759 | 5,200 | 759 |
分割・併合履歴 : [2015-09-28]1株→0.1株