5964 東洋刃物(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	989	992	989	990	1,400	990
2017-12-28	992	992	982	989	2,200	989
2017-12-27	1,002	1,002	990	992	800	992
2017-12-26	998	998	989	989	2,600	989
2017-12-25	991	993	990	993	2,700	993
2017-12-22	993	995	992	992	1,200	992
2017-12-21	1,000	1,000	993	993	900	993
2017-12-20	1,012	1,012	1,000	1,000	2,400	1,000
2017-12-19	1,003	1,014	1,003	1,008	600	1,008
2017-12-18	1,001	1,002	1,001	1,002	600	1,002
2017-12-15	1,014	1,015	992	992	4,700	992
2017-12-14	988	992	988	992	800	992
2017-12-13	993	993	988	988	600	988
2017-12-12	1,009	1,009	993	993	1,700	993
2017-12-08	992	1,009	992	1,009	800	1,009
2017-12-07	993	993	992	992	1,300	992
2017-12-06	1,003	1,004	991	992	3,700	992
2017-12-05	998	998	998	998	100	998
2017-12-04	998	998	998	998	1,400	998
2017-12-01	1,000	1,000	998	998	700	998
2017-11-30	996	1,000	996	1,000	800	1,000
2017-11-28	1,002	1,002	990	990	300	990
2017-11-27	999	1,004	996	996	5,100	996
2017-11-24	995	1,000	995	999	400	999
2017-11-22	992	994	992	994	1,000	994
2017-11-21	993	993	991	991	700	991
2017-11-20	993	995	993	995	200	995
2017-11-17	1,004	1,004	1,003	1,004	600	1,004
2017-11-16	993	1,002	993	1,002	200	1,002
2017-11-15	999	1,000	999	999	1,100	999
2017-11-13	981	1,003	981	998	3,100	998
2017-11-10	995	995	978	978	1,000	978
2017-11-09	985	1,002	979	1,002	1,900	1,002
2017-11-08	998	998	965	977	2,000	977
2017-11-07	1,010	1,010	989	989	2,200	989
2017-11-06	996	996	970	970	9,800	970
2017-11-02	1,051	1,055	1,050	1,050	2,400	1,050
2017-11-01	1,049	1,050	1,049	1,050	1,300	1,050
2017-10-31	1,020	1,050	1,020	1,035	1,500	1,035
2017-10-30	1,050	1,055	1,021	1,024	4,900	1,024
2017-10-27	1,059	1,076	993	1,017	16,800	1,017
2017-10-26	997	1,057	997	1,057	9,700	1,057
2017-10-25	980	993	980	982	2,900	982
2017-10-24	968	980	965	980	3,400	980
2017-10-23	965	973	965	973	1,700	973
2017-10-20	949	960	948	960	1,700	960
2017-10-19	950	950	942	949	10,600	949
2017-10-18	950	955	950	950	1,400	950
2017-10-17	962	962	955	959	18,400	959
2017-10-16	975	975	960	960	1,100	960
2017-10-13	960	975	960	975	1,600	975
2017-10-12	979	979	974	974	1,000	974
2017-10-11	980	980	977	979	900	979
2017-10-10	973	980	973	980	600	980
2017-10-06	990	990	970	970	1,600	970
2017-10-05	982	985	982	985	7,700	985
2017-10-04	983	983	982	982	700	982
2017-10-03	993	993	978	980	1,600	980
2017-10-02	981	990	956	971	5,900	971
2017-09-29	985	985	981	981	600	981
2017-09-28	993	1,000	987	999	3,400	999
2017-09-27	995	995	973	985	1,800	985
2017-09-26	1,012	1,025	961	970	9,000	970
2017-09-25	968	1,005	968	1,000	7,800	1,000
2017-09-22	967	967	937	955	3,400	955
2017-09-21	958	970	950	952	3,700	952
2017-09-20	925	973	925	973	2,100	973
2017-09-19	948	948	927	939	1,800	939
2017-09-15	922	953	907	948	3,300	948
2017-09-14	940	942	922	923	3,800	923
2017-09-13	924	1,030	922	925	38,300	925
2017-09-12	915	915	912	912	700	912
2017-09-11	945	945	916	916	800	916
2017-09-08	913	915	913	915	900	915
2017-09-07	913	913	913	913	100	913
2017-09-06	891	895	891	891	1,900	891
2017-09-05	902	902	901	901	1,200	901
2017-09-04	918	918	916	918	1,600	918
2017-09-01	917	918	917	918	1,200	918
2017-08-31	918	919	911	919	400	919
2017-08-30	902	903	902	903	500	903
2017-08-29	902	910	902	902	700	902
2017-08-28	930	932	911	917	1,300	917
2017-08-25	929	929	929	929	200	929
2017-08-24	930	930	927	927	200	927
2017-08-23	927	934	912	934	1,300	934
2017-08-22	902	912	895	912	1,000	912
2017-08-21	911	911	887	887	2,700	887
2017-08-18	948	948	882	912	4,400	912
2017-08-17	948	948	948	948	100	948
2017-08-16	947	947	932	932	500	932
2017-08-15	906	910	906	907	900	907
2017-08-14	915	921	905	905	1,800	905
2017-08-10	917	927	911	927	2,900	927
2017-08-09	957	957	930	930	1,300	930
2017-08-08	959	989	959	962	900	962
2017-08-07	961	961	958	958	1,500	958
2017-08-04	966	966	966	966	300	966
2017-08-03	976	978	976	976	500	976
2017-08-02	995	995	995	995	400	995
2017-08-01	1,002	1,002	965	965	2,800	965
2017-07-31	986	1,020	976	1,002	7,300	1,002
2017-07-28	1,020	1,020	999	999	7,000	999
2017-07-27	1,019	1,020	1,000	1,018	1,400	1,018
2017-07-26	995	995	978	980	2,300	980
2017-07-25	1,020	1,020	997	1,013	1,900	1,013
2017-07-24	996	1,050	995	996	6,700	996
2017-07-21	939	965	939	960	5,800	960
2017-07-20	925	935	920	935	2,300	935
2017-07-19	919	919	918	918	700	918
2017-07-18	919	927	919	927	700	927
2017-07-14	908	914	907	914	2,300	914
2017-07-13	897	929	895	929	3,500	929
2017-07-12	902	918	902	908	1,100	908
2017-07-11	918	926	905	905	1,000	905
2017-07-10	903	921	900	918	6,900	918
2017-07-07	890	901	886	901	500	901
2017-07-06	901	910	895	895	2,100	895
2017-07-05	891	906	887	888	3,500	888
2017-07-04	906	917	891	916	3,800	916
2017-07-03	909	916	876	910	4,200	910
2017-06-30	885	885	872	876	400	876
2017-06-29	901	901	875	875	2,000	875
2017-06-28	902	917	900	900	9,100	900
2017-06-27	881	900	881	882	2,600	882
2017-06-26	858	898	858	881	6,500	881
2017-06-23	844	849	844	849	3,300	849
2017-06-22	844	844	843	843	600	843
2017-06-20	841	844	840	844	1,300	844
2017-06-19	826	841	826	841	1,100	841
2017-06-16	816	823	816	823	2,200	823
2017-06-15	819	819	819	819	100	819
2017-06-14	818	819	813	819	1,100	819
2017-06-13	819	819	816	818	600	818
2017-06-12	812	825	812	819	400	819
2017-06-09	811	819	811	815	1,500	815
2017-06-08	823	823	823	823	400	823
2017-06-07	811	824	811	812	900	812
2017-06-06	813	826	813	826	200	826
2017-06-05	812	827	812	827	200	827
2017-06-02	830	830	830	830	200	830
2017-06-01	813	831	813	831	2,300	831
2017-05-31	810	811	807	811	1,100	811
2017-05-30	799	800	785	785	600	785
2017-05-29	819	819	777	791	900	791
2017-05-26	820	826	820	820	1,500	820
2017-05-25	820	820	811	820	400	820
2017-05-24	827	829	827	829	300	829
2017-05-23	828	828	820	827	600	827
2017-05-22	825	829	818	829	800	829
2017-05-19	827	838	827	835	400	835
2017-05-18	805	818	805	812	1,400	812
2017-05-17	849	849	827	842	800	842
2017-05-16	852	853	852	853	200	853
2017-05-15	835	860	827	845	1,800	845
2017-05-12	850	880	845	870	5,900	870
2017-05-11	808	848	808	835	6,700	835
2017-05-10	812	825	812	825	4,100	825
2017-05-09	813	813	810	810	2,300	810
2017-05-08	812	817	812	813	700	813
2017-05-02	806	815	806	812	400	812
2017-05-01	804	804	796	804	1,300	804
2017-04-28	809	816	802	806	4,300	806
2017-04-27	794	794	794	794	200	794
2017-04-26	775	780	775	780	2,300	780
2017-04-25	778	778	775	777	1,500	777
2017-04-24	778	778	778	778	100	778
2017-04-20	770	780	770	780	600	780
2017-04-19	768	770	768	770	1,700	770
2017-04-18	770	779	770	779	500	779
2017-04-17	752	778	752	778	500	778
2017-04-14	748	756	748	748	1,100	748
2017-04-13	744	757	740	749	2,500	749
2017-04-12	799	799	783	783	2,300	783
2017-04-11	815	816	801	801	1,000	801
2017-04-10	800	800	800	800	100	800
2017-04-07	818	818	818	818	100	818
2017-04-06	811	811	770	770	5,800	770
2017-04-05	839	839	805	805	900	805
2017-04-04	833	848	833	848	200	848
2017-04-03	847	848	833	833	1,400	833
2017-03-31	834	843	832	843	900	843
2017-03-30	821	830	785	829	3,100	829
2017-03-29	835	835	825	825	900	825
2017-03-28	799	835	799	820	6,900	820
2017-03-27	794	801	770	801	6,100	801
2017-03-24	770	779	770	779	400	779
2017-03-23	760	769	760	769	1,800	769
2017-03-22	774	790	744	765	15,300	765
2017-03-21	773	773	771	771	2,400	771
2017-03-17	768	768	764	766	1,000	766
2017-03-16	750	750	750	750	500	750
2017-03-13	751	751	750	750	600	750
2017-03-10	753	753	752	752	400	752
2017-03-09	754	754	753	753	400	753
2017-03-08	754	759	754	759	300	759
2017-03-07	760	760	757	757	400	757
2017-03-06	753	760	753	760	300	760
2017-03-03	754	754	753	753	1,600	753
2017-03-02	750	763	750	763	600	763
2017-03-01	765	765	754	764	1,200	764
2017-02-28	752	758	751	753	2,500	753
2017-02-27	750	750	750	750	900	750
2017-02-24	748	756	748	755	600	755
2017-02-23	757	757	751	751	800	751
2017-02-22	753	754	743	751	2,100	751
2017-02-21	750	752	750	752	300	752
2017-02-20	746	750	746	749	300	749
2017-02-17	740	740	740	740	300	740
2017-02-16	743	743	743	743	100	743
2017-02-14	759	759	739	758	2,300	758
2017-02-13	735	736	735	736	300	736
2017-02-10	725	738	720	733	1,200	733
2017-02-08	740	740	735	740	700	740
2017-02-07	735	735	730	730	1,300	730
2017-02-06	727	728	722	728	4,600	728
2017-02-03	759	759	725	725	3,200	725
2017-02-02	741	742	741	741	800	741
2017-02-01	757	757	757	757	500	757
2017-01-31	746	757	741	741	2,000	741
2017-01-30	743	761	743	761	300	761
2017-01-27	764	764	740	758	1,300	758
2017-01-26	763	764	735	764	800	764
2017-01-25	750	757	750	757	200	757
2017-01-24	747	747	741	741	500	741
2017-01-23	759	759	756	756	2,600	756
2017-01-20	760	760	756	756	600	756
2017-01-19	773	773	756	764	4,900	764
2017-01-18	710	728	710	728	3,600	728
2017-01-17	728	728	701	704	2,000	704
2017-01-16	730	730	724	725	600	725
2017-01-13	757	757	745	745	1,000	745
2017-01-12	766	766	748	765	900	765
2017-01-11	745	762	742	762	2,300	762
2017-01-10	745	746	745	745	1,600	745
2017-01-06	746	746	731	745	3,200	745
2017-01-05	746	747	746	746	1,600	746
2017-01-04	744	747	741	747	2,300	747

分割・併合履歴： [2015-09-28]1株→0.1株