5964 東洋刃物(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,194	1,200	1,194	1,200	500	1,200
2019-12-27	1,194	1,198	1,194	1,194	600	1,194
2019-12-26	1,176	1,192	1,173	1,192	800	1,192
2019-12-25	1,168	1,196	1,168	1,194	2,000	1,194
2019-12-24	1,196	1,196	1,196	1,196	100	1,196
2019-12-23	1,169	1,199	1,169	1,199	400	1,199
2019-12-20	1,169	1,169	1,169	1,169	200	1,169
2019-12-19	1,185	1,185	1,185	1,185	100	1,185
2019-12-18	1,168	1,180	1,168	1,180	500	1,180
2019-12-17	1,171	1,197	1,171	1,197	200	1,197
2019-12-16	1,172	1,200	1,171	1,200	500	1,200
2019-12-13	1,199	1,199	1,171	1,194	400	1,194
2019-12-12	-	-	-	1,200	-	1,200
2019-12-11	1,204	1,204	1,200	1,200	600	1,200
2019-12-10	1,229	1,229	1,229	1,229	100	1,229
2019-12-09	1,245	1,245	1,230	1,230	400	1,230
2019-12-06	1,202	1,202	1,202	1,202	200	1,202
2019-12-05	1,200	1,201	1,200	1,201	1,700	1,201
2019-12-04	1,200	1,200	1,200	1,200	200	1,200
2019-12-03	1,199	1,200	1,198	1,200	2,400	1,200
2019-12-02	1,190	1,200	1,189	1,200	2,500	1,200
2019-11-29	1,146	1,195	1,145	1,190	2,900	1,190
2019-11-28	1,174	1,194	1,174	1,174	2,800	1,174
2019-11-27	1,199	1,199	1,193	1,193	400	1,193
2019-11-26	1,153	1,157	1,153	1,157	900	1,157
2019-11-25	1,132	1,132	1,132	1,132	100	1,132
2019-11-22	-	-	-	1,128	-	1,128
2019-11-21	1,109	1,128	1,109	1,128	3,100	1,128
2019-11-20	-	-	-	1,109	-	1,109
2019-11-19	-	-	-	1,109	-	1,109
2019-11-18	-	-	-	1,109	-	1,109
2019-11-15	-	-	-	1,109	-	1,109
2019-11-14	-	-	-	1,109	-	1,109
2019-11-13	1,109	1,109	1,109	1,109	100	1,109
2019-11-12	1,108	1,118	1,108	1,118	400	1,118
2019-11-11	1,080	1,098	1,080	1,098	800	1,098
2019-11-08	1,062	1,068	1,055	1,068	600	1,068
2019-11-07	1,062	1,062	1,062	1,062	1,000	1,062
2019-11-06	1,088	1,089	1,087	1,089	800	1,089
2019-11-05	1,108	1,108	1,078	1,088	1,600	1,088
2019-11-01	1,098	1,108	1,098	1,108	1,200	1,108
2019-10-31	1,077	1,099	1,077	1,097	500	1,097
2019-10-30	1,068	1,077	1,067	1,077	600	1,077
2019-10-29	1,077	1,078	1,077	1,077	400	1,077
2019-10-28	1,060	1,070	1,060	1,070	400	1,070
2019-10-25	1,059	1,059	1,059	1,059	100	1,059
2019-10-24	1,068	1,068	1,067	1,067	300	1,067
2019-10-23	1,060	1,061	1,057	1,059	2,300	1,059
2019-10-21	1,046	1,064	1,044	1,063	2,800	1,063
2019-10-18	1,106	1,106	1,106	1,106	100	1,106
2019-10-17	1,106	1,106	1,106	1,106	100	1,106
2019-10-16	1,100	1,108	1,100	1,108	300	1,108
2019-10-15	1,115	1,130	1,115	1,130	200	1,130
2019-10-11	1,095	1,105	1,095	1,100	600	1,100
2019-10-10	-	-	-	1,125	-	1,125
2019-10-09	-	-	-	1,125	-	1,125
2019-10-08	-	-	-	1,125	-	1,125
2019-10-07	-	-	-	1,125	-	1,125
2019-10-04	1,125	1,125	1,116	1,125	2,800	1,125
2019-10-03	-	-	-	1,170	-	1,170
2019-10-02	-	-	-	1,170	-	1,170
2019-10-01	1,210	1,210	1,170	1,170	700	1,170
2019-09-30	1,158	1,180	1,158	1,180	400	1,180
2019-09-27	-	-	-	1,188	-	1,188
2019-09-26	1,188	1,188	1,188	1,188	400	1,188
2019-09-25	1,179	1,179	1,179	1,179	100	1,179
2019-09-24	1,165	1,165	1,135	1,165	3,000	1,165
2019-09-20	-	-	-	1,160	-	1,160
2019-09-19	1,171	1,171	1,160	1,160	800	1,160
2019-09-18	-	-	-	1,179	-	1,179
2019-09-17	1,180	1,180	1,179	1,179	1,200	1,179
2019-09-13	1,180	1,180	1,180	1,180	100	1,180
2019-09-12	1,200	1,200	1,175	1,181	2,700	1,181
2019-09-11	1,230	1,230	1,205	1,205	400	1,205
2019-09-10	-	-	-	1,258	-	1,258
2019-09-09	-	-	-	1,258	-	1,258
2019-09-06	1,258	1,258	1,258	1,258	100	1,258
2019-09-05	-	-	-	1,288	-	1,288
2019-09-04	-	-	-	1,288	-	1,288
2019-09-03	-	-	-	1,288	-	1,288
2019-09-02	1,288	1,288	1,288	1,288	500	1,288
2019-08-30	1,253	1,288	1,253	1,288	400	1,288
2019-08-29	-	-	-	1,252	-	1,252
2019-08-28	1,260	1,260	1,252	1,252	200	1,252
2019-08-27	1,234	1,255	1,234	1,255	500	1,255
2019-08-26	1,260	1,290	1,260	1,290	500	1,290
2019-08-23	1,296	1,297	1,290	1,290	1,400	1,290
2019-08-22	1,295	1,298	1,295	1,298	500	1,298
2019-08-21	1,279	1,297	1,247	1,297	2,500	1,297
2019-08-20	1,267	1,280	1,267	1,280	400	1,280
2019-08-19	-	-	-	1,267	-	1,267
2019-08-16	1,250	1,297	1,249	1,267	3,300	1,267
2019-08-15	-	-	-	1,280	-	1,280
2019-08-14	1,240	1,280	1,240	1,280	500	1,280
2019-08-13	1,300	1,300	1,300	1,300	1,400	1,300
2019-08-09	1,305	1,305	1,299	1,300	700	1,300
2019-08-08	1,310	1,310	1,310	1,310	500	1,310
2019-08-07	1,305	1,310	1,299	1,310	1,400	1,310
2019-08-06	1,196	1,310	1,196	1,310	1,100	1,310
2019-08-05	-	-	-	1,310	-	1,310
2019-08-02	1,310	1,310	1,310	1,310	500	1,310
2019-08-01	1,315	1,315	1,300	1,300	600	1,300
2019-07-31	1,316	1,316	1,300	1,300	300	1,300
2019-07-30	1,298	1,300	1,291	1,300	1,500	1,300
2019-07-29	1,317	1,317	1,317	1,317	100	1,317
2019-07-26	1,317	1,317	1,317	1,317	700	1,317
2019-07-25	1,300	1,301	1,300	1,301	1,400	1,301
2019-07-24	1,297	1,300	1,269	1,300	1,500	1,300
2019-07-23	1,297	1,300	1,297	1,300	1,200	1,300
2019-07-22	1,298	1,299	1,298	1,299	900	1,299
2019-07-19	1,249	1,298	1,248	1,298	900	1,298
2019-07-18	1,248	1,295	1,248	1,295	500	1,295
2019-07-17	-	-	-	1,270	-	1,270
2019-07-16	1,239	1,300	1,220	1,270	1,200	1,270
2019-07-12	1,317	1,317	1,299	1,299	900	1,299
2019-07-11	1,295	1,295	1,295	1,295	300	1,295
2019-07-10	1,299	1,299	1,299	1,299	500	1,299
2019-07-09	1,295	1,299	1,295	1,299	4,400	1,299
2019-07-08	1,295	1,295	1,295	1,295	400	1,295
2019-07-05	1,295	1,295	1,295	1,295	900	1,295
2019-07-04	1,280	1,295	1,279	1,279	700	1,279
2019-07-03	1,292	1,292	1,291	1,291	900	1,291
2019-07-02	1,295	1,295	1,293	1,293	700	1,293
2019-07-01	1,300	1,300	1,299	1,299	900	1,299
2019-06-28	1,276	1,277	1,275	1,275	1,800	1,275
2019-06-27	1,274	1,274	1,274	1,274	400	1,274
2019-06-26	1,282	1,286	1,282	1,286	1,500	1,286
2019-06-25	1,281	1,281	1,281	1,281	300	1,281
2019-06-24	1,299	1,299	1,281	1,281	900	1,281
2019-06-21	1,299	1,299	1,299	1,299	400	1,299
2019-06-20	1,284	1,328	1,283	1,313	3,400	1,313
2019-06-19	1,284	1,284	1,284	1,284	1,000	1,284
2019-06-18	1,295	1,295	1,285	1,285	600	1,285
2019-06-17	1,300	1,309	1,299	1,299	1,300	1,299
2019-06-14	1,248	1,250	1,247	1,250	2,100	1,250
2019-06-13	1,269	1,269	1,255	1,255	3,100	1,255
2019-06-12	1,294	1,294	1,272	1,272	4,900	1,272
2019-06-11	1,283	1,299	1,282	1,282	3,100	1,282
2019-06-10	1,289	1,300	1,289	1,300	200	1,300
2019-06-07	-	-	-	1,272	-	1,272
2019-06-06	1,272	1,272	1,272	1,272	200	1,272
2019-06-05	-	-	-	1,304	-	1,304
2019-06-04	1,282	1,304	1,275	1,304	700	1,304
2019-06-03	1,300	1,301	1,299	1,300	1,700	1,300
2019-05-31	1,308	1,310	1,285	1,285	1,300	1,285
2019-05-30	1,280	1,280	1,280	1,280	200	1,280
2019-05-29	1,300	1,300	1,294	1,294	1,300	1,294
2019-05-28	1,272	1,310	1,272	1,310	1,300	1,310
2019-05-27	1,324	1,324	1,271	1,280	1,800	1,280
2019-05-24	1,310	1,329	1,308	1,329	2,300	1,329
2019-05-23	-	-	-	1,297	-	1,297
2019-05-22	1,305	1,305	1,297	1,297	1,400	1,297
2019-05-21	1,260	1,309	1,260	1,300	1,300	1,300
2019-05-20	1,310	1,310	1,248	1,254	1,500	1,254
2019-05-17	1,309	1,309	1,309	1,309	200	1,309
2019-05-16	1,310	1,310	1,250	1,257	2,100	1,257
2019-05-15	1,279	1,320	1,279	1,300	2,200	1,300
2019-05-14	1,180	1,309	1,150	1,309	9,600	1,309
2019-05-13	1,301	1,340	1,203	1,232	14,900	1,232
2019-05-10	1,541	1,541	1,485	1,492	1,900	1,492
2019-05-09	1,503	1,540	1,492	1,501	4,000	1,501
2019-05-08	1,492	1,492	1,474	1,474	500	1,474
2019-05-07	1,533	1,535	1,502	1,502	1,100	1,502
2019-04-26	1,488	1,495	1,472	1,495	1,700	1,495
2019-04-25	1,468	1,478	1,467	1,478	1,600	1,478
2019-04-24	1,494	1,500	1,468	1,468	1,000	1,468
2019-04-23	1,500	1,501	1,489	1,489	1,100	1,489
2019-04-22	1,498	1,500	1,498	1,500	600	1,500
2019-04-19	1,497	1,498	1,488	1,498	700	1,498
2019-04-18	1,514	1,514	1,480	1,497	1,200	1,497
2019-04-17	1,500	1,515	1,500	1,515	1,000	1,515
2019-04-16	1,485	1,517	1,481	1,492	5,200	1,492
2019-04-15	1,461	1,510	1,452	1,510	2,900	1,510
2019-04-12	1,498	1,498	1,475	1,475	700	1,475
2019-04-11	1,518	1,518	1,486	1,498	700	1,498
2019-04-10	1,480	1,490	1,480	1,490	2,000	1,490
2019-04-09	1,510	1,510	1,495	1,495	3,500	1,495
2019-04-08	1,500	1,546	1,500	1,520	5,000	1,520
2019-04-05	1,480	1,480	1,456	1,478	700	1,478
2019-04-04	1,500	1,500	1,490	1,490	2,500	1,490
2019-04-03	1,490	1,510	1,490	1,500	1,400	1,500
2019-04-02	1,472	1,497	1,451	1,476	2,500	1,476
2019-04-01	1,570	1,570	1,421	1,441	7,300	1,441
2019-03-29	1,420	1,470	1,420	1,470	6,000	1,470
2019-03-28	1,422	1,450	1,419	1,445	3,500	1,445
2019-03-27	1,427	1,475	1,392	1,425	3,000	1,425
2019-03-26	1,428	1,464	1,400	1,447	4,000	1,447
2019-03-25	1,384	1,420	1,350	1,391	3,000	1,391
2019-03-22	1,475	1,475	1,401	1,412	9,400	1,412
2019-03-20	1,474	1,492	1,474	1,475	5,400	1,475
2019-03-19	1,600	1,719	1,455	1,500	41,200	1,500
2019-03-18	1,620	1,620	1,620	1,620	7,600	1,620
2019-03-15	1,320	1,320	1,320	1,320	200	1,320
2019-03-14	1,291	1,321	1,291	1,320	3,000	1,320
2019-03-13	-	-	-	1,271	-	1,271
2019-03-12	1,281	1,281	1,271	1,271	300	1,271
2019-03-11	1,300	1,300	1,251	1,251	900	1,251
2019-03-08	1,303	1,303	1,299	1,299	1,300	1,299
2019-03-07	1,330	1,330	1,330	1,330	200	1,330
2019-03-06	1,300	1,324	1,299	1,324	2,400	1,324
2019-03-05	1,329	1,329	1,300	1,300	400	1,300
2019-03-04	1,330	1,330	1,302	1,302	800	1,302
2019-03-01	1,330	1,330	1,330	1,330	400	1,330
2019-02-28	1,300	1,321	1,300	1,321	1,100	1,321
2019-02-27	1,289	1,330	1,289	1,330	3,000	1,330
2019-02-26	1,286	1,287	1,285	1,287	6,500	1,287
2019-02-25	1,275	1,275	1,271	1,271	500	1,271
2019-02-22	-	-	-	1,275	-	1,275
2019-02-21	1,282	1,282	1,275	1,275	3,900	1,275
2019-02-20	1,266	1,285	1,265	1,282	2,300	1,282
2019-02-19	1,240	1,258	1,234	1,258	13,900	1,258
2019-02-18	1,274	1,274	1,265	1,265	800	1,265
2019-02-15	1,270	1,274	1,255	1,274	1,000	1,274
2019-02-14	1,261	1,274	1,261	1,274	900	1,274
2019-02-13	1,251	1,260	1,251	1,260	500	1,260
2019-02-12	1,300	1,300	1,265	1,265	3,800	1,265
2019-02-08	1,290	1,319	1,290	1,319	2,300	1,319
2019-02-07	1,311	1,337	1,308	1,335	1,100	1,335
2019-02-06	1,313	1,313	1,313	1,313	200	1,313
2019-02-05	1,263	1,300	1,263	1,275	2,000	1,275
2019-02-04	1,242	1,263	1,242	1,263	1,000	1,263
2019-02-01	1,252	1,252	1,219	1,248	900	1,248
2019-01-31	-	-	-	1,221	-	1,221
2019-01-30	1,232	1,263	1,221	1,221	2,700	1,221
2019-01-29	1,245	1,254	1,245	1,254	800	1,254
2019-01-28	1,256	1,277	1,256	1,275	1,700	1,275
2019-01-25	1,201	1,203	1,196	1,203	1,300	1,203
2019-01-24	1,186	1,219	1,186	1,214	1,300	1,214
2019-01-23	-	-	-	1,216	-	1,216
2019-01-22	1,220	1,220	1,216	1,216	1,100	1,216
2019-01-21	1,203	1,237	1,203	1,237	900	1,237
2019-01-18	1,200	1,209	1,197	1,198	1,400	1,198
2019-01-17	1,231	1,231	1,201	1,201	600	1,201
2019-01-16	1,197	1,202	1,197	1,201	3,100	1,201
2019-01-15	1,169	1,189	1,169	1,189	600	1,189
2019-01-11	1,174	1,196	1,174	1,196	500	1,196
2019-01-10	1,146	1,170	1,146	1,170	500	1,170
2019-01-09	1,151	1,151	1,150	1,150	3,100	1,150
2019-01-08	-	-	-	1,150	-	1,150
2019-01-07	1,170	1,170	1,150	1,150	1,100	1,150
2019-01-04	1,130	1,130	1,105	1,115	2,200	1,115

分割・併合履歴： [2015-09-28]1株→0.1株