1. HOME >
  2. 株価時系列 >
  3. 5964 >
  4. 2021年

5964 東洋刃物(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,0981,2461,0541,12112,0001,121
2021-12-291,0291,0511,0291,0518001,051
2021-12-281,0301,0301,0281,0281,5001,028
2021-12-271,0361,0381,0311,0311,8001,031
2021-12-241,0571,0571,0401,0461,4001,046
2021-12-231,0451,0631,0451,0632,9001,063
2021-12-221,0451,0451,0451,0452001,045
2021-12-211,0481,0491,0211,0481,1001,048
2021-12-201,0711,0711,0511,0515001,051
2021-12-171,1001,1051,0901,0901,7001,090
2021-12-161,0951,1001,0941,1005001,100
2021-12-151,0911,0951,0901,0904001,090
2021-12-141,1341,1341,0801,0909001,090
2021-12-131,1181,1181,1181,1181001,118
2021-12-101,1211,1251,1001,1009001,100
2021-12-091,1811,1811,1211,1217001,121
2021-12-081,1691,1691,1691,1691001,169
2021-12-071,1551,1761,1501,1765001,176
2021-12-061,1761,1761,1501,1502001,150
2021-12-03---1,116-1,116
2021-12-021,0941,1161,0941,1164001,116
2021-12-011,1301,1401,0801,1001,2001,100
2021-11-301,1071,3311,1001,1006,4001,100
2021-11-291,0781,1291,0471,0472,5001,047
2021-11-261,1951,1951,1231,1352,2001,135
2021-11-251,1841,1841,1651,1656001,165
2021-11-241,2001,2001,1841,1845001,184
2021-11-221,1771,1771,1501,1506001,150
2021-11-191,2801,2801,2031,2031,8001,203
2021-11-181,2221,2301,2171,2301,2001,230
2021-11-17---1,237-1,237
2021-11-161,1801,2371,1801,2371,6001,237
2021-11-151,1201,1861,1201,1852,4001,185
2021-11-121,1641,1641,1201,1206001,120
2021-11-111,1221,1331,1201,1201,4001,120
2021-11-101,1681,1681,1261,1402,1001,140
2021-11-091,1451,1691,1441,1691,1001,169
2021-11-081,1201,1471,1201,1459001,145
2021-11-051,1501,1501,1501,1505001,150
2021-11-041,1631,1631,1291,1602,0001,160
2021-11-021,1681,1681,1331,1335001,133
2021-11-011,1401,1401,1401,1404001,140
2021-10-291,1491,1591,1421,1596001,159
2021-10-281,1451,1681,1241,1499001,149
2021-10-271,1551,1551,1151,1151,6001,115
2021-10-261,1301,1771,1301,1771,4001,177
2021-10-251,1121,1301,1121,1303001,130
2021-10-221,1121,1121,1121,1127001,112
2021-10-21---1,155-1,155
2021-10-201,1751,1781,1551,1551,5001,155
2021-10-191,1751,1751,1011,1755,9001,175
2021-10-181,0501,0561,0411,0563001,056
2021-10-151,0511,0511,0511,0512001,051
2021-10-141,0601,0601,0591,0592001,059
2021-10-131,0751,0751,0551,0598001,059
2021-10-12---1,090-1,090
2021-10-11---1,090-1,090
2021-10-081,0901,0901,0901,0901001,090
2021-10-071,0551,0551,0551,0551001,055
2021-10-061,1001,1001,0701,0707001,070
2021-10-051,0961,1121,0761,0982,0001,098
2021-10-041,1331,1331,1171,1245001,124
2021-10-011,1711,1711,1391,1391,2001,139
2021-09-301,2151,2181,1931,1936001,193
2021-09-291,1861,2181,1861,2188001,218
2021-09-281,1741,2071,1741,2072001,207
2021-09-271,2001,2101,1641,1971,1001,197
2021-09-241,1901,2201,1731,2001,8001,200
2021-09-221,1881,2061,1801,1801,0001,180
2021-09-211,1881,2251,1811,1951,7001,195
2021-09-171,2101,2201,2051,2067001,206
2021-09-161,2401,2401,2151,2328001,232
2021-09-151,2671,2671,2371,2578001,257
2021-09-141,2671,2821,2671,2719001,271
2021-09-131,2651,2651,2651,2653001,265
2021-09-101,2301,2491,2281,2401,3001,240
2021-09-091,2651,2651,2601,2603001,260
2021-09-081,2411,2731,2411,2651,6001,265
2021-09-071,2281,2341,1951,2347001,234
2021-09-061,2411,2531,2011,2062,6001,206
2021-09-031,2751,2751,2511,2512001,251
2021-09-021,2491,2731,2451,2739001,273
2021-09-011,1551,2291,1551,2292,5001,229
2021-08-311,1491,1551,1481,1558001,155
2021-08-301,1351,1601,1321,1321,0001,132
2021-08-271,1351,1351,1351,1351001,135
2021-08-261,1381,1481,1341,1451,3001,145
2021-08-251,1511,1521,1381,1449001,144
2021-08-241,1421,1461,1261,1261,0001,126
2021-08-231,1251,1411,1201,1371,1001,137
2021-08-201,1151,1341,0781,1232,4001,123
2021-08-191,2141,2141,0741,1115,3001,111
2021-08-181,2131,2441,2131,2449001,244
2021-08-171,2491,2491,2011,2442,1001,244
2021-08-161,3431,3431,2491,2513,3001,251
2021-08-131,2541,2551,2541,2554001,255
2021-08-121,2451,2821,2451,2821,1001,282
2021-08-111,3321,3321,2081,2423,4001,242
2021-08-101,2311,2891,2051,2726,4001,272
2021-08-061,1651,2011,1441,2014,8001,201
2021-08-051,1251,1551,1241,1352,0001,135
2021-08-041,1701,2301,1201,1204,4001,120
2021-08-031,1701,2081,1611,1756,1001,175
2021-08-021,2031,2561,2031,2567001,256
2021-07-301,2511,2511,2331,2336001,233
2021-07-29---1,231-1,231
2021-07-281,2321,2351,2311,2316001,231
2021-07-271,2571,2571,2431,2431,1001,243
2021-07-261,2581,2641,2281,2342,1001,234
2021-07-211,2351,2551,2281,2281,1001,228
2021-07-201,2911,2911,2291,2293001,229
2021-07-191,2501,2571,2311,2319001,231
2021-07-161,2321,2321,2231,2263001,226
2021-07-151,2571,2681,2451,2451,5001,245
2021-07-141,3101,3101,2551,2851,5001,285
2021-07-131,2901,3101,2501,3104,4001,310
2021-07-121,2201,3571,2011,2555,2001,255
2021-07-091,1511,1901,1501,1694,0001,169
2021-07-081,2091,2091,1851,1902,3001,190
2021-07-071,2501,2521,2501,2526001,252
2021-07-061,2691,2801,2521,2524,7001,252
2021-07-051,3291,3291,2661,3291,9001,329
2021-07-021,3511,3551,3271,3342,7001,334
2021-07-011,3401,3681,3401,3681,0001,368
2021-06-301,3371,3891,3251,3402,8001,340
2021-06-291,3831,3831,3501,3671,9001,367
2021-06-281,4501,4501,3831,3832,8001,383
2021-06-251,3501,3981,3501,3873,7001,387
2021-06-241,3401,3671,3391,3671,9001,367
2021-06-231,3681,3681,3051,3664,8001,366
2021-06-221,3551,4091,3431,3539,6001,353
2021-06-211,3691,3691,3011,3556,9001,355
2021-06-181,4001,4001,3421,34514,9001,345
2021-06-171,4421,4491,3191,34126,0001,341
2021-06-161,5041,5801,4151,46842,0001,468
2021-06-151,6051,7391,4901,584158,6001,584
2021-06-141,2461,5201,2461,465150,6001,465
2021-06-111,0351,3311,0351,22033,2001,220
2021-06-101,0321,0431,0311,0316001,031
2021-06-091,0611,0681,0381,0401,8001,040
2021-06-081,0941,0941,0621,0915001,091
2021-06-071,0731,0941,0731,0949001,094
2021-06-041,0561,0731,0071,0732,8001,073
2021-06-031,0501,0801,0501,0803,8001,080
2021-06-021,0371,0399901,0392,1001,039
2021-06-011,0061,0269901,0262,0001,026
2021-05-319731,0149719912,200991
2021-05-289651,0129659771,000977
2021-05-279749829619611,800961
2021-05-261,0051,0449719862,500986
2021-05-251,0221,0299911,0051,8001,005
2021-05-249721,0099721,0053,8001,005
2021-05-2199899895097213,800972
2021-05-201,0381,0389459988,000998
2021-05-191,1121,1431,0201,05815,3001,058
2021-05-181,0351,1301,0101,08714,0001,087
2021-05-171,0251,0259809807,700980
2021-05-14---875-875
2021-05-13892892860875800875
2021-05-128949098928921,000892
2021-05-11901909901909400909
2021-05-108829338829012,600901
2021-05-07882882867882400882
2021-05-06880880850852600852
2021-04-30875880865880500880
2021-04-28878878878878100878
2021-04-278668808598591,800859
2021-04-26865865865865400865
2021-04-238238658238651,000865
2021-04-22813827813827400827
2021-04-21828828828828100828
2021-04-20833833833833100833
2021-04-19834834825834500834
2021-04-16827828827828200828
2021-04-15827827812827400827
2021-04-14824824821824500824
2021-04-13810825810825400825
2021-04-12828828825825800825
2021-04-098959008208287,200828
2021-04-088759008758755,900875
2021-04-078588608528601,800860
2021-04-068408578408431,500843
2021-04-058358508358353,000835
2021-04-028158228158221,200822
2021-04-01810810810810500810
2021-03-31806813804810800810
2021-03-30---804-804
2021-03-29803805802804900804
2021-03-267948007948001,000800
2021-03-25800800794794700794
2021-03-248108108008001,000800
2021-03-23814814812812800812
2021-03-22835835818818800818
2021-03-198418548258251,500825
2021-03-188088268088265,800826
2021-03-17812812800808600808
2021-03-16800800800800700800
2021-03-15792798792798700798
2021-03-12800800795800400800
2021-03-11786799786799200799
2021-03-108148148008001,100800
2021-03-09814814814814100814
2021-03-08815815814814900814
2021-03-05795795795795100795
2021-03-04794795794795400795
2021-03-03783794783794900794
2021-03-02---799-799
2021-03-01782799782799700799
2021-02-267947957807803,300780
2021-02-257897947887941,100794
2021-02-247957957907902,100790
2021-02-22795795795795600795
2021-02-19795795795795100795
2021-02-18796796795795300795
2021-02-177898107897953,200795
2021-02-167897897897891,200789
2021-02-158008047897901,500790
2021-02-128138248098101,900810
2021-02-10813813813813500813
2021-02-098138138138134,100813
2021-02-088028138028132,800813
2021-02-058038048008023,800802
2021-02-047898077898041,000804
2021-02-037617707607603,100760
2021-02-02768768765765200765
2021-02-017607757537532,000753
2021-01-297707757627751,300775
2021-01-287697707537702,200770
2021-01-277607707607701,100770
2021-01-267537607537601,500760
2021-01-257517557517551,200755
2021-01-227517517517511,500751
2021-01-217507517497511,300751
2021-01-20741750741750600750
2021-01-197447487447481,100748
2021-01-187247487247486,600748
2021-01-157307487307332,300733
2021-01-14735745735745300745
2021-01-137527547307333,400733
2021-01-127507587417411,100741
2021-01-087477567457493,800749
2021-01-07---767-767
2021-01-06---767-767
2021-01-05754767754767400767
2021-01-04752758752758600758

分割・併合履歴 ： [2015-09-28]1株→0.1株