5981 東京製綱(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,180 | 1,182 | 1,106 | 1,129 | 76,900 | 1,129 |
| 2025-04-03 | 1,201 | 1,205 | 1,185 | 1,198 | 46,700 | 1,198 |
| 2025-04-02 | 1,240 | 1,240 | 1,220 | 1,229 | 30,200 | 1,229 |
| 2025-04-01 | 1,227 | 1,254 | 1,227 | 1,237 | 44,600 | 1,237 |
| 2025-03-31 | 1,250 | 1,250 | 1,218 | 1,221 | 113,300 | 1,221 |
| 2025-03-28 | 1,290 | 1,307 | 1,270 | 1,270 | 112,400 | 1,270 |
| 2025-03-27 | 1,350 | 1,357 | 1,342 | 1,350 | 91,100 | 1,350 |
| 2025-03-26 | 1,359 | 1,359 | 1,339 | 1,358 | 56,600 | 1,358 |
| 2025-03-25 | 1,348 | 1,360 | 1,340 | 1,360 | 38,900 | 1,360 |
| 2025-03-24 | 1,369 | 1,369 | 1,338 | 1,341 | 47,600 | 1,341 |
| 2025-03-21 | 1,352 | 1,368 | 1,349 | 1,356 | 59,600 | 1,356 |
| 2025-03-19 | 1,340 | 1,346 | 1,330 | 1,345 | 39,400 | 1,345 |
| 2025-03-18 | 1,350 | 1,358 | 1,341 | 1,341 | 29,900 | 1,341 |
| 2025-03-17 | 1,348 | 1,356 | 1,343 | 1,343 | 26,700 | 1,343 |
| 2025-03-14 | 1,334 | 1,341 | 1,331 | 1,340 | 22,300 | 1,340 |
| 2025-03-13 | 1,339 | 1,342 | 1,328 | 1,334 | 28,200 | 1,334 |
| 2025-03-12 | 1,319 | 1,336 | 1,316 | 1,335 | 28,600 | 1,335 |
| 2025-03-11 | 1,307 | 1,321 | 1,293 | 1,321 | 36,700 | 1,321 |
| 2025-03-10 | 1,334 | 1,347 | 1,323 | 1,327 | 42,600 | 1,327 |
| 2025-03-07 | 1,322 | 1,329 | 1,303 | 1,329 | 28,400 | 1,329 |
| 2025-03-06 | 1,306 | 1,322 | 1,306 | 1,319 | 30,000 | 1,319 |
| 2025-03-05 | 1,307 | 1,317 | 1,293 | 1,294 | 32,100 | 1,294 |
| 2025-03-04 | 1,318 | 1,318 | 1,303 | 1,307 | 24,100 | 1,307 |
| 2025-03-03 | 1,299 | 1,315 | 1,294 | 1,313 | 41,900 | 1,313 |
| 2025-02-28 | 1,286 | 1,293 | 1,274 | 1,277 | 28,500 | 1,277 |
| 2025-02-27 | 1,265 | 1,292 | 1,265 | 1,286 | 16,400 | 1,286 |
| 2025-02-26 | 1,280 | 1,281 | 1,249 | 1,265 | 50,200 | 1,265 |
| 2025-02-25 | 1,275 | 1,287 | 1,260 | 1,285 | 21,400 | 1,285 |
| 2025-02-21 | 1,281 | 1,281 | 1,268 | 1,278 | 24,400 | 1,278 |
| 2025-02-20 | 1,295 | 1,300 | 1,277 | 1,281 | 57,000 | 1,281 |
| 2025-02-19 | 1,305 | 1,311 | 1,304 | 1,304 | 15,500 | 1,304 |
| 2025-02-18 | 1,301 | 1,305 | 1,295 | 1,305 | 14,500 | 1,305 |
| 2025-02-17 | 1,295 | 1,312 | 1,295 | 1,301 | 30,800 | 1,301 |
| 2025-02-14 | 1,315 | 1,315 | 1,293 | 1,294 | 46,300 | 1,294 |
| 2025-02-13 | 1,305 | 1,328 | 1,288 | 1,309 | 106,000 | 1,309 |
| 2025-02-12 | 1,347 | 1,382 | 1,336 | 1,361 | 70,100 | 1,361 |
| 2025-02-10 | 1,361 | 1,371 | 1,347 | 1,347 | 44,500 | 1,347 |
| 2025-02-07 | 1,331 | 1,356 | 1,331 | 1,354 | 38,100 | 1,354 |
| 2025-02-06 | 1,308 | 1,339 | 1,308 | 1,328 | 32,000 | 1,328 |
| 2025-02-05 | 1,289 | 1,323 | 1,289 | 1,315 | 48,600 | 1,315 |
| 2025-02-04 | 1,294 | 1,304 | 1,282 | 1,290 | 41,700 | 1,290 |
| 2025-02-03 | 1,298 | 1,304 | 1,278 | 1,294 | 32,000 | 1,294 |
| 2025-01-31 | 1,314 | 1,314 | 1,295 | 1,300 | 18,700 | 1,300 |
| 2025-01-30 | 1,293 | 1,315 | 1,293 | 1,315 | 21,700 | 1,315 |
| 2025-01-29 | 1,306 | 1,311 | 1,293 | 1,293 | 45,700 | 1,293 |
| 2025-01-28 | 1,297 | 1,308 | 1,296 | 1,301 | 19,700 | 1,301 |
| 2025-01-27 | 1,304 | 1,314 | 1,296 | 1,300 | 28,000 | 1,300 |
| 2025-01-24 | 1,277 | 1,303 | 1,277 | 1,296 | 45,500 | 1,296 |
| 2025-01-23 | 1,290 | 1,290 | 1,277 | 1,277 | 25,800 | 1,277 |
| 2025-01-22 | 1,275 | 1,288 | 1,275 | 1,285 | 14,600 | 1,285 |
| 2025-01-21 | 1,286 | 1,288 | 1,271 | 1,274 | 22,200 | 1,274 |
| 2025-01-20 | 1,255 | 1,286 | 1,255 | 1,277 | 24,600 | 1,277 |
| 2025-01-17 | 1,238 | 1,261 | 1,231 | 1,255 | 27,000 | 1,255 |
| 2025-01-16 | 1,268 | 1,268 | 1,246 | 1,249 | 40,800 | 1,249 |
| 2025-01-15 | 1,260 | 1,274 | 1,260 | 1,263 | 25,300 | 1,263 |
| 2025-01-14 | 1,278 | 1,278 | 1,253 | 1,261 | 34,100 | 1,261 |
| 2025-01-10 | 1,288 | 1,293 | 1,278 | 1,278 | 27,000 | 1,278 |
| 2025-01-09 | 1,298 | 1,304 | 1,290 | 1,290 | 34,200 | 1,290 |
| 2025-01-08 | 1,301 | 1,315 | 1,299 | 1,301 | 37,600 | 1,301 |
| 2025-01-07 | 1,312 | 1,317 | 1,291 | 1,307 | 46,900 | 1,307 |
| 2025-01-06 | 1,303 | 1,313 | 1,295 | 1,308 | 62,800 | 1,308 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1991-09-25]1株→1.069株 [1989-03-28]1株→1.04株