5981 東京製綱(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-2793294091893636,800936
2022-06-2491993791091748,200917
2022-06-2392894591091066,900910
2022-06-2291093990693768,600937
2022-06-2187289686889638,200896
2022-06-2088788985487047,300870
2022-06-1787488487288335,500883
2022-06-1689190589189731,300897
2022-06-1590091089089030,100890
2022-06-1490190588990249,400902
2022-06-1391593391592424,500924
2022-06-1094894993093358,200933
2022-06-0997999396096397,900963
2022-06-0896498896498867,400988
2022-06-0798299496496458,600964
2022-06-0694598694598551,000985
2022-06-0394795493795345,900953
2022-06-0293594593094555,400945
2022-06-0191993491593439,100934
2022-05-3192693591491946,800919
2022-05-3090993290793257,200932
2022-05-2791491590690919,500909
2022-05-2689991389990221,700902
2022-05-2590790789189519,600895
2022-05-2491492289790524,000905
2022-05-2391592390391432,800914
2022-05-2089391089191028,100910
2022-05-1988490488189623,600896
2022-05-1890090888689942,100899
2022-05-1787890487890426,400904
2022-05-1691491486988047,000880
2022-05-13892916876902100,800902
2022-05-1284084883283231,700832
2022-05-1183284983284423,500844
2022-05-1082683882383236,000832
2022-05-0985985983984024,200840
2022-05-0685086084686025,700860
2022-05-0285086484985428,900854
2022-04-2884385483084845,200848
2022-04-2783284381683859,300838
2022-04-2684685283583524,700835
2022-04-2585185183784349,600843
2022-04-2287287685986625,000866
2022-04-2187388587288515,000885
2022-04-2088488787287427,100874
2022-04-1986488986487926,500879
2022-04-1887487985986827,100868
2022-04-1587888987487821,500878
2022-04-1488288988088517,800885
2022-04-1387387886887732,400877
2022-04-1287488986887349,900873
2022-04-1189691188288930,600889
2022-04-0890090789190336,400903
2022-04-0789889888488941,000889
2022-04-0691892190290249,400902
2022-04-0595095291291394,600913
2022-04-0492594691894664,400946
2022-04-0190591789391349,300913
2022-03-3189392289090556,100905
2022-03-3091091788790156,600901
2022-03-2991792190891944,900919
2022-03-2894194191492239,700922
2022-03-2593093691593548,000935
2022-03-2491192789592766,900927
2022-03-2392692890391269,700912
2022-03-2290792590791594,300915
2022-03-1888389687589682,300896
2022-03-1789289687188958,300889
2022-03-1687488486487128,800871
2022-03-1585287985287139,100871
2022-03-1484186384185928,400859
2022-03-1183384482584130,700841
2022-03-1083483881683850,600838
2022-03-0980082779580463,500804
2022-03-0882682879579687,000796
2022-03-0788288383484156,100841
2022-03-0490991687488382,200883
2022-03-0388088787287945,400879
2022-03-0287087886286546,900865
2022-03-0187089287088385,200883
2022-02-2886787185786546,200865
2022-02-2585085684185245,700852
2022-02-2484085482684254,300842
2022-02-2284284983184950,100849
2022-02-2184785384184444,300844
2022-02-1884687083586246,800862
2022-02-1786086984685044,300850
2022-02-1686386784985631,100856
2022-02-1586387384585169,900851
2022-02-14882886844857145,600857
2022-02-10929936896916136,000916
2022-02-0990092289991971,700919
2022-02-0888790288789335,100893
2022-02-0789590588688634,100886
2022-02-0487589686689138,000891
2022-02-0387888686788051,900880
2022-02-0284887984887932,400879
2022-02-0187988284685478,500854
2022-01-3184586884386754,700867
2022-01-2882482480781540,300815
2022-01-2784584980280964,300809
2022-01-2684084883583725,500837
2022-01-2586786783184156,300841
2022-01-2485186584386235,600862
2022-01-2186086084085752,500857
2022-01-2086288785687044,900870
2022-01-1988389386086282,500862
2022-01-1891391889389646,300896
2022-01-1791993290690634,400906
2022-01-1492092090191366,400913
2022-01-1394394392592845,500928
2022-01-1293294993194758,100947
2022-01-1192092591091745,100917
2022-01-0793195891192685,100926
2022-01-06935952920928138,800928
2022-01-05945964935939112,400939
2022-01-04894935891932152,200932

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