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 |
---|---|---|---|---|---|---|
2025-02-13 | 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