5981 東京製綱(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-171,2991,3241,2891,30843,3001,308
2024-05-161,3121,3191,2951,29976,8001,299
2024-05-151,3701,3701,3031,303114,0001,303
2024-05-141,4221,4221,3551,357174,9001,357
2024-05-131,4751,5251,4631,490104,6001,490
2024-05-101,4431,4531,4361,44931,0001,449
2024-05-091,4111,4411,4011,43631,2001,436
2024-05-081,4231,4261,4001,41128,4001,411
2024-05-071,4431,4441,4211,42324,0001,423
2024-05-021,4361,4541,4361,44332,7001,443
2024-05-011,4341,4481,4251,44029,5001,440
2024-04-301,4291,4461,4191,44447,3001,444
2024-04-261,4061,4351,4021,42943,3001,429
2024-04-251,4081,4191,4001,40226,3001,402
2024-04-241,4061,4231,4061,41529,1001,415
2024-04-231,3931,4051,3861,39820,9001,398
2024-04-221,3761,3901,3701,38838,0001,388
2024-04-191,3681,3761,3371,36247,1001,362
2024-04-181,3561,3861,3511,37641,0001,376
2024-04-171,3851,3851,3511,36041,3001,360
2024-04-161,4101,4101,3821,38271,1001,382
2024-04-151,3931,4111,3851,40627,8001,406
2024-04-121,4101,4101,3981,39825,8001,398
2024-04-111,3901,4051,3821,40515,0001,405
2024-04-101,3891,4261,3881,39841,4001,398
2024-04-091,3861,4051,3861,39752,3001,397
2024-04-081,3771,3831,3691,38244,6001,382
2024-04-051,3611,3831,3561,37757,8001,377
2024-04-041,3971,3971,3731,37742,7001,377
2024-04-031,3751,3991,3681,38822,5001,388
2024-04-021,4061,4071,3861,38731,9001,387
2024-04-011,4501,4501,4071,40735,4001,407
2024-03-291,4251,4481,4211,44725,0001,447
2024-03-281,4301,4481,4211,42536,6001,425
2024-03-271,4551,4751,4481,46774,4001,467
2024-03-261,4301,4611,4171,45064,1001,450
2024-03-251,4541,4571,4341,43450,0001,434
2024-03-221,4701,4731,4431,45480,0001,454
2024-03-211,4601,4701,4551,46556,0001,465
2024-03-191,4121,4371,4101,437108,0001,437
2024-03-181,3901,4121,3821,40685,5001,406
2024-03-151,3711,3841,3601,38273,4001,382
2024-03-141,3791,3921,3681,38774,4001,387
2024-03-131,4071,4121,3741,379102,6001,379
2024-03-121,4011,4121,3741,41289,7001,412
2024-03-111,4511,4521,4121,42688,5001,426
2024-03-081,4381,4951,4381,47863,3001,478
2024-03-071,4901,4901,4551,45774,2001,457
2024-03-061,4671,5151,4631,48871,1001,488
2024-03-051,4701,4831,4521,47848,3001,478
2024-03-041,5191,5191,4751,47564,5001,475
2024-03-011,5311,5311,5021,52262,8001,522
2024-02-291,5801,5851,5321,53253,5001,532
2024-02-281,5651,5961,5551,58088,4001,580
2024-02-271,5181,5751,5181,55680,7001,556
2024-02-261,5201,5341,5081,51055,0001,510
2024-02-221,5291,5491,5081,51967,4001,519
2024-02-211,5351,5471,5231,52358,7001,523
2024-02-201,5551,5551,5071,54495,2001,544
2024-02-191,5381,5551,5211,55578,6001,555
2024-02-161,4561,5641,4561,535169,8001,535
2024-02-151,4791,5001,4551,45592,7001,455
2024-02-141,4801,5031,4641,480144,3001,480
2024-02-131,4251,4911,3961,491303,5001,491
2024-02-091,3521,3681,3351,33582,3001,335
2024-02-081,3501,3611,3321,36065,6001,360
2024-02-071,3471,3651,3471,35827,0001,358
2024-02-061,3701,3701,3451,34735,1001,347
2024-02-051,3681,3721,3611,37050,6001,370
2024-02-021,3731,3761,3511,36649,9001,366
2024-02-011,3781,3981,3711,37137,5001,371
2024-01-311,3591,3941,3591,39436,9001,394
2024-01-301,3741,3761,3591,36339,6001,363
2024-01-291,3471,3791,3471,37148,2001,371
2024-01-261,3491,3581,3411,34741,3001,347
2024-01-251,3411,3561,3411,35133,2001,351
2024-01-241,3411,3461,3261,34142,7001,341
2024-01-231,3571,3571,3401,34659,6001,346
2024-01-221,3541,3741,3511,35236,7001,352
2024-01-191,3471,3551,3371,35462,0001,354
2024-01-181,3461,3581,3461,34627,5001,346
2024-01-171,3571,3681,3441,34752,6001,347
2024-01-161,3701,3731,3521,35231,3001,352
2024-01-151,3541,3741,3541,37427,6001,374
2024-01-121,3781,3851,3521,35343,8001,353
2024-01-111,3751,4161,3751,38462,3001,384
2024-01-101,3861,3861,3701,37346,0001,373
2024-01-091,3931,3971,3741,38739,1001,387
2024-01-051,3881,3931,3781,38529,8001,385
2024-01-041,3351,3841,3261,37665,0001,376

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