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
2025-02-131,3051,3281,2881,309106,0001,309
2025-02-121,3471,3821,3361,36170,1001,361
2025-02-101,3611,3711,3471,34744,5001,347
2025-02-071,3311,3561,3311,35438,1001,354
2025-02-061,3081,3391,3081,32832,0001,328
2025-02-051,2891,3231,2891,31548,6001,315
2025-02-041,2941,3041,2821,29041,7001,290
2025-02-031,2981,3041,2781,29432,0001,294
2025-01-311,3141,3141,2951,30018,7001,300
2025-01-301,2931,3151,2931,31521,7001,315
2025-01-291,3061,3111,2931,29345,7001,293
2025-01-281,2971,3081,2961,30119,7001,301
2025-01-271,3041,3141,2961,30028,0001,300
2025-01-241,2771,3031,2771,29645,5001,296
2025-01-231,2901,2901,2771,27725,8001,277
2025-01-221,2751,2881,2751,28514,6001,285
2025-01-211,2861,2881,2711,27422,2001,274
2025-01-201,2551,2861,2551,27724,6001,277
2025-01-171,2381,2611,2311,25527,0001,255
2025-01-161,2681,2681,2461,24940,8001,249
2025-01-151,2601,2741,2601,26325,3001,263
2025-01-141,2781,2781,2531,26134,1001,261
2025-01-101,2881,2931,2781,27827,0001,278
2025-01-091,2981,3041,2901,29034,2001,290
2025-01-081,3011,3151,2991,30137,6001,301
2025-01-071,3121,3171,2911,30746,9001,307
2025-01-061,3031,3131,2951,30862,8001,308

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