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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 1,406 | 1,423 | 1,406 | 1,415 | 29,100 | 1,415 |
| 2024-04-23 | 1,393 | 1,405 | 1,386 | 1,398 | 20,900 | 1,398 |
| 2024-04-22 | 1,376 | 1,390 | 1,370 | 1,388 | 38,000 | 1,388 |
| 2024-04-19 | 1,368 | 1,376 | 1,337 | 1,362 | 47,100 | 1,362 |
| 2024-04-18 | 1,356 | 1,386 | 1,351 | 1,376 | 41,000 | 1,376 |
| 2024-04-17 | 1,385 | 1,385 | 1,351 | 1,360 | 41,300 | 1,360 |
| 2024-04-16 | 1,410 | 1,410 | 1,382 | 1,382 | 71,100 | 1,382 |
| 2024-04-15 | 1,393 | 1,411 | 1,385 | 1,406 | 27,800 | 1,406 |
| 2024-04-12 | 1,410 | 1,410 | 1,398 | 1,398 | 25,800 | 1,398 |
| 2024-04-11 | 1,390 | 1,405 | 1,382 | 1,405 | 15,000 | 1,405 |
| 2024-04-10 | 1,389 | 1,426 | 1,388 | 1,398 | 41,400 | 1,398 |
| 2024-04-09 | 1,386 | 1,405 | 1,386 | 1,397 | 52,300 | 1,397 |
| 2024-04-08 | 1,377 | 1,383 | 1,369 | 1,382 | 44,600 | 1,382 |
| 2024-04-05 | 1,361 | 1,383 | 1,356 | 1,377 | 57,800 | 1,377 |
| 2024-04-04 | 1,397 | 1,397 | 1,373 | 1,377 | 42,700 | 1,377 |
| 2024-04-03 | 1,375 | 1,399 | 1,368 | 1,388 | 22,500 | 1,388 |
| 2024-04-02 | 1,406 | 1,407 | 1,386 | 1,387 | 31,900 | 1,387 |
| 2024-04-01 | 1,450 | 1,450 | 1,407 | 1,407 | 35,400 | 1,407 |
| 2024-03-29 | 1,425 | 1,448 | 1,421 | 1,447 | 25,000 | 1,447 |
| 2024-03-28 | 1,430 | 1,448 | 1,421 | 1,425 | 36,600 | 1,425 |
| 2024-03-27 | 1,455 | 1,475 | 1,448 | 1,467 | 74,400 | 1,467 |
| 2024-03-26 | 1,430 | 1,461 | 1,417 | 1,450 | 64,100 | 1,450 |
| 2024-03-25 | 1,454 | 1,457 | 1,434 | 1,434 | 50,000 | 1,434 |
| 2024-03-22 | 1,470 | 1,473 | 1,443 | 1,454 | 80,000 | 1,454 |
| 2024-03-21 | 1,460 | 1,470 | 1,455 | 1,465 | 56,000 | 1,465 |
| 2024-03-19 | 1,412 | 1,437 | 1,410 | 1,437 | 108,000 | 1,437 |
| 2024-03-18 | 1,390 | 1,412 | 1,382 | 1,406 | 85,500 | 1,406 |
| 2024-03-15 | 1,371 | 1,384 | 1,360 | 1,382 | 73,400 | 1,382 |
| 2024-03-14 | 1,379 | 1,392 | 1,368 | 1,387 | 74,400 | 1,387 |
| 2024-03-13 | 1,407 | 1,412 | 1,374 | 1,379 | 102,600 | 1,379 |
| 2024-03-12 | 1,401 | 1,412 | 1,374 | 1,412 | 89,700 | 1,412 |
| 2024-03-11 | 1,451 | 1,452 | 1,412 | 1,426 | 88,500 | 1,426 |
| 2024-03-08 | 1,438 | 1,495 | 1,438 | 1,478 | 63,300 | 1,478 |
| 2024-03-07 | 1,490 | 1,490 | 1,455 | 1,457 | 74,200 | 1,457 |
| 2024-03-06 | 1,467 | 1,515 | 1,463 | 1,488 | 71,100 | 1,488 |
| 2024-03-05 | 1,470 | 1,483 | 1,452 | 1,478 | 48,300 | 1,478 |
| 2024-03-04 | 1,519 | 1,519 | 1,475 | 1,475 | 64,500 | 1,475 |
| 2024-03-01 | 1,531 | 1,531 | 1,502 | 1,522 | 62,800 | 1,522 |
| 2024-02-29 | 1,580 | 1,585 | 1,532 | 1,532 | 53,500 | 1,532 |
| 2024-02-28 | 1,565 | 1,596 | 1,555 | 1,580 | 88,400 | 1,580 |
| 2024-02-27 | 1,518 | 1,575 | 1,518 | 1,556 | 80,700 | 1,556 |
| 2024-02-26 | 1,520 | 1,534 | 1,508 | 1,510 | 55,000 | 1,510 |
| 2024-02-22 | 1,529 | 1,549 | 1,508 | 1,519 | 67,400 | 1,519 |
| 2024-02-21 | 1,535 | 1,547 | 1,523 | 1,523 | 58,700 | 1,523 |
| 2024-02-20 | 1,555 | 1,555 | 1,507 | 1,544 | 95,200 | 1,544 |
| 2024-02-19 | 1,538 | 1,555 | 1,521 | 1,555 | 78,600 | 1,555 |
| 2024-02-16 | 1,456 | 1,564 | 1,456 | 1,535 | 169,800 | 1,535 |
| 2024-02-15 | 1,479 | 1,500 | 1,455 | 1,455 | 92,700 | 1,455 |
| 2024-02-14 | 1,480 | 1,503 | 1,464 | 1,480 | 144,300 | 1,480 |
| 2024-02-13 | 1,425 | 1,491 | 1,396 | 1,491 | 303,500 | 1,491 |
| 2024-02-09 | 1,352 | 1,368 | 1,335 | 1,335 | 82,300 | 1,335 |
| 2024-02-08 | 1,350 | 1,361 | 1,332 | 1,360 | 65,600 | 1,360 |
| 2024-02-07 | 1,347 | 1,365 | 1,347 | 1,358 | 27,000 | 1,358 |
| 2024-02-06 | 1,370 | 1,370 | 1,345 | 1,347 | 35,100 | 1,347 |
| 2024-02-05 | 1,368 | 1,372 | 1,361 | 1,370 | 50,600 | 1,370 |
| 2024-02-02 | 1,373 | 1,376 | 1,351 | 1,366 | 49,900 | 1,366 |
| 2024-02-01 | 1,378 | 1,398 | 1,371 | 1,371 | 37,500 | 1,371 |
| 2024-01-31 | 1,359 | 1,394 | 1,359 | 1,394 | 36,900 | 1,394 |
| 2024-01-30 | 1,374 | 1,376 | 1,359 | 1,363 | 39,600 | 1,363 |
| 2024-01-29 | 1,347 | 1,379 | 1,347 | 1,371 | 48,200 | 1,371 |
| 2024-01-26 | 1,349 | 1,358 | 1,341 | 1,347 | 41,300 | 1,347 |
| 2024-01-25 | 1,341 | 1,356 | 1,341 | 1,351 | 33,200 | 1,351 |
| 2024-01-24 | 1,341 | 1,346 | 1,326 | 1,341 | 42,700 | 1,341 |
| 2024-01-23 | 1,357 | 1,357 | 1,340 | 1,346 | 59,600 | 1,346 |
| 2024-01-22 | 1,354 | 1,374 | 1,351 | 1,352 | 36,700 | 1,352 |
| 2024-01-19 | 1,347 | 1,355 | 1,337 | 1,354 | 62,000 | 1,354 |
| 2024-01-18 | 1,346 | 1,358 | 1,346 | 1,346 | 27,500 | 1,346 |
| 2024-01-17 | 1,357 | 1,368 | 1,344 | 1,347 | 52,600 | 1,347 |
| 2024-01-16 | 1,370 | 1,373 | 1,352 | 1,352 | 31,300 | 1,352 |
| 2024-01-15 | 1,354 | 1,374 | 1,354 | 1,374 | 27,600 | 1,374 |
| 2024-01-12 | 1,378 | 1,385 | 1,352 | 1,353 | 43,800 | 1,353 |
| 2024-01-11 | 1,375 | 1,416 | 1,375 | 1,384 | 62,300 | 1,384 |
| 2024-01-10 | 1,386 | 1,386 | 1,370 | 1,373 | 46,000 | 1,373 |
| 2024-01-09 | 1,393 | 1,397 | 1,374 | 1,387 | 39,100 | 1,387 |
| 2024-01-05 | 1,388 | 1,393 | 1,378 | 1,385 | 29,800 | 1,385 |
| 2024-01-04 | 1,335 | 1,384 | 1,326 | 1,376 | 65,000 | 1,376 |
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
