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 |
|---|---|---|---|---|---|---|
| 2024-10-11 | 1,106 | 1,110 | 1,100 | 1,110 | 31,700 | 1,110 |
| 2024-10-10 | 1,100 | 1,105 | 1,095 | 1,103 | 26,300 | 1,103 |
| 2024-10-09 | 1,110 | 1,110 | 1,085 | 1,091 | 32,100 | 1,091 |
| 2024-10-08 | 1,116 | 1,127 | 1,109 | 1,109 | 117,600 | 1,109 |
| 2024-10-07 | 1,131 | 1,137 | 1,119 | 1,125 | 76,100 | 1,125 |
| 2024-10-04 | 1,126 | 1,137 | 1,119 | 1,125 | 72,500 | 1,125 |
| 2024-10-03 | 1,112 | 1,136 | 1,101 | 1,120 | 59,600 | 1,120 |
| 2024-10-02 | 1,092 | 1,117 | 1,091 | 1,097 | 34,400 | 1,097 |
| 2024-10-01 | 1,094 | 1,112 | 1,090 | 1,100 | 46,000 | 1,100 |
| 2024-09-30 | 1,061 | 1,100 | 1,058 | 1,084 | 95,600 | 1,084 |
| 2024-09-27 | 1,119 | 1,119 | 1,093 | 1,112 | 54,100 | 1,112 |
| 2024-09-26 | 1,099 | 1,113 | 1,089 | 1,113 | 83,000 | 1,113 |
| 2024-09-25 | 1,099 | 1,105 | 1,088 | 1,095 | 30,400 | 1,095 |
| 2024-09-24 | 1,085 | 1,095 | 1,083 | 1,095 | 36,300 | 1,095 |
| 2024-09-20 | 1,078 | 1,089 | 1,077 | 1,084 | 31,100 | 1,084 |
| 2024-09-19 | 1,063 | 1,081 | 1,063 | 1,075 | 24,400 | 1,075 |
| 2024-09-18 | 1,051 | 1,063 | 1,036 | 1,063 | 20,200 | 1,063 |
| 2024-09-17 | 1,053 | 1,054 | 1,029 | 1,045 | 22,800 | 1,045 |
| 2024-09-13 | 1,041 | 1,051 | 1,039 | 1,041 | 32,200 | 1,041 |
| 2024-09-12 | 1,052 | 1,056 | 1,031 | 1,044 | 28,100 | 1,044 |
| 2024-09-11 | 1,044 | 1,044 | 1,027 | 1,034 | 94,300 | 1,034 |
| 2024-09-10 | 1,073 | 1,073 | 1,045 | 1,054 | 37,200 | 1,054 |
| 2024-09-09 | 1,068 | 1,077 | 1,053 | 1,071 | 38,000 | 1,071 |
| 2024-09-06 | 1,108 | 1,108 | 1,079 | 1,089 | 28,300 | 1,089 |
| 2024-09-05 | 1,095 | 1,117 | 1,088 | 1,107 | 66,300 | 1,107 |
| 2024-09-04 | 1,083 | 1,120 | 1,082 | 1,095 | 163,600 | 1,095 |
| 2024-09-03 | 1,116 | 1,121 | 1,104 | 1,109 | 23,200 | 1,109 |
| 2024-09-02 | 1,115 | 1,118 | 1,103 | 1,113 | 73,000 | 1,113 |
| 2024-08-30 | 1,112 | 1,126 | 1,108 | 1,113 | 50,300 | 1,113 |
| 2024-08-29 | 1,101 | 1,113 | 1,101 | 1,112 | 26,200 | 1,112 |
| 2024-08-28 | 1,119 | 1,119 | 1,107 | 1,111 | 22,500 | 1,111 |
| 2024-08-27 | 1,110 | 1,118 | 1,110 | 1,118 | 49,300 | 1,118 |
| 2024-08-26 | 1,106 | 1,113 | 1,100 | 1,107 | 34,900 | 1,107 |
| 2024-08-23 | 1,113 | 1,122 | 1,108 | 1,115 | 24,300 | 1,115 |
| 2024-08-22 | 1,111 | 1,120 | 1,109 | 1,116 | 32,400 | 1,116 |
| 2024-08-21 | 1,111 | 1,114 | 1,107 | 1,111 | 28,000 | 1,111 |
| 2024-08-20 | 1,113 | 1,141 | 1,112 | 1,113 | 43,900 | 1,113 |
| 2024-08-19 | 1,133 | 1,143 | 1,111 | 1,111 | 38,800 | 1,111 |
| 2024-08-16 | 1,120 | 1,151 | 1,120 | 1,149 | 38,000 | 1,149 |
| 2024-08-15 | 1,120 | 1,128 | 1,105 | 1,111 | 38,800 | 1,111 |
| 2024-08-14 | 1,090 | 1,133 | 1,085 | 1,121 | 34,400 | 1,121 |
| 2024-08-13 | 1,111 | 1,112 | 1,080 | 1,092 | 67,100 | 1,092 |
| 2024-08-09 | 1,116 | 1,134 | 1,090 | 1,119 | 47,900 | 1,119 |
| 2024-08-08 | 1,062 | 1,118 | 1,060 | 1,086 | 42,800 | 1,086 |
| 2024-08-07 | 1,020 | 1,124 | 1,010 | 1,088 | 91,800 | 1,088 |
| 2024-08-06 | 1,031 | 1,100 | 1,009 | 1,053 | 97,500 | 1,053 |
| 2024-08-05 | 1,121 | 1,121 | 951 | 956 | 165,000 | 956 |
| 2024-08-02 | 1,210 | 1,215 | 1,151 | 1,151 | 95,700 | 1,151 |
| 2024-08-01 | 1,270 | 1,270 | 1,227 | 1,227 | 47,500 | 1,227 |
| 2024-07-31 | 1,246 | 1,274 | 1,231 | 1,274 | 26,400 | 1,274 |
| 2024-07-30 | 1,246 | 1,254 | 1,239 | 1,239 | 47,000 | 1,239 |
| 2024-07-29 | 1,250 | 1,251 | 1,237 | 1,250 | 33,800 | 1,250 |
| 2024-07-26 | 1,247 | 1,259 | 1,240 | 1,240 | 31,000 | 1,240 |
| 2024-07-25 | 1,248 | 1,251 | 1,233 | 1,234 | 46,500 | 1,234 |
| 2024-07-24 | 1,257 | 1,267 | 1,256 | 1,260 | 49,100 | 1,260 |
| 2024-07-23 | 1,265 | 1,278 | 1,249 | 1,257 | 69,900 | 1,257 |
| 2024-07-22 | 1,277 | 1,286 | 1,261 | 1,261 | 85,300 | 1,261 |
| 2024-07-19 | 1,316 | 1,317 | 1,283 | 1,288 | 90,900 | 1,288 |
| 2024-07-18 | 1,331 | 1,340 | 1,316 | 1,316 | 44,000 | 1,316 |
| 2024-07-17 | 1,322 | 1,332 | 1,322 | 1,332 | 29,800 | 1,332 |
| 2024-07-16 | 1,324 | 1,336 | 1,320 | 1,322 | 42,800 | 1,322 |
| 2024-07-12 | 1,320 | 1,331 | 1,318 | 1,329 | 35,500 | 1,329 |
| 2024-07-11 | 1,323 | 1,333 | 1,316 | 1,324 | 49,400 | 1,324 |
| 2024-07-10 | 1,333 | 1,344 | 1,312 | 1,318 | 78,900 | 1,318 |
| 2024-07-09 | 1,330 | 1,337 | 1,313 | 1,333 | 37,000 | 1,333 |
| 2024-07-08 | 1,338 | 1,338 | 1,319 | 1,319 | 58,100 | 1,319 |
| 2024-07-05 | 1,346 | 1,346 | 1,321 | 1,334 | 39,000 | 1,334 |
| 2024-07-04 | 1,342 | 1,348 | 1,334 | 1,346 | 25,200 | 1,346 |
| 2024-07-03 | 1,356 | 1,359 | 1,341 | 1,341 | 42,500 | 1,341 |
| 2024-07-02 | 1,347 | 1,355 | 1,341 | 1,350 | 34,100 | 1,350 |
| 2024-07-01 | 1,352 | 1,357 | 1,343 | 1,347 | 24,800 | 1,347 |
| 2024-06-28 | 1,364 | 1,364 | 1,342 | 1,352 | 28,000 | 1,352 |
| 2024-06-27 | 1,370 | 1,376 | 1,356 | 1,362 | 25,000 | 1,362 |
| 2024-06-26 | 1,377 | 1,377 | 1,361 | 1,369 | 37,500 | 1,369 |
| 2024-06-25 | 1,359 | 1,376 | 1,359 | 1,376 | 50,900 | 1,376 |
| 2024-06-24 | 1,342 | 1,357 | 1,342 | 1,355 | 49,500 | 1,355 |
| 2024-06-21 | 1,345 | 1,356 | 1,337 | 1,337 | 54,800 | 1,337 |
| 2024-06-20 | 1,337 | 1,345 | 1,326 | 1,345 | 41,500 | 1,345 |
| 2024-06-19 | 1,332 | 1,348 | 1,322 | 1,325 | 52,200 | 1,325 |
| 2024-06-18 | 1,291 | 1,329 | 1,291 | 1,328 | 63,600 | 1,328 |
| 2024-06-17 | 1,295 | 1,296 | 1,271 | 1,292 | 71,900 | 1,292 |
| 2024-06-14 | 1,259 | 1,294 | 1,257 | 1,286 | 52,600 | 1,286 |
| 2024-06-13 | 1,281 | 1,283 | 1,261 | 1,271 | 42,200 | 1,271 |
| 2024-06-12 | 1,298 | 1,301 | 1,276 | 1,276 | 43,400 | 1,276 |
| 2024-06-11 | 1,304 | 1,308 | 1,298 | 1,298 | 26,400 | 1,298 |
| 2024-06-10 | 1,280 | 1,306 | 1,280 | 1,306 | 29,700 | 1,306 |
| 2024-06-07 | 1,281 | 1,291 | 1,275 | 1,284 | 25,500 | 1,284 |
| 2024-06-06 | 1,305 | 1,305 | 1,278 | 1,280 | 38,800 | 1,280 |
| 2024-06-05 | 1,306 | 1,313 | 1,290 | 1,290 | 32,400 | 1,290 |
| 2024-06-04 | 1,314 | 1,316 | 1,299 | 1,301 | 31,300 | 1,301 |
| 2024-06-03 | 1,325 | 1,327 | 1,309 | 1,313 | 37,100 | 1,313 |
| 2024-05-31 | 1,305 | 1,320 | 1,305 | 1,319 | 23,700 | 1,319 |
| 2024-05-30 | 1,288 | 1,305 | 1,288 | 1,305 | 31,400 | 1,305 |
| 2024-05-29 | 1,293 | 1,304 | 1,293 | 1,300 | 50,600 | 1,300 |
| 2024-05-28 | 1,314 | 1,315 | 1,293 | 1,293 | 32,300 | 1,293 |
| 2024-05-27 | 1,308 | 1,318 | 1,298 | 1,303 | 55,000 | 1,303 |
| 2024-05-24 | 1,270 | 1,307 | 1,270 | 1,303 | 22,300 | 1,303 |
| 2024-05-23 | 1,285 | 1,303 | 1,262 | 1,292 | 63,000 | 1,292 |
| 2024-05-22 | 1,311 | 1,316 | 1,292 | 1,292 | 78,900 | 1,292 |
| 2024-05-21 | 1,327 | 1,334 | 1,319 | 1,320 | 30,000 | 1,320 |
| 2024-05-20 | 1,308 | 1,329 | 1,308 | 1,318 | 34,300 | 1,318 |
| 2024-05-17 | 1,299 | 1,324 | 1,289 | 1,308 | 43,300 | 1,308 |
| 2024-05-16 | 1,312 | 1,319 | 1,295 | 1,299 | 76,800 | 1,299 |
| 2024-05-15 | 1,370 | 1,370 | 1,303 | 1,303 | 114,000 | 1,303 |
| 2024-05-14 | 1,422 | 1,422 | 1,355 | 1,357 | 174,900 | 1,357 |
| 2024-05-13 | 1,475 | 1,525 | 1,463 | 1,490 | 104,600 | 1,490 |
| 2024-05-10 | 1,443 | 1,453 | 1,436 | 1,449 | 31,000 | 1,449 |
| 2024-05-09 | 1,411 | 1,441 | 1,401 | 1,436 | 31,200 | 1,436 |
| 2024-05-08 | 1,423 | 1,426 | 1,400 | 1,411 | 28,400 | 1,411 |
| 2024-05-07 | 1,443 | 1,444 | 1,421 | 1,423 | 24,000 | 1,423 |
| 2024-05-02 | 1,436 | 1,454 | 1,436 | 1,443 | 32,700 | 1,443 |
| 2024-05-01 | 1,434 | 1,448 | 1,425 | 1,440 | 29,500 | 1,440 |
| 2024-04-30 | 1,429 | 1,446 | 1,419 | 1,444 | 47,300 | 1,444 |
| 2024-04-26 | 1,406 | 1,435 | 1,402 | 1,429 | 43,300 | 1,429 |
| 2024-04-25 | 1,408 | 1,419 | 1,400 | 1,402 | 26,300 | 1,402 |
| 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
