5981 東京製綱(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-1889590488590445,400904
2021-10-1588890188889937,900899
2021-10-1488289086888835,800888
2021-10-13898899866879110,100879
2021-10-1291691689790651,500906
2021-10-1191992690991542,300915
2021-10-0891092190291748,600917
2021-10-0791891889489559,900895
2021-10-0693294591291256,600912
2021-10-0592393590292764,700927
2021-10-0496096293393952,600939
2021-10-0196697094394670,900946
2021-09-3097398796998141,300981
2021-09-2997597995897475,400974
2021-09-2898398895998466,500984
2021-09-2798599497497455,200974
2021-09-2498799597598775,800987
2021-09-2299099396296270,800962
2021-09-219901,00499099042,700990
2021-09-171,0101,0211,0061,02138,1001,021
2021-09-161,0221,0351,0001,01653,9001,016
2021-09-151,0401,0401,0211,02741,8001,027
2021-09-141,0121,0509981,05068,0001,050
2021-09-131,0291,0291,0051,01156,6001,011
2021-09-101,0141,0391,0111,02370,3001,023
2021-09-091,0521,0551,0231,02737,9001,027
2021-09-081,0351,0601,0311,04961,5001,049
2021-09-071,0481,0481,0311,04245,8001,042
2021-09-061,0571,0591,0271,03345,7001,033
2021-09-031,0411,0571,0391,04453,2001,044
2021-09-021,0401,0401,0141,02964,1001,029
2021-09-011,0351,0581,0351,04358,7001,043
2021-08-311,0261,0391,0121,03233,0001,032
2021-08-301,0061,0299961,02652,1001,026
2021-08-279901,00098498735,000987
2021-08-261,0181,01899499745,300997
2021-08-259841,0159801,00878,2001,008
2021-08-2495599495598060,300980
2021-08-2393897193895753,900957
2021-08-2096497192792790,000927
2021-08-1998098796396360,500963
2021-08-189701,00095898255,200982
2021-08-171,0111,01898098072,900980
2021-08-161,0301,03099299686,400996
2021-08-131,0611,0611,0131,028133,3001,028
2021-08-121,0931,1001,0611,062120,1001,062
2021-08-111,0981,1921,0501,123503,0001,123
2021-08-101,0701,0761,0371,05741,0001,057
2021-08-061,0671,0831,0601,07032,3001,070
2021-08-051,0861,1001,0641,07146,2001,071
2021-08-041,1151,1201,0851,09248,8001,092
2021-08-031,1221,1331,1091,11529,9001,115
2021-08-021,1001,1221,0961,11348,3001,113
2021-07-301,1151,1151,0891,08948,5001,089
2021-07-291,1301,1351,1131,11342,2001,113
2021-07-281,1361,1481,1141,11829,7001,118
2021-07-271,1151,1451,1151,14330,5001,143
2021-07-261,1101,1341,1001,11860,1001,118
2021-07-211,0871,1061,0831,09043,8001,090
2021-07-201,0821,0991,0741,08447,0001,084
2021-07-191,1301,1331,1001,10758,1001,107
2021-07-161,1351,1551,1301,15228,5001,152
2021-07-151,1361,1521,1311,14045,0001,140
2021-07-141,1561,1721,1481,14961,8001,149
2021-07-131,1241,1531,1241,15341,6001,153
2021-07-121,1121,1381,1111,11745,8001,117
2021-07-091,0851,0981,0651,09269,0001,092
2021-07-081,1081,1191,0961,10049,3001,100
2021-07-071,1211,1321,1091,10923,4001,109
2021-07-061,1181,1341,1101,13428,0001,134
2021-07-051,1591,1591,1121,11862,9001,118
2021-07-021,1081,1301,1031,12942,7001,129
2021-07-011,1151,1191,0961,10634,0001,106
2021-06-301,1421,1441,1101,11037,3001,110
2021-06-291,1601,1601,1301,13644,3001,136
2021-06-281,1601,1711,1511,15838,8001,158
2021-06-251,1551,1551,1371,14637,0001,146
2021-06-241,1511,1531,1341,13824,1001,138
2021-06-231,1651,1651,1451,15129,6001,151
2021-06-221,1601,1701,1501,16636,2001,166
2021-06-211,1281,1411,1071,13055,6001,130
2021-06-181,1821,1821,1481,15845,5001,158
2021-06-171,1771,1871,1561,18142,0001,181
2021-06-161,1641,1771,1601,17023,7001,170
2021-06-151,1991,2001,1731,17650,9001,176
2021-06-141,2201,2271,1901,19442,0001,194
2021-06-111,2181,2281,2011,22335,3001,223
2021-06-101,2071,2241,1971,22031,8001,220
2021-06-091,2311,2451,2151,22233,8001,222
2021-06-081,2521,2601,2281,24442,6001,244
2021-06-071,2871,3021,2541,26154,4001,261
2021-06-041,2861,2861,2621,27943,3001,279
2021-06-031,2581,2901,2501,29055,5001,290
2021-06-021,2441,2631,2251,26052,3001,260
2021-06-011,2081,2421,1881,23570,4001,235
2021-05-311,2281,2281,1911,20856,8001,208
2021-05-281,2601,2601,2151,22963,4001,229
2021-05-271,2431,2901,2431,24380,8001,243
2021-05-261,2541,2661,2251,25658,2001,256
2021-05-251,2471,2651,2311,24250,4001,242
2021-05-241,2271,2461,2201,23635,6001,236
2021-05-211,2401,2491,2161,22664,5001,226
2021-05-201,2401,2651,2311,23375,3001,233
2021-05-191,2321,2851,2101,231119,4001,231
2021-05-181,2351,3001,2261,250240,7001,250
2021-05-171,2301,3081,1731,226355,6001,226
2021-05-141,0751,2601,0511,231382,6001,231
2021-05-131,0641,0871,0451,05359,6001,053
2021-05-121,1161,1161,0601,07779,0001,077
2021-05-111,1141,1471,1121,11780,8001,117
2021-05-101,1151,1301,0621,100123,3001,100
2021-05-071,1541,1621,0951,115105,8001,115
2021-05-061,0501,1411,0501,124124,4001,124
2021-04-301,0851,0881,0361,040139,9001,040
2021-04-281,1001,1091,0801,08879,1001,088
2021-04-271,0821,1251,0821,10989,9001,109
2021-04-261,1071,1101,0821,08274,7001,082
2021-04-231,1011,1331,0911,09364,4001,093
2021-04-221,0881,1121,0871,10849,6001,108
2021-04-211,0731,0921,0631,076121,7001,076
2021-04-201,1411,1561,0971,100121,5001,100
2021-04-191,1601,1761,1501,15720,3001,157
2021-04-161,1601,1721,1421,15958,4001,159
2021-04-151,1471,1631,1401,15851,1001,158
2021-04-141,1781,1811,1291,14773,2001,147
2021-04-131,1911,1951,1751,17640,2001,176
2021-04-121,1901,2001,1671,19349,9001,193
2021-04-091,2161,2181,1881,19032,5001,190
2021-04-081,2341,2341,1901,20394,8001,203
2021-04-071,2091,2341,1891,23482,3001,234
2021-04-061,2471,2471,1841,20497,1001,204
2021-04-051,2351,2581,2261,24795,7001,247
2021-04-021,2641,2881,2271,234113,4001,234
2021-04-011,2641,2991,2401,259103,5001,259
2021-03-311,2481,2521,2111,225129,1001,225
2021-03-301,2751,3031,2401,248219,3001,248
2021-03-291,3031,3061,2601,28871,2001,288
2021-03-261,3001,3171,2901,29764,7001,297
2021-03-251,2541,2811,2361,27764,6001,277
2021-03-241,2761,2981,2321,233166,7001,233
2021-03-231,3501,4071,3001,301190,8001,301
2021-03-221,3221,3641,3071,329247,5001,329
2021-03-191,3401,3501,3211,328110,3001,328
2021-03-181,3101,3591,3071,351179,8001,351
2021-03-171,3331,3331,2841,300120,9001,300
2021-03-161,3411,3551,3171,33458,4001,334
2021-03-151,3641,3941,3281,37188,9001,371
2021-03-121,3441,3681,3001,344120,3001,344
2021-03-111,3771,3781,3131,323180,6001,323
2021-03-101,3021,4451,3021,394607,4001,394
2021-03-091,2841,3051,2581,29994,7001,299
2021-03-081,3281,3401,2511,26795,7001,267
2021-03-051,3031,3151,2831,309178,9001,309
2021-03-041,3511,3521,2931,333279,9001,333
2021-03-031,4101,4201,3501,357239,9001,357
2021-03-021,4201,4261,4071,41988,0001,419
2021-03-011,4081,4301,4081,41981,8001,419
2021-02-261,4011,4291,4011,416131,7001,416
2021-02-251,4331,4371,4141,41896,1001,418
2021-02-241,4451,4501,4311,43284,1001,432
2021-02-221,4651,4851,4451,445141,5001,445
2021-02-191,4591,4591,4321,439173,0001,439
2021-02-181,4571,4771,4431,444326,1001,444
2021-02-171,4561,5001,4311,477505,4001,477
2021-02-161,4461,4821,4301,456372,6001,456
2021-02-151,4131,4561,4131,446250,6001,446
2021-02-121,4291,4401,4051,426161,2001,426
2021-02-101,4291,4451,4261,439155,4001,439
2021-02-091,4501,4741,4151,447407,7001,447
2021-02-081,4801,4931,4281,448593,8001,448
2021-02-051,4401,4951,4211,4901,478,0001,490
2021-02-041,3241,3791,3211,353161,2001,353
2021-02-031,3241,3601,3071,331256,1001,331
2021-02-021,2801,3751,2681,354512,1001,354
2021-02-011,2801,3211,2521,252357,3001,252
2021-01-291,3241,3471,2911,291330,6001,291
2021-01-281,3531,3831,3171,352576,5001,352
2021-01-271,3331,4321,3331,3831,353,3001,383
2021-01-261,3011,3081,2461,259666,1001,259
2021-01-251,4321,4701,3281,3461,855,2001,346
2021-01-221,3721,3721,3721,37264,4001,372
2021-01-211,1041,1511,0431,0721,477,3001,072
2021-01-201,0351,1041,0201,0991,347,1001,099
2021-01-199711,0429541,0401,305,4001,040
2021-01-18940975931971662,700971
2021-01-159799909049301,693,400930
2021-01-148841,0208771,0062,497,1001,006
2021-01-13873899869870299,100870
2021-01-12869901865870308,700870
2021-01-08880883857877380,700877
2021-01-07885888855866654,700866
2021-01-068408918408711,495,900871
2021-01-05745816740810579,300810
2021-01-04753753720748244,600748

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