1. HOME >
  2. 株価時系列 >
  3. 5981 >
  4. 1983年

5981 東京製綱(株) の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-2827827827627756,9282,491.54
1983-12-2727828027527697,8762,482.55
1983-12-26278281278280220,7202,518.53
1983-12-2427327326826855,9292,410.59
1983-12-2326826926826881,8962,410.59
1983-12-2227627626726768,9132,401.60
1983-12-21270280267276193,7542,482.55
1983-12-20273273261267288,6342,401.60
1983-12-19265270265268133,8302,410.59
1983-12-1727127227027044,9432,428.58
1983-12-1627227227027269,9112,446.57
1983-12-1527827827127196,8772,437.58
1983-12-1427227327027377,9012,455.57
1983-12-1327227227027066,9152,428.58
1983-12-1227527527227234,9562,446.57
1983-12-0928428427727772,9072,491.54
1983-12-08282282279281232,7052,527.52
1983-12-07275277274277199,7462,491.54
1983-12-06279279274274114,8542,464.56
1983-12-0528128127227472,9072,464.56
1983-12-0328428427928369,9112,545.51
1983-12-02273290273283334,5752,545.51
1983-12-0127427527127380,8972,455.57
1983-11-3027227227027150,9352,437.58
1983-11-2927327526927092,8822,428.58
1983-11-28278278267270118,8492,428.58
1983-11-2627827927527580,8972,473.56
1983-11-25280280275275206,7382,473.56
1983-11-24284284265265674,1442,383.61
1983-11-22284284281281200,7452,527.52
1983-11-21282285281284132,8312,554.51
1983-11-19288288281285202,7432,563.50
1983-11-18288288285285211,7312,563.50
1983-11-172872942872871,349,2882,581.49
1983-11-16285285282285495,3712,563.50
1983-11-15278284278284321,5922,554.51
1983-11-14278279276278160,7962,500.54
1983-11-11280280276276217,7242,482.55
1983-11-10285285276280245,6882,518.53
1983-11-09281282279282414,4742,536.52
1983-11-08284286279279474,3982,509.53
1983-11-07284287283283724,0812,545.51
1983-11-05287287281281864,9022,527.52
1983-11-042822902802872,735,5282,581.49
1983-11-022692842682822,120,3092,536.52
1983-11-01270270267268571,2752,410.59
1983-10-31268270266270201,7442,428.58
1983-10-29269270263267334,5752,401.60
1983-10-28265270260269370,5302,419.59
1983-10-2725526525526096,8772,338.63
1983-10-26268270256260313,6022,338.63
1983-10-25262268261265157,8002,383.61
1983-10-24267270260260200,7452,338.63
1983-10-22272272267271467,4072,437.58
1983-10-212652742652681,826,6822,410.59
1983-10-202642702642661,242,4232,392.60
1983-10-192652692592611,121,5772,347.63
1983-10-182622682602611,552,0302,347.63
1983-10-172562652552601,032,6892,338.63
1983-10-15246254246251192,7552,257.68
1983-10-1424224724224577,9012,203.71
1983-10-1324524624124172,9072,167.73
1983-10-1224124424024443,9442,194.72
1983-10-1124624624124137,9522,167.73
1983-10-0724324524224546,9402,203.71
1983-10-0624224324124116,9782,167.73
1983-10-0524224324124177,9012,167.73
1983-10-0424324324224380,8972,185.72
1983-10-0324224524224331,9592,185.72
1983-10-0124724724224244,9432,176.73
1983-09-30245248242248122,8442,230.70
1983-09-2924924924524648,9382,212.71
1983-09-2824525024525098,8752,248.69
1983-09-2724624624524629,9622,212.71
1983-09-2624624624524528,9632,203.71
1983-09-24245245242245103,8682,203.71
1983-09-22251252247247112,8572,221.70
1983-09-2125025125025167,9142,257.68
1983-09-2025125224925172,9072,257.68
1983-09-1925325525225526,9662,293.66
1983-09-1725225325225327,9652,275.67
1983-09-16253255251252103,8682,266.68
1983-09-14250254250252113,8562,266.68
1983-09-13257258250250156,8012,248.69
1983-09-12255260253257332,5782,311.65
1983-09-0924625024625024,9682,248.69
1983-09-0825125124725178,9002,257.68
1983-09-0725025224624996,8772,239.69
1983-09-06250250248250131,8332,248.69
1983-09-0524825024724868,9132,230.70
1983-09-0324924924524530,9612,203.71
1983-09-0225025024424478,9002,194.72
1983-09-01251253248248103,8682,230.70
1983-08-31254255244244147,8122,194.72
1983-08-30246258246255108,8622,293.66
1983-08-2924424624324673,9062,212.71
1983-08-2724224824224230,9612,176.73
1983-08-26244245240242307,6102,176.73
1983-08-25245248243245103,8682,203.71
1983-08-24249249241241110,8592,167.73
1983-08-2325025324624894,8802,230.70
1983-08-2225025325025149,9372,257.68
1983-08-20250255250250175,7772,248.69
1983-08-19253255250250242,6922,248.69
1983-08-18258259255255479,3922,293.66
1983-08-17245263245260543,3102,338.63
1983-08-1624024023824046,9402,158.74
1983-08-1524024023824074,9052,158.74
1983-08-1224424424024175,9042,167.73
1983-08-11244250242242179,7722,176.73
1983-08-1024524523924584,8922,203.71
1983-08-0923824523724080,8972,158.74
1983-08-08248248237237159,7972,131.76
1983-08-0624925024824876,9022,230.70
1983-08-05257259250250189,7592,248.69
1983-08-04265267255257654,1702,311.65
1983-08-032542702512652,427,9192,383.61
1983-08-02250250248250186,7632,248.69
1983-08-01247250247250363,5392,248.69
1983-07-30248249243245230,7072,203.71
1983-07-29254255245250680,1372,248.69
1983-07-282522552502541,747,7822,284.67
1983-07-272392522392421,477,1252,176.73
1983-07-26226235226232274,6512,086.78
1983-07-25225230224225206,7382,023.82
1983-07-2322422522322540,9482,023.82
1983-07-2222322522222558,9252,023.82
1983-07-2122322722322440,9482,014.82
1983-07-2022222422222324,9682,005.83
1983-07-1922522522122176,9021,987.84
1983-07-1822822822522548,9382,023.82
1983-07-1522822822822853,9322,050.80
1983-07-1422622922422865,9162,050.80
1983-07-1322922922522527,9652,023.82
1983-07-1223023022923042,9452,068.79
1983-07-1123023523023023,9702,068.79
1983-07-0823123423023427,9652,104.77
1983-07-0723023022923090,8852,068.79
1983-07-06234235229230129,8352,068.79
1983-07-0523323323023047,9392,068.79
1983-07-0422523522523577,9012,113.77
1983-07-0222422522322428,9632,014.82
1983-07-0122322422322416,9782,014.82
1983-06-3022322422322453,9322,014.82
1983-06-2923023022322326,9662,005.83
1983-06-2822722722322344,9432,005.83
1983-06-2722722922722719,9752,041.81
1983-06-25224224221222121,8451,996.83
1983-06-2422422422422422,9712,014.82
1983-06-23222222222222109,8611,996.83
1983-06-2222522522122264,9181,996.83
1983-06-2122922922622664,9182,032.81
1983-06-2023123122922920,9732,059.80
1983-06-1723223222822820,9732,050.80
1983-06-1623023023023015,9802,068.79
1983-06-1523123523023593,8812,113.77
1983-06-1423023122723164,9182,077.79
1983-06-13238238234235102,8692,113.77
1983-06-11238239234239169,7852,149.74
1983-06-10235238235238266,6622,140.75
1983-06-09231236231234251,6812,104.77
1983-06-0822923322922964,9182,059.80
1983-06-0722622622622637,9522,032.81
1983-06-06231236230231131,8332,077.79
1983-06-04233235227235221,7192,113.77
1983-06-03219233216233342,5652,095.78
1983-06-02221221215215176,7761,933.87
1983-06-0122122222122191,8831,987.84
1983-05-31221222220221208,7351,987.84
1983-05-3022322322122168,9131,987.84
1983-05-2722222522122177,9011,987.84
1983-05-2622522522022053,9321,978.84
1983-05-2522322522222565,9162,023.82
1983-05-2422222922222855,9292,050.80
1983-05-2322523022522536,9532,023.82
1983-05-2022523022522644,9432,032.81
1983-05-1922522622522635,9542,032.81
1983-05-1822622622522570,9102,023.82
1983-05-1722722722522514,9812,023.82
1983-05-1623023022622725,9672,041.81
1983-05-1422623022623014,9812,068.79
1983-05-1322623022623030,9612,068.79
1983-05-1222822822722725,9672,041.81
1983-05-1122822922822922,9712,059.80
1983-05-1023023022822833,9572,050.80
1983-05-0922823022822873,9062,050.80
1983-05-0723323322822836,9532,050.80
1983-05-0623123323023137,9522,077.79
1983-05-0423524023023082,8952,068.79
1983-05-0222923222823285,8912,086.78
1983-04-3023223222922947,9392,059.80
1983-04-2823323323023142,9452,077.79
1983-04-2723523523323313,9822,095.78
1983-04-2623323523323540,9482,113.77
1983-04-2523323423323353,9322,095.78
1983-04-23230230228229182,7682,059.80
1983-04-2223523523023083,8942,068.79
1983-04-2123623723323379,8992,095.78
1983-04-1923823823523512,9842,113.77
1983-04-1823524023523934,9562,149.74
1983-04-15230234230234141,8202,104.77
1983-04-1423023022923066,9152,068.79
1983-04-1323023022822841,9472,050.80
1983-04-1223123123023061,9212,068.79
1983-04-1123123223123152,9332,077.79
1983-04-0923423423123266,9152,086.78
1983-04-0823823823523515,9802,113.77
1983-04-072342342342347,9902,104.77
1983-04-06236236232233131,8332,095.78
1983-04-0524124123523694,8802,122.76
1983-04-04247249241241542,3122,167.73
1983-04-02243245240245209,7342,203.71
1983-04-01239240234240361,5412,158.74
1983-03-31244244237242133,8302,176.73
1983-03-30239246238246341,5672,212.71
1983-03-29240243237238175,7772,140.75
1983-03-2823523523123579,8992,113.77
1983-03-26231237231237131,8332,131.76
1983-03-25228235228235106,8642,113.77
1983-03-2422722722722715,9802,041.81
1983-03-2322623222623238,9512,086.78
1983-03-2222622622622621,9722,032.81
1983-03-1822523022522621,9722,032.81
1983-03-1722623022522656,9282,032.81
1983-03-1622522622522635,9542,032.81
1983-03-1523023022522579,8992,023.82
1983-03-1422922922822975,9042,059.80
1983-03-122302302302309,9872,068.79
1983-03-1122823022823068,9132,068.79
1983-03-10233234228228103,8682,050.80
1983-03-092262342252341,284,3702,104.77
1983-03-0822723022622659,9242,032.81
1983-03-0722922922522659,9242,032.81
1983-03-0523023322522692,8822,032.81
1983-03-0423023023023071,9092,068.79
1983-03-03230234230233105,8662,095.78
1983-03-02226232224229166,7882,059.80
1983-03-01224226224226358,5452,032.81
1983-02-2822422422422415,9802,014.82
1983-02-2622422722422419,9752,014.82
1983-02-2522522722322471,9092,014.82
1983-02-24222223221221106,8641,987.84
1983-02-2322222222222222,9711,996.83
1983-02-2222622622222286,8901,996.83
1983-02-2122622622522537,9522,023.82
1983-02-18230230224225124,8422,023.82
1983-02-1723223222822841,9472,050.80
1983-02-16231235230230132,8312,068.79
1983-02-15240240230232258,6722,086.78
1983-02-14244244238238393,5012,140.75
1983-02-12236245235244490,3782,194.72
1983-02-1022823422723486,8902,104.77
1983-02-0922623022623071,9092,068.79
1983-02-08233237230230298,6212,068.79
1983-02-07233242233238134,8292,140.75
1983-02-05244244237238162,7932,140.75
1983-02-04242245235245368,5322,203.71
1983-02-032472482342371,266,3932,131.76
1983-02-022312502302471,584,9882,221.70
1983-02-01232232227229263,6652,059.80
1983-01-31225232224232137,8252,086.78
1983-01-29223226223224115,8532,014.82
1983-01-28225225220223181,7692,005.83
1983-01-27233233223223193,7542,005.83
1983-01-2623123122522858,9252,050.80
1983-01-25225230225226121,8452,032.81
1983-01-24234235230230110,8592,068.79
1983-01-22239242230230476,3952,068.79
1983-01-21223235223235225,7142,113.77
1983-01-2022922922022047,9391,978.84
1983-01-19229230225225151,8072,023.82
1983-01-18229229226226115,8532,032.81
1983-01-1723023222722782,8952,041.81
1983-01-14222235222232384,5122,086.78
1983-01-1322322322122131,9591,987.84
1983-01-1222422422022429,9622,014.82
1983-01-1122222622022464,9182,014.82
1983-01-1022222922122695,8782,032.81
1983-01-0822722921922139,9491,987.84
1983-01-07226231225227137,8252,041.81
1983-01-06217225217225116,8522,023.82
1983-01-05210221210215181,7691,933.87
1983-01-042282282252253,9952,023.82

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