1. HOME >
  2. 株価時系列 >
  3. 5981 >
  4. 1984年

5981 東京製綱(株) の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-28290290287289234,7022,599.48
1984-12-27290294285287214,7272,581.49
1984-12-26298300290294849,9212,644.46
1984-12-252933022902971,218,4542,671.44
1984-12-24290293290291251,6812,617.47
1984-12-22290294286290473,3992,608.48
1984-12-212953052902942,737,5262,644.46
1984-12-20281290281290922,8292,608.48
1984-12-19284284277280226,7122,518.53
1984-12-18280283275280153,8052,518.53
1984-12-17278280275275166,7882,473.56
1984-12-15282283277277184,7662,491.54
1984-12-14285285281281490,3782,527.52
1984-12-13287288279282519,3412,536.52
1984-12-122802892792851,567,0112,563.50
1984-12-11277280275278332,5782,500.54
1984-12-10280280270278309,6072,500.54
1984-12-07265278265276369,5312,482.55
1984-12-0626526626126551,9342,383.61
1984-12-05272272266266102,8692,392.60
1984-12-04260275260270132,8312,428.58
1984-12-0325926125926176,9022,347.63
1984-12-0125926525926040,9482,338.63
1984-11-3025926025726074,9052,338.63
1984-11-2926026025725741,9472,311.65
1984-11-2825825825525580,8972,293.66
1984-11-2725826025725832,9582,320.64
1984-11-2626026225525566,9152,293.66
1984-11-2426226426026054,9302,338.63
1984-11-2226126226026187,8882,347.63
1984-11-2126926926126185,8912,347.63
1984-11-20272272264265113,8562,383.61
1984-11-1927227527227276,9022,446.57
1984-11-17274275272275178,7732,473.56
1984-11-16270273270273207,7362,455.57
1984-11-15266271265269179,7722,419.59
1984-11-14274274266269274,6512,419.59
1984-11-13282282266269459,4172,419.59
1984-11-122792852762801,716,8212,518.53
1984-11-092742832712752,839,3962,473.56
1984-11-082662702642691,201,4752,419.59
1984-11-072552682552631,431,1842,365.62
1984-11-06255257253255432,4512,293.66
1984-11-05251258251258104,8672,320.64
1984-11-02253254251254169,7852,284.67
1984-11-0125125525125399,8732,275.67
1984-10-3125325425025053,9322,248.69
1984-10-3025025424925476,9022,284.67
1984-10-2924124224124135,9542,167.73
1984-10-2724124524024097,8762,158.74
1984-10-26245245240241172,7812,167.73
1984-10-2524624724624791,8832,221.70
1984-10-2424824824424569,9112,203.71
1984-10-2324524924524670,9102,212.71
1984-10-2224224524224543,9442,203.71
1984-10-2024024324024337,9522,185.72
1984-10-1924024224024157,9262,167.73
1984-10-18240241238240221,7192,158.74
1984-10-1723824023824064,9182,158.74
1984-10-16240240238238139,8232,140.75
1984-10-1524124124124116,9782,167.73
1984-10-1224124124024045,9422,158.74
1984-10-11240241240240105,8662,158.74
1984-10-09241242240240103,8682,158.74
1984-10-0824824924224251,9342,176.73
1984-10-0624524824524838,9512,230.70
1984-10-05245248245248101,8712,230.70
1984-10-04252252244245182,7682,203.71
1984-10-0325725725325329,9622,275.67
1984-10-0225225325225315,9802,275.67
1984-10-01252260250251127,8382,257.68
1984-09-2925125225125245,9422,266.68
1984-09-2825025225025224,9682,266.68
1984-09-2724925024925072,9072,248.69
1984-09-2625025024924943,9442,239.69
1984-09-2525025124824891,8832,230.70
1984-09-2225025024925049,9372,248.69
1984-09-2125125225025036,9532,248.69
1984-09-2025225325025164,9182,257.68
1984-09-1925025125025116,9782,257.68
1984-09-1825225225025093,8812,248.69
1984-09-1725525525125243,9442,266.68
1984-09-1425125225125232,9582,266.68
1984-09-1325325325125125,9672,257.68
1984-09-12257257250250106,8642,248.69
1984-09-1125525825325539,9492,293.66
1984-09-1025525525425427,9652,284.67
1984-09-0725326025326027,9652,338.63
1984-09-0625725725325346,9402,275.67
1984-09-0525825825525553,9322,293.66
1984-09-0426026025825820,9732,320.64
1984-09-0325726025526029,9622,338.63
1984-09-0125525525325339,9492,275.67
1984-08-31254256250250142,8192,248.69
1984-08-3026326325425489,8862,284.67
1984-08-2926526526026358,9252,365.62
1984-08-2826526626526653,9322,392.60
1984-08-2726526626526573,9062,383.61
1984-08-25264266262266117,8502,392.60
1984-08-24260265259265120,8472,383.61
1984-08-2325525925525852,9332,320.64
1984-08-2225525925525655,9292,302.66
1984-08-2125325425325429,9622,284.67
1984-08-2025525525325528,9632,293.66
1984-08-1825625625625613,9822,302.66
1984-08-1726026025725728,9632,311.65
1984-08-162562572562568,9892,302.66
1984-08-1525526025525715,9802,311.65
1984-08-1425625625325326,9662,275.67
1984-08-1325226025225633,9572,302.66
1984-08-1026026025625621,9722,302.66
1984-08-092562562552569,9872,302.66
1984-08-0825625625625641,9472,302.66
1984-08-0725725725625612,9842,302.66
1984-08-0625525725525624,9682,302.66
1984-08-0425725725425716,9782,311.65
1984-08-0325925925525977,9012,329.64
1984-08-0225625725625737,9522,311.65
1984-08-0126026325625889,8862,320.64
1984-07-3126026425626063,9192,338.63
1984-07-3026526926426494,8802,374.61
1984-07-2826426426226440,9482,374.61
1984-07-2726526526226278,9002,356.62
1984-07-2625026025025571,9092,293.66
1984-07-2525025324925076,9022,248.69
1984-07-2425025324825350,9352,275.67
1984-07-2325325525025066,9152,248.69
1984-07-2125625625225274,9052,266.68
1984-07-2026226325625678,9002,302.66
1984-07-19263265260263139,8232,365.62
1984-07-18267267263263183,7672,365.62
1984-07-17259264256262215,7262,356.62
1984-07-1625825825625652,9332,302.66
1984-07-13257258255255212,7302,293.66
1984-07-12258259257258207,7362,320.64
1984-07-11258261257258125,8402,320.64
1984-07-1025826425625765,9162,311.65
1984-07-0925925925825830,9612,320.64
1984-07-0725925925825834,9562,320.64
1984-07-0625525825525673,9062,302.66
1984-07-0525425525425512,9842,293.66
1984-07-0425325425225351,9342,275.67
1984-07-03264264253253108,8622,275.67
1984-07-0226026625926338,9512,365.62
1984-06-3025825925825821,9722,320.64
1984-06-292522572522579,9872,311.65
1984-06-2825125525025148,9382,257.68
1984-06-2725525525125144,9432,257.68
1984-06-2625225325225247,9392,266.68
1984-06-2525025225025246,9402,266.68
1984-06-2325125325025227,9652,266.68
1984-06-2225025324925253,9322,266.68
1984-06-21251251250250120,8472,248.69
1984-06-2025025424925223,9702,266.68
1984-06-1925025024924922,9712,239.69
1984-06-1825025024924916,9782,239.69
1984-06-1624824924824833,9572,230.70
1984-06-1525025024824859,9242,230.70
1984-06-1425525525325340,9482,275.67
1984-06-1325625825525554,9302,293.66
1984-06-1225725725525511,9852,293.66
1984-06-1125526025526050,9352,338.63
1984-06-0825525725325544,9432,293.66
1984-06-0725225525225553,9322,293.66
1984-06-0625525525025170,9102,257.68
1984-06-0525425925325747,9392,311.65
1984-06-0426026025325362,9202,275.67
1984-06-0226026025525522,9712,293.66
1984-06-0125526225526216,9782,356.62
1984-05-3126226225325454,9302,284.67
1984-05-30249264249264110,8592,374.61
1984-05-2924924924824949,9372,239.69
1984-05-2824724924724953,9322,239.69
1984-05-2624724824724864,9182,230.70
1984-05-25252252250250149,8102,248.69
1984-05-24249252247252239,6962,266.68
1984-05-23252252246249162,7932,239.69
1984-05-22259259252254108,8622,284.67
1984-05-2126226226026075,9042,338.63
1984-05-1926126326026167,9142,347.63
1984-05-18263265260260167,7872,338.63
1984-05-17280280267268216,7252,410.59
1984-05-16269283268280180,7712,518.53
1984-05-1526626726626790,8852,401.60
1984-05-14275275265266108,8622,392.60
1984-05-1127627627127185,8912,437.58
1984-05-1028228227728078,9002,518.53
1984-05-09280280278280324,5882,518.53
1984-05-08286286277278149,8102,500.54
1984-05-07290290287288627,2042,590.49
1984-05-04289293288293886,8742,635.46
1984-05-02277287277286484,3852,572.50
1984-05-0127628027627859,9242,500.54
1984-04-28276284276278191,7572,500.54
1984-04-27290290281281486,3832,527.52
1984-04-262712872712851,004,7252,563.50
1984-04-25271273270271229,7082,437.58
1984-04-24270271267270122,8442,428.58
1984-04-2327127126726733,9572,401.60
1984-04-2126627026626690,8852,392.60
1984-04-2027127126626962,9202,419.59
1984-04-19272274265266228,7102,392.60
1984-04-1827027527027135,9542,437.58
1984-04-1727227526926952,9332,419.59
1984-04-1627427527427553,9322,473.56
1984-04-1327327526826891,8832,410.59
1984-04-12277277270270122,8442,428.58
1984-04-1128028227627868,9132,500.54
1984-04-10281281278278143,8172,500.54
1984-04-09283284278280212,7302,518.53
1984-04-07281284278280229,7082,518.53
1984-04-06268285266283245,6882,545.51
1984-04-0526526726426673,9062,392.60
1984-04-0426626726226394,8802,365.62
1984-04-0326826926726943,9442,419.59
1984-04-0226926926326352,9332,365.62
1984-03-31263269262269109,8612,419.59
1984-03-3026726726226271,9092,356.62
1984-03-2926426926326917,9772,419.59
1984-03-2826026526026380,8972,365.62
1984-03-2726026125926182,8952,347.63
1984-03-2626126126026053,9322,338.63
1984-03-2426026226026064,9182,338.63
1984-03-23260260258260286,6362,338.63
1984-03-22259261255261112,8572,347.63
1984-03-2125925925825824,9682,320.64
1984-03-19260261258258109,8612,320.64
1984-03-1726026126026036,9532,338.63
1984-03-1626126126026152,9332,347.63
1984-03-1526026126026146,9402,347.63
1984-03-1426026025626047,9392,338.63
1984-03-1325525525225340,9482,275.67
1984-03-1225325325225238,9512,266.68
1984-03-0925325425125157,9262,257.68
1984-03-0826026025725732,9582,311.65
1984-03-0725625625525521,9722,293.66
1984-03-0625625725425594,8802,293.66
1984-03-0525926025625942,9452,329.64
1984-03-0325826025626022,9712,338.63
1984-03-0226026025625632,9582,302.66
1984-03-0126126126026073,9062,338.63
1984-02-2926326326226333,9572,365.62
1984-02-2826326326326312,9842,365.62
1984-02-2726726726326318,9762,365.62
1984-02-2526626626226230,9612,356.62
1984-02-2426526526226246,9402,356.62
1984-02-2326526626526540,9482,383.61
1984-02-2226526626526559,9242,383.61
1984-02-2126826826626621,9722,392.60
1984-02-2027027026626731,9592,401.60
1984-02-1826626626626624,9682,392.60
1984-02-1726726726626644,9432,392.60
1984-02-1627027026626634,9562,392.60
1984-02-1526626726626620,9732,392.60
1984-02-1426626626626610,9862,392.60
1984-02-1326627526627524,9682,473.56
1984-02-1027027326626679,8992,392.60
1984-02-0927027427027040,9482,428.58
1984-02-0827027527027075,9042,428.58
1984-02-0727227227027032,9582,428.58
1984-02-0627327327127158,9252,437.58
1984-02-0427127427127132,9582,437.58
1984-02-0327028027027693,8812,482.55
1984-02-0227627827027866,9152,500.54
1984-02-0127927927627631,9592,482.55
1984-01-3128028027827829,9622,500.54
1984-01-3028028027828064,9182,518.53
1984-01-2828028028028038,9512,518.53
1984-01-2728428828128186,8902,527.52
1984-01-26280290280286351,5542,572.50
1984-01-25280284276276113,8562,482.55
1984-01-2427628527528487,8882,554.51
1984-01-23277278275276132,8312,482.55
1984-01-2128028027828087,8882,518.53
1984-01-20280283280280174,7782,518.53
1984-01-19280284279280202,7432,518.53
1984-01-18287287280285173,7792,563.50
1984-01-17293293286288470,4032,590.49
1984-01-133003002902952,114,3172,653.45
1984-01-122822952822951,370,2612,653.45
1984-01-11280282278282199,7462,536.52
1984-01-10277280276277107,8632,491.54
1984-01-09276276275276105,8662,482.55
1984-01-0727627727527576,9022,473.56
1984-01-0627928027627694,8802,482.55
1984-01-0528028027527839,9492,500.54
1984-01-0428128127727747,9392,491.54

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