1. HOME >
  2. 株価時系列 >
  3. 5981 >
  4. 1985年

5981 東京製綱(株) の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-2832632932632835,9542,950.28
1985-12-2733133132732841,9472,950.28
1985-12-2632633232633238,9512,986.26
1985-12-2531532531532079,8992,878.32
1985-12-2431431831231266,9152,806.36
1985-12-2331531531131265,9162,806.36
1985-12-2131331331031159,9242,797.37
1985-12-20315315311311113,8562,797.37
1985-12-1931231331131371,9092,815.36
1985-12-1831431531231358,9252,815.36
1985-12-1731231431131478,9002,824.35
1985-12-16315315310310107,8632,788.37
1985-12-1331531931331366,9152,815.36
1985-12-1231832031631655,9292,842.34
1985-12-11316320315320116,8522,878.32
1985-12-10316318313315200,7452,833.35
1985-12-09320325312313166,7882,815.36
1985-12-0733033032532536,9532,923.29
1985-12-06333335325330192,7552,968.27
1985-12-0533033333033318,9762,995.25
1985-12-0432532532532520,9732,923.29
1985-12-0332832932532554,9302,923.29
1985-12-0233033332832845,9422,950.28
1985-11-3034034032832834,9562,950.28
1985-11-2932832832632826,9662,950.28
1985-11-2833433733233235,9542,986.26
1985-11-2733134033033360,9232,995.25
1985-11-2633233233233238,9512,986.26
1985-11-2533533933033261,9212,986.26
1985-11-2232432732432571,9092,923.29
1985-11-21320325320322122,8442,896.31
1985-11-2033433533033081,8962,968.27
1985-11-1933933933433430,9613,004.25
1985-11-1833934133933952,9333,049.22
1985-11-1633533733533724,9683,031.23
1985-11-1532233032233045,9422,968.27
1985-11-1432832832232276,9022,896.31
1985-11-1332133132132890,8852,950.28
1985-11-1233533533133179,8992,977.26
1985-11-1133734533533552,9333,013.24
1985-11-08337338336337113,8563,031.23
1985-11-0734034033533663,9193,022.24
1985-11-0634534534234249,9373,076.20
1985-11-0534834834534554,9303,103.19
1985-11-0234834834534832,9583,130.17
1985-11-0134834834834856,9283,130.17
1985-10-3135235535235345,9423,175.15
1985-10-30346352346351134,8293,157.16
1985-10-29353354340343173,7793,085.20
1985-10-2835336035235952,9333,229.11
1985-10-26354354348350136,8263,148.16
1985-10-25351359351354109,8613,184.14
1985-10-24352355345346218,7223,112.18
1985-10-23355355348352227,7113,166.15
1985-10-2236037036036047,9393,238.11
1985-10-21360365360360108,8623,238.11
1985-10-1936036236036147,9393,247.10
1985-10-1836136136036081,8963,238.11
1985-10-17370370360360123,8433,238.11
1985-10-16376376366366249,6833,292.08
1985-10-1538038037637954,9303,409.01
1985-10-1438038137637654,9303,382.02
1985-10-1138038437538082,8953,418
1985-10-09376389376380195,7523,418
1985-10-08375378375375178,7733,373.03
1985-10-07375380375380137,8253,418
1985-10-05385386375375129,8353,373.03
1985-10-04381389380389219,7213,498.96
1985-10-03388389385388160,7963,489.96
1985-10-02392393386388433,4503,489.96
1985-10-013994023873871,373,2573,480.97
1985-09-30380396377390888,8723,507.95
1985-09-2837137737137694,8803,382.02
1985-09-27378383373375384,5123,373.03
1985-09-26375385375383274,6513,444.99
1985-09-25378381374377118,8493,391.02
1985-09-24389389381381170,7833,427
1985-09-21384384381384166,7883,453.98
1985-09-20385387380387474,3983,480.97
1985-09-19379384375384206,7383,453.98
1985-09-18375375370374274,6513,364.04
1985-09-17370378369378381,5163,400.01
1985-09-13370370369369158,7983,319.06
1985-09-12375375370371107,8633,337.05
1985-09-11373380373375192,7553,373.03
1985-09-1037437737137559,9243,373.03
1985-09-09376377370370117,8503,328.06
1985-09-07374377372377105,8663,391.02
1985-09-06375380375376270,6563,382.02
1985-09-05374375370374152,8063,364.04
1985-09-04372374368369588,2533,319.06
1985-09-03384386370370308,6083,328.06
1985-09-02385389382388294,6263,489.96
1985-08-31392392386390337,5723,507.95
1985-08-303834013833883,429,6473,489.96
1985-08-29378383375376682,1343,382.02
1985-08-28370370365365352,5533,283.08
1985-08-27365368363368172,7813,310.07
1985-08-26363365362365136,8263,283.08
1985-08-2436536536136190,8853,247.10
1985-08-23365365361363136,8263,265.09
1985-08-22365368364366193,7543,292.08
1985-08-21366366361363111,8583,265.09
1985-08-2036436936136198,8753,247.10
1985-08-1936536936336996,8773,319.06
1985-08-1735836935836058,9253,238.11
1985-08-16360370358358106,8643,220.12
1985-08-15369374357365207,7363,283.08
1985-08-14358373357373218,7223,355.04
1985-08-1335536035535741,9473,211.12
1985-08-1235136035136063,9193,238.11
1985-08-0935036034935569,9113,193.14
1985-08-08349352349350106,8643,148.16
1985-08-07348350348348113,8563,130.17
1985-08-06353355350350141,8203,148.16
1985-08-05360360351353117,8503,175.15
1985-08-03348354348351103,8683,157.16
1985-08-02361361355356165,7903,202.13
1985-08-01352361346346472,4003,112.18
1985-07-31360363351352342,5653,166.15
1985-07-30378378363365272,6543,283.08
1985-07-29394396381381718,0893,427
1985-07-27380390380390581,2623,507.95
1985-07-26380384378378320,5933,400.01
1985-07-25384390379380461,4143,418
1985-07-243863963853851,495,1033,462.98
1985-07-233823923793861,464,1423,471.97
1985-07-22378382375379573,2723,409.01
1985-07-20376376368368322,5913,310.07
1985-07-19373377370373691,1233,355.04
1985-07-18380380362363530,3273,265.09
1985-07-17377377367375577,2673,373.03
1985-07-16370375365372698,1143,346.05
1985-07-153933933653652,296,0863,283.08
1985-07-123843963823838,795,8373,444.99
1985-07-113653803573706,866,2863,328.06
1985-07-103503673423614,497,2923,247.10
1985-07-09347349335344644,1823,094.19
1985-07-08336345332345480,3903,103.19
1985-07-0633033533033185,8912,977.26
1985-07-05332337326327348,5582,941.28
1985-07-04325330325327110,8592,941.28
1985-07-03327327325325200,7452,923.29
1985-07-0233133132632797,8762,941.28
1985-07-01337337327331110,8592,977.26
1985-06-2932832832732723,9702,941.28
1985-06-2833133132632767,9142,941.28
1985-06-2733433432532688,8872,932.29
1985-06-26332332322325133,8302,923.29
1985-06-25330335325335112,8573,013.24
1985-06-24336336325325106,8642,923.29
1985-06-2232533832133895,8783,040.22
1985-06-2132832832532594,8802,923.29
1985-06-20326333325329183,7672,959.27
1985-06-19329330326327171,7822,941.28
1985-06-18333333329329264,6642,959.27
1985-06-17340340331331138,8242,977.26
1985-06-1533033233033082,8952,968.27
1985-06-14335338330331290,6312,977.26
1985-06-13340343338338326,5863,040.22
1985-06-12348348334340693,1203,058.21
1985-06-113493563453493,661,3533,139.17
1985-06-103453513373403,630,3933,058.21
1985-06-073313423313401,247,4173,058.21
1985-06-06330334328330258,6722,968.27
1985-06-05331333327328154,8042,950.28
1985-06-04325332323329178,7732,959.27
1985-06-03340340328328384,5122,950.28
1985-06-01340340336336736,0663,022.24
1985-05-31324332324332469,4042,986.26
1985-05-303213243203241,158,5302,914.30
1985-05-29326326319321254,6772,887.31
1985-05-28330330325325242,6922,923.29
1985-05-27324332324330273,6532,968.27
1985-05-25323325321322125,8402,896.31
1985-05-24320322320321146,8142,887.31
1985-05-23320323319323150,8092,905.30
1985-05-22320324320321278,6462,887.31
1985-05-21323323316317249,6832,851.33
1985-05-20325325318318233,7032,860.33
1985-05-18312325312321111,8582,887.31
1985-05-17316323311311231,7062,797.37
1985-05-16320322316316216,7252,842.34
1985-05-15326330321323205,7392,905.30
1985-05-14340342330331650,1752,977.26
1985-05-133373453353381,989,4753,040.22
1985-05-103373393313351,611,9543,013.24
1985-05-093253403213302,163,2552,968.27
1985-05-08318324316324269,6582,914.30
1985-05-07324324315317143,8172,851.33
1985-05-04320324316320121,8452,878.32
1985-05-02320320315316283,6402,842.34
1985-05-01315315309315131,8332,833.35
1985-04-30320320310310261,6682,788.37
1985-04-27324325315325284,6392,923.29
1985-04-26310328310325799,9852,923.29
1985-04-25300310298307148,8112,761.39
1985-04-24302302295297133,8302,671.44
1985-04-2330330329729761,9212,671.44
1985-04-2230330329529552,9332,653.45
1985-04-2030030329830329,9622,725.41
1985-04-19295300291300128,8362,698.42
1985-04-18303303284290224,7152,608.48
1985-04-1729530529529891,8832,680.43
1985-04-16310310290305179,7722,743.40
1985-04-1531131530831077,9012,788.37
1985-04-12311311306306116,8522,752.39
1985-04-1131631931031396,8772,815.36
1985-04-10323325318318120,8472,860.33
1985-04-09320326316325392,5022,923.29
1985-04-08313320313318217,7242,860.33
1985-04-06320320311317127,8382,851.33
1985-04-05324330316316823,9542,842.34
1985-04-043233233153211,195,4832,887.31
1985-04-033013203013181,658,8952,860.33
1985-04-02302303295301206,7382,707.42
1985-04-01295295290292178,7732,626.47
1985-03-3029530029529599,8732,653.45
1985-03-29305305297297211,7312,671.44
1985-03-28301309301305160,7962,743.40
1985-03-2729530129330178,9002,707.42
1985-03-26297300292293150,8092,635.46
1985-03-25293295290290230,7072,608.48
1985-03-2329029529029549,9372,653.45
1985-03-2228729328729061,9212,608.48
1985-03-2029229328128587,8882,563.50
1985-03-19300302295302170,7832,716.41
1985-03-18309309304304135,8282,734.40
1985-03-16301308300308103,8682,770.38
1985-03-15300303300300117,8502,698.42
1985-03-14298303295303173,7792,725.41
1985-03-13298299293298162,7932,680.43
1985-03-1228428428328367,9142,545.51
1985-03-1128428528228395,8782,545.51
1985-03-08285288284284107,8632,554.51
1985-03-0728728828528662,9202,572.50
1985-03-0628728728528690,8852,572.50
1985-03-0529029028728785,8912,581.49
1985-03-0428829028628677,9012,572.50
1985-03-0228929028628631,9592,572.50
1985-03-0129030028528686,8902,572.50
1985-02-2828229128229041,9472,608.48
1985-02-27290290280281601,2372,527.52
1985-02-26295295284285335,5742,563.50
1985-02-25299304281285657,1662,563.50
1985-02-2329629929529773,9062,671.44
1985-02-2229529929529990,8852,689.43
1985-02-2130030029729799,8732,671.44
1985-02-2030530530030060,9232,698.42
1985-02-1930030330030041,9472,698.42
1985-02-1831031129929976,9022,689.43
1985-02-1631331530531088,8872,788.37
1985-02-1531732031231387,8882,815.36
1985-02-14312319309319188,7602,869.32
1985-02-13310315303310236,7002,788.37
1985-02-12298310298310164,7912,788.37
1985-02-08298300293298401,4902,680.43
1985-02-07298299292298196,7502,680.43
1985-02-06300300298299178,7732,689.43
1985-02-05309309299300234,7022,698.42
1985-02-04300305300304147,8122,734.40
1985-02-02301303298300120,8472,698.42
1985-02-01310310300303256,6742,725.41
1985-01-31313318310310209,7342,788.37
1985-01-30315320310319202,7432,869.32
1985-01-29305305303305144,8162,743.40
1985-01-28301307300303300,6182,725.41
1985-01-26310311300301330,5802,707.42
1985-01-25320320310311345,5612,797.37
1985-01-24324324318318339,5692,860.33
1985-01-23320324315320392,5022,878.32
1985-01-22320325318318670,1492,860.33
1985-01-21328331325325706,1042,923.29
1985-01-19337339331333923,8282,995.25
1985-01-183473513403458,915,6853,103.19
1985-01-173173313173307,275,7662,968.27
1985-01-163103203053183,193,9462,860.33
1985-01-142993102953101,388,2382,788.37
1985-01-11291297291295421,4652,653.45
1985-01-102993052902901,972,4972,608.48
1985-01-092993012962961,030,6922,662.45
1985-01-08289298289294557,2932,644.46
1985-01-07285285281284139,8232,554.51
1985-01-0528528528128198,8752,527.52
1985-01-0428928928128189,8862,527.52

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