5981 東京製綱(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	376	380	370	376	275,650	3,382.02
1986-12-26	382	385	372	375	316,598	3,373.03
1986-12-25	396	396	377	377	261,668	3,391.02
1986-12-24	389	396	387	396	124,842	3,561.92
1986-12-23	394	401	387	387	145,815	3,480.97
1986-12-22	401	401	385	385	246,687	3,462.98
1986-12-19	409	411	401	405	247,686	3,642.87
1986-12-18	417	417	411	412	125,840	3,705.84
1986-12-17	417	421	409	417	188,760	3,750.81
1986-12-16	425	429	415	417	234,702	3,750.81
1986-12-15	424	433	420	420	293,627	3,777.79
1986-12-12	442	442	429	436	536,319	3,921.71
1986-12-11	450	461	440	441	1,906,580	3,966.68
1986-12-10	449	456	440	446	4,019,898	4,011.66
1986-12-09	412	444	412	441	797,987	3,966.68
1986-12-08	421	421	409	414	115,853	3,723.83
1986-12-06	410	421	407	421	99,873	3,786.79
1986-12-05	410	415	410	413	225,714	3,714.83
1986-12-04	426	429	423	423	236,700	3,804.78
1986-12-03	427	431	418	423	274,651	3,804.78
1986-12-02	429	429	417	426	226,712	3,831.76
1986-12-01	439	439	426	429	353,551	3,858.75
1986-11-29	425	445	421	439	1,088,618	3,948.69
1986-11-28	421	425	411	425	743,057	3,822.77
1986-11-27	420	430	411	421	1,359,275	3,786.79
1986-11-26	375	425	375	419	956,786	3,768.80
1986-11-25	380	380	375	375	57,926	3,373.03
1986-11-22	380	380	370	375	90,885	3,373.03
1986-11-21	379	380	378	380	89,886	3,418
1986-11-20	380	380	379	379	92,882	3,409.01
1986-11-19	380	380	379	379	78,900	3,409.01
1986-11-18	380	385	380	381	55,929	3,427
1986-11-17	385	385	380	380	95,878	3,418
1986-11-14	379	380	377	380	178,773	3,418
1986-11-13	377	380	377	379	141,820	3,409.01
1986-11-12	380	382	377	377	116,852	3,391.02
1986-11-11	365	380	365	377	192,755	3,391.02
1986-11-10	368	375	361	365	203,741	3,283.08
1986-11-07	376	382	373	373	332,578	3,355.04
1986-11-06	357	363	356	361	90,885	3,247.10
1986-11-05	355	364	355	356	114,854	3,202.13
1986-11-04	343	365	343	355	108,862	3,193.14
1986-11-01	346	346	343	343	20,973	3,085.20
1986-10-31	351	352	341	341	154,804	3,067.21
1986-10-30	339	350	337	350	99,873	3,148.16
1986-10-29	331	340	330	340	67,914	3,058.21
1986-10-28	327	330	326	330	71,909	2,968.27
1986-10-27	335	337	327	327	89,886	2,941.28
1986-10-25	320	335	315	335	86,890	3,013.24
1986-10-24	325	325	320	321	193,754	2,887.31
1986-10-23	312	325	312	318	199,746	2,860.33
1986-10-22	320	321	312	312	72,907	2,806.36
1986-10-21	320	320	318	320	62,920	2,878.32
1986-10-20	321	321	318	321	84,892	2,887.31
1986-10-17	323	325	321	321	70,910	2,887.31
1986-10-16	325	325	318	321	71,909	2,887.31
1986-10-15	326	326	320	320	152,806	2,878.32
1986-10-14	327	328	326	327	57,926	2,941.28
1986-10-13	331	331	326	329	109,861	2,959.27
1986-10-09	340	340	335	339	96,877	3,049.22
1986-10-08	342	344	340	340	100,872	3,058.21
1986-10-07	342	345	341	344	72,907	3,094.19
1986-10-06	348	348	341	345	56,928	3,103.19
1986-10-04	339	350	339	350	36,953	3,148.16
1986-10-03	337	340	335	337	106,864	3,031.23
1986-10-02	331	340	331	340	147,812	3,058.21
1986-10-01	356	356	330	336	170,783	3,022.24
1986-09-30	375	376	352	352	66,915	3,166.15
1986-09-29	375	375	366	375	94,880	3,373.03
1986-09-27	375	379	375	375	49,937	3,373.03
1986-09-26	375	380	375	375	131,833	3,373.03
1986-09-25	384	388	377	380	116,852	3,418
1986-09-24	376	390	372	380	109,861	3,418
1986-09-22	387	390	380	380	97,876	3,418
1986-09-19	386	401	386	387	103,868	3,480.97
1986-09-18	390	394	386	386	110,859	3,471.97
1986-09-17	375	390	375	390	110,859	3,507.95
1986-09-16	375	380	375	377	109,861	3,391.02
1986-09-12	375	385	373	375	459,417	3,373.03
1986-09-11	401	404	399	399	226,712	3,588.90
1986-09-10	408	408	401	402	192,755	3,615.89
1986-09-09	401	405	401	405	77,901	3,642.87
1986-09-08	408	408	404	408	130,834	3,669.86
1986-09-06	401	408	399	408	114,854	3,669.86
1986-09-05	401	401	399	401	99,873	3,606.89
1986-09-04	404	405	399	401	68,913	3,606.89
1986-09-03	406	411	401	401	126,839	3,606.89
1986-09-02	411	411	406	408	132,831	3,669.86
1986-09-01	405	411	403	411	160,796	3,696.84
1986-08-30	398	406	397	406	53,932	3,651.87
1986-08-29	401	406	399	400	51,934	3,597.90
1986-08-28	402	406	399	400	89,886	3,597.90
1986-08-27	404	414	403	403	130,834	3,624.88
1986-08-26	406	411	402	407	105,866	3,660.86
1986-08-25	396	420	396	406	138,824	3,651.87
1986-08-23	396	398	388	388	118,849	3,489.96
1986-08-22	407	411	397	398	154,804	3,579.91
1986-08-21	416	416	405	408	275,650	3,669.86
1986-08-20	421	421	403	411	180,771	3,696.84
1986-08-19	426	429	422	422	219,721	3,795.78
1986-08-18	429	431	422	422	148,811	3,795.78
1986-08-15	429	436	421	427	241,693	3,840.76
1986-08-14	431	431	426	431	200,745	3,876.74
1986-08-13	431	435	429	429	256,674	3,858.75
1986-08-12	426	435	426	427	115,853	3,840.76
1986-08-11	431	435	427	427	73,906	3,840.76
1986-08-08	426	431	426	427	101,871	3,840.76
1986-08-07	436	436	421	430	276,649	3,867.74
1986-08-06	437	437	426	436	139,823	3,921.71
1986-08-05	419	439	419	437	151,807	3,930.70
1986-08-04	416	421	416	419	125,840	3,768.80
1986-08-02	418	421	416	417	98,875	3,750.81
1986-08-01	421	422	413	416	193,754	3,741.81
1986-07-31	426	435	418	421	293,627	3,786.79
1986-07-30	430	441	429	436	293,627	3,921.71
1986-07-29	442	445	433	435	225,714	3,912.72
1986-07-28	452	456	441	441	241,693	3,966.68
1986-07-26	456	460	447	448	211,731	4,029.65
1986-07-25	461	461	453	456	369,531	4,101.60
1986-07-24	462	462	454	456	371,528	4,101.60
1986-07-23	457	466	452	452	563,285	4,065.63
1986-07-22	451	456	446	452	240,695	4,065.63
1986-07-21	473	475	449	456	366,535	4,101.60
1986-07-19	469	473	457	468	312,603	4,209.54
1986-07-18	476	476	463	464	791,995	4,173.56
1986-07-17	465	481	461	473	2,235,163	4,254.52
1986-07-16	463	464	457	464	636,193	4,173.56
1986-07-15	450	469	450	465	1,519,072	4,182.56
1986-07-14	447	455	447	449	287,635	4,038.64
1986-07-11	446	451	444	447	440,441	4,020.65
1986-07-10	458	458	441	441	489,379	3,966.68
1986-07-09	458	466	447	448	1,333,308	4,029.65
1986-07-08	450	459	438	454	648,177	4,083.62
1986-07-07	455	459	452	453	674,144	4,074.62
1986-07-05	454	456	446	454	521,338	4,083.62
1986-07-04	463	463	443	452	1,673,876	4,065.63
1986-07-03	445	459	439	458	1,692,852	4,119.59
1986-07-02	437	441	436	437	289,632	3,930.70
1986-07-01	444	444	433	434	552,299	3,903.72
1986-06-30	441	441	431	434	382,515	3,903.72
1986-06-28	433	448	428	441	472,400	3,966.68
1986-06-27	441	443	425	428	574,271	3,849.75
1986-06-26	446	448	437	437	991,741	3,930.70
1986-06-25	449	451	438	441	2,556,755	3,966.68
1986-06-24	431	450	426	439	3,242,884	3,948.69
1986-06-23	431	431	426	426	354,550	3,831.76
1986-06-21	426	433	425	431	322,591	3,876.74
1986-06-20	430	430	422	423	469,404	3,804.78
1986-06-19	430	431	417	417	484,385	3,750.81
1986-06-18	426	430	421	427	573,272	3,840.76
1986-06-17	417	431	416	431	241,693	3,876.74
1986-06-16	435	435	414	421	283,640	3,786.79
1986-06-13	433	440	431	431	1,615,949	3,876.74
1986-06-12	423	426	421	426	415,473	3,831.76
1986-06-11	414	424	414	421	414,474	3,786.79
1986-06-10	419	421	413	414	222,717	3,723.83
1986-06-09	426	426	417	421	319,594	3,786.79
1986-06-07	421	423	416	421	172,781	3,786.79
1986-06-06	417	424	416	416	411,478	3,741.81
1986-06-05	421	424	416	416	387,508	3,741.81
1986-06-04	426	429	420	421	927,822	3,786.79
1986-06-03	410	429	410	426	1,107,594	3,831.76
1986-06-02	411	416	409	410	622,210	3,687.85
1986-05-31	421	422	408	411	562,286	3,696.84
1986-05-30	421	424	416	416	619,214	3,741.81
1986-05-29	429	437	412	412	2,596,704	3,705.84
1986-05-28	410	428	406	424	3,321,784	3,813.77
1986-05-27	407	409	404	409	320,593	3,678.85
1986-05-26	411	411	404	406	379,518	3,651.87
1986-05-24	411	411	404	409	619,214	3,678.85
1986-05-23	392	407	392	407	788,999	3,660.86
1986-05-22	382	401	382	391	325,587	3,516.95
1986-05-21	381	385	377	382	192,755	3,435.99
1986-05-20	390	390	381	381	497,369	3,427
1986-05-19	399	399	387	387	118,849	3,480.97
1986-05-17	388	393	386	393	35,954	3,534.94
1986-05-16	390	400	385	400	169,785	3,597.90
1986-05-15	398	398	390	390	144,816	3,507.95
1986-05-14	402	404	390	396	118,849	3,561.92
1986-05-13	405	405	397	402	301,617	3,615.89
1986-05-12	406	409	402	404	365,536	3,633.88
1986-05-09	406	409	396	401	983,751	3,606.89
1986-05-08	388	406	387	401	1,408,213	3,606.89
1986-05-07	396	401	388	388	316,598	3,489.96
1986-05-06	390	390	385	390	216,725	3,507.95
1986-05-02	380	389	377	385	301,617	3,462.98
1986-05-01	385	385	380	385	158,798	3,462.98
1986-04-30	386	390	386	390	94,880	3,507.95
1986-04-28	396	396	386	388	231,706	3,489.96
1986-04-26	386	396	386	396	88,887	3,561.92
1986-04-25	392	396	385	385	115,853	3,462.98
1986-04-24	396	396	385	390	126,839	3,507.95
1986-04-23	385	390	383	383	184,766	3,444.99
1986-04-22	391	393	389	390	166,788	3,507.95
1986-04-21	394	400	392	393	95,878	3,534.94
1986-04-19	400	400	391	392	105,866	3,525.94
1986-04-18	398	401	390	393	323,589	3,534.94
1986-04-17	401	409	396	401	199,746	3,606.89
1986-04-16	394	400	391	396	152,806	3,561.92
1986-04-15	409	411	396	401	222,717	3,606.89
1986-04-14	405	411	401	409	444,436	3,678.85
1986-04-11	410	410	399	400	312,603	3,597.90
1986-04-10	396	406	392	396	457,419	3,561.92
1986-04-09	411	411	384	385	743,057	3,462.98
1986-04-08	401	421	400	408	1,981,485	3,669.86
1986-04-07	389	401	389	400	672,147	3,597.90
1986-04-05	371	387	371	384	175,777	3,453.98
1986-04-04	379	379	370	375	206,738	3,373.03
1986-04-03	365	370	365	365	205,739	3,283.08
1986-04-02	372	376	366	368	109,861	3,310.07
1986-04-01	378	381	370	370	315,599	3,328.06
1986-03-31	388	389	376	377	148,811	3,391.02
1986-03-29	385	385	380	385	194,753	3,462.98
1986-03-28	365	380	364	365	476,395	3,283.08
1986-03-27	363	371	361	362	575,270	3,256.10
1986-03-26	376	380	370	372	228,710	3,346.05
1986-03-25	378	385	370	371	270,656	3,337.05
1986-03-24	396	396	372	373	441,440	3,355.04
1986-03-22	403	411	401	401	340,568	3,606.89
1986-03-20	405	419	404	411	650,175	3,696.84
1986-03-19	415	416	403	415	641,186	3,732.82
1986-03-18	416	420	402	411	834,940	3,696.84
1986-03-17	425	427	411	426	1,046,672	3,831.76
1986-03-15	429	434	418	423	2,861,369	3,804.78
1986-03-14	416	430	408	425	9,649,753	3,822.77
1986-03-13	403	407	396	406	3,707,295	3,651.87
1986-03-12	390	411	384	404	7,520,455	3,633.88
1986-03-11	374	385	371	383	1,485,115	3,444.99
1986-03-10	365	370	362	366	481,389	3,292.08
1986-03-07	360	372	356	368	616,218	3,310.07
1986-03-06	355	360	352	360	297,622	3,238.11
1986-03-05	350	360	348	359	231,706	3,229.11
1986-03-04	350	353	347	349	209,734	3,139.17
1986-03-03	360	361	355	355	192,755	3,193.14
1986-03-01	348	358	345	358	167,787	3,220.12
1986-02-28	351	353	345	345	251,681	3,103.19
1986-02-27	350	355	350	351	116,852	3,157.16
1986-02-26	351	355	341	345	194,753	3,103.19
1986-02-25	360	360	350	350	72,907	3,148.16
1986-02-24	354	354	353	353	139,823	3,175.15
1986-02-22	350	351	347	349	137,825	3,139.17
1986-02-21	350	355	348	350	103,868	3,148.16
1986-02-20	360	360	351	355	138,824	3,193.14
1986-02-19	351	361	351	361	150,809	3,247.10
1986-02-18	359	360	345	357	189,759	3,211.12
1986-02-17	370	372	360	360	434,449	3,238.11
1986-02-15	367	369	363	369	185,764	3,319.06
1986-02-14	369	370	359	362	369,531	3,256.10
1986-02-13	370	375	363	367	1,141,551	3,301.07
1986-02-12	357	365	356	364	415,473	3,274.09
1986-02-10	352	360	351	355	269,658	3,193.14
1986-02-07	352	353	345	349	218,722	3,139.17
1986-02-06	345	360	345	353	314,601	3,175.15
1986-02-05	347	350	347	348	94,880	3,130.17
1986-02-04	358	358	346	356	161,795	3,202.13
1986-02-03	351	360	351	360	199,746	3,238.11
1986-02-01	360	360	346	348	158,798	3,130.17
1986-01-31	351	364	351	361	978,758	3,247.10
1986-01-30	345	358	340	350	701,110	3,148.16
1986-01-29	335	348	327	348	332,578	3,130.17
1986-01-28	333	335	326	326	132,831	2,932.29
1986-01-27	334	338	331	338	133,830	3,040.22
1986-01-25	330	336	329	336	174,778	3,022.24
1986-01-24	325	330	325	328	230,707	2,950.28
1986-01-23	324	328	323	325	139,823	2,923.29
1986-01-22	320	324	320	324	82,895	2,914.30
1986-01-21	318	325	318	319	78,900	2,869.32
1986-01-20	319	319	315	318	48,938	2,860.33
1986-01-18	314	315	313	313	101,871	2,815.36
1986-01-17	315	320	315	316	37,952	2,842.34
1986-01-16	318	318	313	313	101,871	2,815.36
1986-01-14	313	320	312	313	127,838	2,815.36
1986-01-13	325	325	318	318	72,907	2,860.33
1986-01-10	317	324	312	312	416,471	2,806.36
1986-01-09	318	320	317	320	156,801	2,878.32
1986-01-08	320	320	316	317	76,902	2,851.33
1986-01-07	321	321	315	316	86,890	2,842.34
1986-01-06	318	325	318	321	41,947	2,887.31
1986-01-04	328	328	315	323	20,973	2,905.30

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31