1. HOME >
  2. 株価時系列 >
  3. 5981 >
  4. 1987年

5981 東京製綱(株) の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-288819168779111,115,5848,194.21
1987-12-269369368919011,267,3928,104.27
1987-12-259519669219267,525,4498,329.14
1987-12-248819218819212,591,7118,284.16
1987-12-238919008738811,628,9337,924.37
1987-12-229349408929014,402,4138,104.27
1987-12-219499589239244,156,7258,311.15
1987-12-189019459009417,861,0238,464.06
1987-12-179269299029165,777,6678,239.19
1987-12-168719268588996,085,2778,086.28
1987-12-158678718518612,044,4057,744.48
1987-12-148718868518592,596,7047,726.49
1987-12-118718938568719,104,4457,834.42
1987-12-1082687781186914,006,2247,816.44
1987-12-097837837687782,483,8486,997.91
1987-12-087807867637781,371,2606,997.91
1987-12-077877967717781,874,6216,997.91
1987-12-057918057837872,288,0967,078.87
1987-12-047808077727918,534,1697,114.84
1987-12-037617877487825,961,4347,033.89
1987-12-027667677527614,544,2336,845
1987-12-017237677217567,074,0226,800.03
1987-11-307377527327334,255,5996,593.15
1987-11-287217457127405,708,7556,656.11
1987-11-277147317067166,946,1846,440.24
1987-11-267007206876951,910,5756,251.35
1987-11-256667126667051,557,0246,341.30
1987-11-24666676666671388,5076,035.48
1987-11-20665676664671201,7446,035.48
1987-11-19666675665665230,7075,981.51
1987-11-18662680661676462,4136,080.45
1987-11-17662676661668505,3596,008.49
1987-11-16681681661665275,6505,981.51
1987-11-13686687671681405,4856,125.42
1987-11-12679679666676503,3616,080.45
1987-11-11671671646659875,8885,927.54
1987-11-10680680652656663,1585,900.55
1987-11-09662691655691536,3196,215.37
1987-11-07671679654661376,5225,945.53
1987-11-06700701673681886,8746,125.42
1987-11-057187246876904,370,4536,206.38
1987-11-046757206757014,948,7196,305.32
1987-11-02666686660685646,1806,161.40
1987-10-31661681660660500,3655,936.53
1987-10-30666670656660823,9545,936.53
1987-10-29661668636636609,2275,720.66
1987-10-286836856566711,622,9406,035.48
1987-10-276696956626711,881,6126,035.48
1987-10-266967066486721,650,9056,044.47
1987-10-247057176936931,940,5376,233.36
1987-10-237017266616717,132,9476,035.48
1987-10-227007246577217,121,9616,485.21
1987-10-216506506506501,548,0355,846.59
1987-10-205685685015512,999,1944,956.11
1987-10-19586611586598497,3695,378.86
1987-10-16626626613616981,7545,540.76
1987-10-15631639627631745,0545,675.69
1987-10-146466496326341,307,3415,702.67
1987-10-13631645628645978,7585,801.61
1987-10-126216376196271,230,4385,639.71
1987-10-09617621613621831,9445,585.74
1987-10-086166216136151,681,8655,531.77
1987-10-075866115866021,226,4435,414.84
1987-10-066146155866042,131,2955,432.83
1987-10-055936065866041,177,5065,432.83
1987-10-03581591576591495,3715,315.90
1987-10-02576577572577352,5535,189.97
1987-10-01581581571571625,2075,136
1987-09-30576583571576460,4165,180.97
1987-09-29595596561561952,7915,046.05
1987-09-285815945765941,865,6325,342.88
1987-09-26581582567567593,2475,100.02
1987-09-25566581561581768,0255,225.95
1987-09-24551566546566616,2185,091.03
1987-09-22555555541541345,5614,866.16
1987-09-21551555545551283,6404,956.11
1987-09-18541546539545277,6484,902.14
1987-09-17545546539541210,7334,866.16
1987-09-16549551541546168,7864,911.13
1987-09-14546550546549149,8104,938.12
1987-09-11551551542548274,6514,929.12
1987-09-10541546539541264,6644,866.16
1987-09-09544554537538205,7394,839.17
1987-09-08556560546547277,6484,920.13
1987-09-07563564551556207,7365,001.08
1987-09-05561563553553270,6564,974.10
1987-09-04556569552561488,3805,046.05
1987-09-03551556537551451,4274,956.11
1987-09-02557564552552392,5024,965.10
1987-09-01571571561567421,4655,100.02
1987-08-31571580562562471,4025,055.05
1987-08-29586586568581901,8555,225.95
1987-08-285596015535763,476,5885,180.97
1987-08-275615655515521,971,4984,965.10
1987-08-265455595385512,292,0914,956.11
1987-08-255215385215361,889,6024,821.18
1987-08-24513521511511314,6014,596.32
1987-08-22515516507511136,8264,596.32
1987-08-21511511507507210,7334,560.34
1987-08-20516516507511331,5794,596.32
1987-08-19513514504509278,6464,578.33
1987-08-18516516502503345,5614,524.36
1987-08-17518521511511406,4844,596.32
1987-08-14525525511514393,5014,623.30
1987-08-135115265085201,373,2574,677.27
1987-08-12510511501510314,6014,587.32
1987-08-11516518506506494,3734,551.34
1987-08-10496511496511470,4034,596.32
1987-08-07498498491491227,7114,416.42
1987-08-06492496483491145,8154,416.42
1987-08-0548148848148588,8874,362.45
1987-08-04491496482482120,8474,335.47
1987-08-03490499490496123,8434,461.39
1987-08-01501501486500236,7004,497.37
1987-07-31496500487497107,8634,470.39
1987-07-30506506497497458,4184,470.39
1987-07-29501506497501442,4384,506.37
1987-07-28496505495501329,5824,506.37
1987-07-27467491467490195,7524,407.43
1987-07-25487487474475134,8294,272.50
1987-07-24481481477481208,7354,326.47
1987-07-23476476466474107,8634,263.51
1987-07-22486486476476131,8334,281.50
1987-07-21476483472483182,7684,344.46
1987-07-20506508486487223,7164,380.44
1987-07-17516519502506831,9444,551.34
1987-07-165065125025101,302,3474,587.32
1987-07-15486510478499649,1764,488.38
1987-07-14481481477481141,8204,326.47
1987-07-1348648647147698,8754,281.50
1987-07-10471486466480125,8404,317.48
1987-07-09463468461463265,6634,164.57
1987-07-08471476461461149,8104,146.58
1987-07-07483483463476118,8494,281.50
1987-07-06481486480483104,8674,344.46
1987-07-0448648648048063,9194,317.48
1987-07-03491492479479306,6114,308.48
1987-07-02486491481481175,7774,326.47
1987-07-01486491476477150,8094,290.49
1987-06-30501501485486293,6274,371.45
1987-06-29511511501501282,6414,506.37
1987-06-27506506501501621,2124,506.37
1987-06-26486510484506480,3904,551.34
1987-06-25481485472476109,8614,281.50
1987-06-24464466460465200,7454,182.56
1987-06-23476477469469303,6154,218.54
1987-06-22486488471472203,7414,245.52
1987-06-19499501486486323,5894,371.45
1987-06-18501501491499272,6544,488.38
1987-06-17511512502509208,7354,578.33
1987-06-16519519511516401,4904,641.29
1987-06-15525525514521535,3214,686.26
1987-06-12521521513516726,0794,641.29
1987-06-11502516502511449,4304,596.32
1987-06-10516516501501602,2364,506.37
1987-06-09521523513513531,3264,614.31
1987-06-085215295195211,836,6694,686.26
1987-06-065115195085191,757,7694,668.27
1987-06-05501506491491942,8034,416.42
1987-06-045115144984982,074,3674,479.38
1987-06-035115195025115,642,8384,596.32
1987-06-024725014714964,491,3004,461.39
1987-06-01480480466469894,8644,218.54
1987-05-304774784564761,098,6064,281.50
1987-05-294554814554723,750,2404,245.52
1987-05-28451451446451371,5284,056.63
1987-05-27453456441443520,3403,984.67
1987-05-26444454443452403,4884,065.63
1987-05-25450450441443147,8123,984.67
1987-05-23448449440440147,8123,957.69
1987-05-22431449428446387,5084,011.66
1987-05-21431431426427103,8683,840.76
1987-05-20430430421429148,8113,858.75
1987-05-1942643141641693,8813,741.81
1987-05-1842643442643167,9143,876.74
1987-05-15435436427435132,8313,912.72
1987-05-14426426416418186,7633,759.80
1987-05-13431431411419131,8333,768.80
1987-05-1242643342642686,8903,831.76
1987-05-11434434422434104,8673,903.72
1987-05-08425430420429166,7883,858.75
1987-05-07415421413420109,8613,777.79
1987-05-0641441541141173,9063,696.84
1987-05-0241141441141431,9593,723.83
1987-05-01404419403414112,8573,723.83
1987-04-3040441640440657,9263,651.87
1987-04-2840841140140190,8853,606.89
1987-04-2741642141241278,9003,705.84
1987-04-2542642641641766,9153,750.81
1987-04-24426426417420123,8433,777.79
1987-04-23416419411411152,8063,696.84
1987-04-22413418413415125,8403,732.82
1987-04-21418418409418153,8053,759.80
1987-04-20417420414419115,8533,768.80
1987-04-1742142141642197,8763,786.79
1987-04-1642143141842173,9063,786.79
1987-04-15428431419425170,7833,822.77
1987-04-14427431422427234,7023,840.76
1987-04-13438439426430182,7683,867.74
1987-04-10436444436444158,7983,993.67
1987-04-09450451439444381,5163,993.67
1987-04-08461461450451456,4214,056.63
1987-04-074604664564631,194,4844,164.57
1987-04-06446466446456911,8434,101.60
1987-04-04444448440441212,7303,966.68
1987-04-03447447439444316,5983,993.67
1987-04-02455461437442850,9203,975.68
1987-04-014364554364551,412,2084,092.61
1987-03-31431434416431440,4413,876.74
1987-03-30439441434434506,3573,903.72
1987-03-28420434420434376,5223,903.72
1987-03-27409420403419212,7303,768.80
1987-03-26411411399399319,5943,588.90
1987-03-2542342341141177,9013,696.84
1987-03-24417427411411161,7953,696.84
1987-03-23417425417417132,8313,750.81
1987-03-20432432418425211,7313,822.77
1987-03-19416425413417205,7393,750.81
1987-03-18421434416416317,5973,741.81
1987-03-17420422411419216,7253,768.80
1987-03-16406421404419128,8363,768.80
1987-03-13401409398406171,7823,651.87
1987-03-12401406399399102,8693,588.90
1987-03-11403406392406307,6103,651.87
1987-03-10401401391392129,8353,525.94
1987-03-09403405400400180,7713,597.90
1987-03-0740640940240236,9533,615.89
1987-03-06404411404406115,8533,651.87
1987-03-05406410404406140,8213,651.87
1987-03-04414421404411207,7363,696.84
1987-03-03416426411414202,7433,723.83
1987-03-02409416404415212,7303,732.82
1987-02-2840140440140491,8833,633.88
1987-02-27411411399406222,7173,651.87
1987-02-26411414410411120,8473,696.84
1987-02-25412417410410235,7013,687.85
1987-02-24416419410410223,7163,687.85
1987-02-23414422414419230,7073,768.80
1987-02-20426430413419219,7213,768.80
1987-02-19426436424431265,6633,876.74
1987-02-18426431423424422,4643,813.77
1987-02-17423440422429343,5643,858.75
1987-02-16441444424428541,3133,849.75
1987-02-13466466437446729,0754,011.66
1987-02-124684764564613,999,9244,146.58
1987-02-104544684464583,144,0104,119.59
1987-02-09438449435449862,9054,038.64
1987-02-07446446433437658,1653,930.70
1987-02-064264504214501,244,4214,047.64
1987-02-05411428411428290,6313,849.75
1987-02-04427427411416346,5603,741.81
1987-02-03418429411420338,5703,777.79
1987-02-02427429412412207,7363,705.84
1987-01-31427431421423248,6843,804.78
1987-01-30420431416431785,0043,876.74
1987-01-29406411399401265,6633,606.89
1987-01-28400409398401119,8483,606.89
1987-01-27406410400401164,7913,606.89
1987-01-26407407391406263,6653,651.87
1987-01-24402404386386110,8593,471.97
1987-01-23405405396397122,8443,570.91
1987-01-22401410400405155,8023,642.87
1987-01-2139640139640094,8803,597.90
1987-01-20384401383401105,8663,606.89
1987-01-19396396382384211,7313,453.98
1987-01-16391406391396180,7713,561.92
1987-01-14382404382393235,7013,534.94
1987-01-13394394379382185,7643,435.99
1987-01-1240440439439483,8943,543.93
1987-01-09401414400400351,5543,597.90
1987-01-08380400380400299,6203,597.90
1987-01-07380385379379101,8713,409.01
1987-01-06384390375389102,8693,498.96
1987-01-0537138037137980,8973,409.01

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