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
1987-12-28	881	916	877	911	1,115,584	8,194.21
1987-12-26	936	936	891	901	1,267,392	8,104.27
1987-12-25	951	966	921	926	7,525,449	8,329.14
1987-12-24	881	921	881	921	2,591,711	8,284.16
1987-12-23	891	900	873	881	1,628,933	7,924.37
1987-12-22	934	940	892	901	4,402,413	8,104.27
1987-12-21	949	958	923	924	4,156,725	8,311.15
1987-12-18	901	945	900	941	7,861,023	8,464.06
1987-12-17	926	929	902	916	5,777,667	8,239.19
1987-12-16	871	926	858	899	6,085,277	8,086.28
1987-12-15	867	871	851	861	2,044,405	7,744.48
1987-12-14	871	886	851	859	2,596,704	7,726.49
1987-12-11	871	893	856	871	9,104,445	7,834.42
1987-12-10	826	877	811	869	14,006,224	7,816.44
1987-12-09	783	783	768	778	2,483,848	6,997.91
1987-12-08	780	786	763	778	1,371,260	6,997.91
1987-12-07	787	796	771	778	1,874,621	6,997.91
1987-12-05	791	805	783	787	2,288,096	7,078.87
1987-12-04	780	807	772	791	8,534,169	7,114.84
1987-12-03	761	787	748	782	5,961,434	7,033.89
1987-12-02	766	767	752	761	4,544,233	6,845
1987-12-01	723	767	721	756	7,074,022	6,800.03
1987-11-30	737	752	732	733	4,255,599	6,593.15
1987-11-28	721	745	712	740	5,708,755	6,656.11
1987-11-27	714	731	706	716	6,946,184	6,440.24
1987-11-26	700	720	687	695	1,910,575	6,251.35
1987-11-25	666	712	666	705	1,557,024	6,341.30
1987-11-24	666	676	666	671	388,507	6,035.48
1987-11-20	665	676	664	671	201,744	6,035.48
1987-11-19	666	675	665	665	230,707	5,981.51
1987-11-18	662	680	661	676	462,413	6,080.45
1987-11-17	662	676	661	668	505,359	6,008.49
1987-11-16	681	681	661	665	275,650	5,981.51
1987-11-13	686	687	671	681	405,485	6,125.42
1987-11-12	679	679	666	676	503,361	6,080.45
1987-11-11	671	671	646	659	875,888	5,927.54
1987-11-10	680	680	652	656	663,158	5,900.55
1987-11-09	662	691	655	691	536,319	6,215.37
1987-11-07	671	679	654	661	376,522	5,945.53
1987-11-06	700	701	673	681	886,874	6,125.42
1987-11-05	718	724	687	690	4,370,453	6,206.38
1987-11-04	675	720	675	701	4,948,719	6,305.32
1987-11-02	666	686	660	685	646,180	6,161.40
1987-10-31	661	681	660	660	500,365	5,936.53
1987-10-30	666	670	656	660	823,954	5,936.53
1987-10-29	661	668	636	636	609,227	5,720.66
1987-10-28	683	685	656	671	1,622,940	6,035.48
1987-10-27	669	695	662	671	1,881,612	6,035.48
1987-10-26	696	706	648	672	1,650,905	6,044.47
1987-10-24	705	717	693	693	1,940,537	6,233.36
1987-10-23	701	726	661	671	7,132,947	6,035.48
1987-10-22	700	724	657	721	7,121,961	6,485.21
1987-10-21	650	650	650	650	1,548,035	5,846.59
1987-10-20	568	568	501	551	2,999,194	4,956.11
1987-10-19	586	611	586	598	497,369	5,378.86
1987-10-16	626	626	613	616	981,754	5,540.76
1987-10-15	631	639	627	631	745,054	5,675.69
1987-10-14	646	649	632	634	1,307,341	5,702.67
1987-10-13	631	645	628	645	978,758	5,801.61
1987-10-12	621	637	619	627	1,230,438	5,639.71
1987-10-09	617	621	613	621	831,944	5,585.74
1987-10-08	616	621	613	615	1,681,865	5,531.77
1987-10-07	586	611	586	602	1,226,443	5,414.84
1987-10-06	614	615	586	604	2,131,295	5,432.83
1987-10-05	593	606	586	604	1,177,506	5,432.83
1987-10-03	581	591	576	591	495,371	5,315.90
1987-10-02	576	577	572	577	352,553	5,189.97
1987-10-01	581	581	571	571	625,207	5,136
1987-09-30	576	583	571	576	460,416	5,180.97
1987-09-29	595	596	561	561	952,791	5,046.05
1987-09-28	581	594	576	594	1,865,632	5,342.88
1987-09-26	581	582	567	567	593,247	5,100.02
1987-09-25	566	581	561	581	768,025	5,225.95
1987-09-24	551	566	546	566	616,218	5,091.03
1987-09-22	555	555	541	541	345,561	4,866.16
1987-09-21	551	555	545	551	283,640	4,956.11
1987-09-18	541	546	539	545	277,648	4,902.14
1987-09-17	545	546	539	541	210,733	4,866.16
1987-09-16	549	551	541	546	168,786	4,911.13
1987-09-14	546	550	546	549	149,810	4,938.12
1987-09-11	551	551	542	548	274,651	4,929.12
1987-09-10	541	546	539	541	264,664	4,866.16
1987-09-09	544	554	537	538	205,739	4,839.17
1987-09-08	556	560	546	547	277,648	4,920.13
1987-09-07	563	564	551	556	207,736	5,001.08
1987-09-05	561	563	553	553	270,656	4,974.10
1987-09-04	556	569	552	561	488,380	5,046.05
1987-09-03	551	556	537	551	451,427	4,956.11
1987-09-02	557	564	552	552	392,502	4,965.10
1987-09-01	571	571	561	567	421,465	5,100.02
1987-08-31	571	580	562	562	471,402	5,055.05
1987-08-29	586	586	568	581	901,855	5,225.95
1987-08-28	559	601	553	576	3,476,588	5,180.97
1987-08-27	561	565	551	552	1,971,498	4,965.10
1987-08-26	545	559	538	551	2,292,091	4,956.11
1987-08-25	521	538	521	536	1,889,602	4,821.18
1987-08-24	513	521	511	511	314,601	4,596.32
1987-08-22	515	516	507	511	136,826	4,596.32
1987-08-21	511	511	507	507	210,733	4,560.34
1987-08-20	516	516	507	511	331,579	4,596.32
1987-08-19	513	514	504	509	278,646	4,578.33
1987-08-18	516	516	502	503	345,561	4,524.36
1987-08-17	518	521	511	511	406,484	4,596.32
1987-08-14	525	525	511	514	393,501	4,623.30
1987-08-13	511	526	508	520	1,373,257	4,677.27
1987-08-12	510	511	501	510	314,601	4,587.32
1987-08-11	516	518	506	506	494,373	4,551.34
1987-08-10	496	511	496	511	470,403	4,596.32
1987-08-07	498	498	491	491	227,711	4,416.42
1987-08-06	492	496	483	491	145,815	4,416.42
1987-08-05	481	488	481	485	88,887	4,362.45
1987-08-04	491	496	482	482	120,847	4,335.47
1987-08-03	490	499	490	496	123,843	4,461.39
1987-08-01	501	501	486	500	236,700	4,497.37
1987-07-31	496	500	487	497	107,863	4,470.39
1987-07-30	506	506	497	497	458,418	4,470.39
1987-07-29	501	506	497	501	442,438	4,506.37
1987-07-28	496	505	495	501	329,582	4,506.37
1987-07-27	467	491	467	490	195,752	4,407.43
1987-07-25	487	487	474	475	134,829	4,272.50
1987-07-24	481	481	477	481	208,735	4,326.47
1987-07-23	476	476	466	474	107,863	4,263.51
1987-07-22	486	486	476	476	131,833	4,281.50
1987-07-21	476	483	472	483	182,768	4,344.46
1987-07-20	506	508	486	487	223,716	4,380.44
1987-07-17	516	519	502	506	831,944	4,551.34
1987-07-16	506	512	502	510	1,302,347	4,587.32
1987-07-15	486	510	478	499	649,176	4,488.38
1987-07-14	481	481	477	481	141,820	4,326.47
1987-07-13	486	486	471	476	98,875	4,281.50
1987-07-10	471	486	466	480	125,840	4,317.48
1987-07-09	463	468	461	463	265,663	4,164.57
1987-07-08	471	476	461	461	149,810	4,146.58
1987-07-07	483	483	463	476	118,849	4,281.50
1987-07-06	481	486	480	483	104,867	4,344.46
1987-07-04	486	486	480	480	63,919	4,317.48
1987-07-03	491	492	479	479	306,611	4,308.48
1987-07-02	486	491	481	481	175,777	4,326.47
1987-07-01	486	491	476	477	150,809	4,290.49
1987-06-30	501	501	485	486	293,627	4,371.45
1987-06-29	511	511	501	501	282,641	4,506.37
1987-06-27	506	506	501	501	621,212	4,506.37
1987-06-26	486	510	484	506	480,390	4,551.34
1987-06-25	481	485	472	476	109,861	4,281.50
1987-06-24	464	466	460	465	200,745	4,182.56
1987-06-23	476	477	469	469	303,615	4,218.54
1987-06-22	486	488	471	472	203,741	4,245.52
1987-06-19	499	501	486	486	323,589	4,371.45
1987-06-18	501	501	491	499	272,654	4,488.38
1987-06-17	511	512	502	509	208,735	4,578.33
1987-06-16	519	519	511	516	401,490	4,641.29
1987-06-15	525	525	514	521	535,321	4,686.26
1987-06-12	521	521	513	516	726,079	4,641.29
1987-06-11	502	516	502	511	449,430	4,596.32
1987-06-10	516	516	501	501	602,236	4,506.37
1987-06-09	521	523	513	513	531,326	4,614.31
1987-06-08	521	529	519	521	1,836,669	4,686.26
1987-06-06	511	519	508	519	1,757,769	4,668.27
1987-06-05	501	506	491	491	942,803	4,416.42
1987-06-04	511	514	498	498	2,074,367	4,479.38
1987-06-03	511	519	502	511	5,642,838	4,596.32
1987-06-02	472	501	471	496	4,491,300	4,461.39
1987-06-01	480	480	466	469	894,864	4,218.54
1987-05-30	477	478	456	476	1,098,606	4,281.50
1987-05-29	455	481	455	472	3,750,240	4,245.52
1987-05-28	451	451	446	451	371,528	4,056.63
1987-05-27	453	456	441	443	520,340	3,984.67
1987-05-26	444	454	443	452	403,488	4,065.63
1987-05-25	450	450	441	443	147,812	3,984.67
1987-05-23	448	449	440	440	147,812	3,957.69
1987-05-22	431	449	428	446	387,508	4,011.66
1987-05-21	431	431	426	427	103,868	3,840.76
1987-05-20	430	430	421	429	148,811	3,858.75
1987-05-19	426	431	416	416	93,881	3,741.81
1987-05-18	426	434	426	431	67,914	3,876.74
1987-05-15	435	436	427	435	132,831	3,912.72
1987-05-14	426	426	416	418	186,763	3,759.80
1987-05-13	431	431	411	419	131,833	3,768.80
1987-05-12	426	433	426	426	86,890	3,831.76
1987-05-11	434	434	422	434	104,867	3,903.72
1987-05-08	425	430	420	429	166,788	3,858.75
1987-05-07	415	421	413	420	109,861	3,777.79
1987-05-06	414	415	411	411	73,906	3,696.84
1987-05-02	411	414	411	414	31,959	3,723.83
1987-05-01	404	419	403	414	112,857	3,723.83
1987-04-30	404	416	404	406	57,926	3,651.87
1987-04-28	408	411	401	401	90,885	3,606.89
1987-04-27	416	421	412	412	78,900	3,705.84
1987-04-25	426	426	416	417	66,915	3,750.81
1987-04-24	426	426	417	420	123,843	3,777.79
1987-04-23	416	419	411	411	152,806	3,696.84
1987-04-22	413	418	413	415	125,840	3,732.82
1987-04-21	418	418	409	418	153,805	3,759.80
1987-04-20	417	420	414	419	115,853	3,768.80
1987-04-17	421	421	416	421	97,876	3,786.79
1987-04-16	421	431	418	421	73,906	3,786.79
1987-04-15	428	431	419	425	170,783	3,822.77
1987-04-14	427	431	422	427	234,702	3,840.76
1987-04-13	438	439	426	430	182,768	3,867.74
1987-04-10	436	444	436	444	158,798	3,993.67
1987-04-09	450	451	439	444	381,516	3,993.67
1987-04-08	461	461	450	451	456,421	4,056.63
1987-04-07	460	466	456	463	1,194,484	4,164.57
1987-04-06	446	466	446	456	911,843	4,101.60
1987-04-04	444	448	440	441	212,730	3,966.68
1987-04-03	447	447	439	444	316,598	3,993.67
1987-04-02	455	461	437	442	850,920	3,975.68
1987-04-01	436	455	436	455	1,412,208	4,092.61
1987-03-31	431	434	416	431	440,441	3,876.74
1987-03-30	439	441	434	434	506,357	3,903.72
1987-03-28	420	434	420	434	376,522	3,903.72
1987-03-27	409	420	403	419	212,730	3,768.80
1987-03-26	411	411	399	399	319,594	3,588.90
1987-03-25	423	423	411	411	77,901	3,696.84
1987-03-24	417	427	411	411	161,795	3,696.84
1987-03-23	417	425	417	417	132,831	3,750.81
1987-03-20	432	432	418	425	211,731	3,822.77
1987-03-19	416	425	413	417	205,739	3,750.81
1987-03-18	421	434	416	416	317,597	3,741.81
1987-03-17	420	422	411	419	216,725	3,768.80
1987-03-16	406	421	404	419	128,836	3,768.80
1987-03-13	401	409	398	406	171,782	3,651.87
1987-03-12	401	406	399	399	102,869	3,588.90
1987-03-11	403	406	392	406	307,610	3,651.87
1987-03-10	401	401	391	392	129,835	3,525.94
1987-03-09	403	405	400	400	180,771	3,597.90
1987-03-07	406	409	402	402	36,953	3,615.89
1987-03-06	404	411	404	406	115,853	3,651.87
1987-03-05	406	410	404	406	140,821	3,651.87
1987-03-04	414	421	404	411	207,736	3,696.84
1987-03-03	416	426	411	414	202,743	3,723.83
1987-03-02	409	416	404	415	212,730	3,732.82
1987-02-28	401	404	401	404	91,883	3,633.88
1987-02-27	411	411	399	406	222,717	3,651.87
1987-02-26	411	414	410	411	120,847	3,696.84
1987-02-25	412	417	410	410	235,701	3,687.85
1987-02-24	416	419	410	410	223,716	3,687.85
1987-02-23	414	422	414	419	230,707	3,768.80
1987-02-20	426	430	413	419	219,721	3,768.80
1987-02-19	426	436	424	431	265,663	3,876.74
1987-02-18	426	431	423	424	422,464	3,813.77
1987-02-17	423	440	422	429	343,564	3,858.75
1987-02-16	441	444	424	428	541,313	3,849.75
1987-02-13	466	466	437	446	729,075	4,011.66
1987-02-12	468	476	456	461	3,999,924	4,146.58
1987-02-10	454	468	446	458	3,144,010	4,119.59
1987-02-09	438	449	435	449	862,905	4,038.64
1987-02-07	446	446	433	437	658,165	3,930.70
1987-02-06	426	450	421	450	1,244,421	4,047.64
1987-02-05	411	428	411	428	290,631	3,849.75
1987-02-04	427	427	411	416	346,560	3,741.81
1987-02-03	418	429	411	420	338,570	3,777.79
1987-02-02	427	429	412	412	207,736	3,705.84
1987-01-31	427	431	421	423	248,684	3,804.78
1987-01-30	420	431	416	431	785,004	3,876.74
1987-01-29	406	411	399	401	265,663	3,606.89
1987-01-28	400	409	398	401	119,848	3,606.89
1987-01-27	406	410	400	401	164,791	3,606.89
1987-01-26	407	407	391	406	263,665	3,651.87
1987-01-24	402	404	386	386	110,859	3,471.97
1987-01-23	405	405	396	397	122,844	3,570.91
1987-01-22	401	410	400	405	155,802	3,642.87
1987-01-21	396	401	396	400	94,880	3,597.90
1987-01-20	384	401	383	401	105,866	3,606.89
1987-01-19	396	396	382	384	211,731	3,453.98
1987-01-16	391	406	391	396	180,771	3,561.92
1987-01-14	382	404	382	393	235,701	3,534.94
1987-01-13	394	394	379	382	185,764	3,435.99
1987-01-12	404	404	394	394	83,894	3,543.93
1987-01-09	401	414	400	400	351,554	3,597.90
1987-01-08	380	400	380	400	299,620	3,597.90
1987-01-07	380	385	379	379	101,871	3,409.01
1987-01-06	384	390	375	389	102,869	3,498.96
1987-01-05	371	380	371	379	80,897	3,409.01

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