5981 東京製綱(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	2,693	2,743	2,673	2,733	740,061	24,582.60
1988-12-27	2,623	2,703	2,613	2,693	580,264	24,222.90
1988-12-26	2,593	2,633	2,573	2,623	202,743	23,593.20
1988-12-24	2,603	2,633	2,563	2,603	240,695	23,413.30
1988-12-23	2,603	2,613	2,563	2,603	272,654	23,413.30
1988-12-22	2,613	2,623	2,593	2,613	165,790	23,503.30
1988-12-21	2,633	2,633	2,593	2,633	233,703	23,683.20
1988-12-20	2,643	2,643	2,593	2,633	561,288	23,683.20
1988-12-19	2,643	2,643	2,583	2,633	228,710	23,683.20
1988-12-16	2,653	2,663	2,583	2,623	1,067,645	23,593.20
1988-12-15	2,553	2,653	2,513	2,613	663,158	23,503.30
1988-12-14	2,553	2,563	2,523	2,553	176,776	22,963.60
1988-12-13	2,563	2,573	2,533	2,563	226,712	23,053.50
1988-12-12	2,563	2,573	2,533	2,563	200,745	23,053.50
1988-12-09	2,553	2,573	2,533	2,553	488,380	22,963.60
1988-12-08	2,553	2,583	2,523	2,553	535,321	22,963.60
1988-12-07	2,503	2,553	2,493	2,553	479,392	22,963.60
1988-12-06	2,483	2,573	2,483	2,543	521,338	22,873.60
1988-12-05	2,493	2,523	2,463	2,483	277,648	22,334
1988-12-03	2,493	2,503	2,463	2,493	166,788	22,423.90
1988-12-02	2,503	2,503	2,463	2,493	343,564	22,423.90
1988-12-01	2,503	2,533	2,453	2,453	354,550	22,064.10
1988-11-30	2,553	2,553	2,473	2,473	1,980,486	22,244
1988-11-29	2,493	2,563	2,463	2,533	252,679	22,783.70
1988-11-28	2,443	2,473	2,423	2,473	608,228	22,244
1988-11-26	2,493	2,493	2,433	2,463	852,918	22,154.10
1988-11-25	2,503	2,513	2,433	2,483	976,760	22,334
1988-11-24	2,553	2,553	2,453	2,503	729,075	22,513.90
1988-11-22	2,583	2,603	2,513	2,553	732,071	22,963.60
1988-11-21	2,473	2,573	2,453	2,563	675,143	23,053.50
1988-11-18	2,343	2,443	2,303	2,433	503,361	21,884.20
1988-11-17	2,303	2,343	2,263	2,333	295,625	20,984.70
1988-11-16	2,263	2,273	2,213	2,263	331,579	20,355.10
1988-11-15	2,273	2,293	2,233	2,283	392,502	20,535
1988-11-14	2,293	2,313	2,253	2,273	153,805	20,445.10
1988-11-11	2,313	2,333	2,253	2,323	371,528	20,894.80
1988-11-10	2,323	2,353	2,283	2,353	236,700	21,164.60
1988-11-09	2,353	2,363	2,303	2,353	335,574	21,164.60
1988-11-08	2,363	2,393	2,333	2,363	175,777	21,254.60
1988-11-07	2,393	2,403	2,353	2,363	278,646	21,254.60
1988-11-05	2,313	2,383	2,313	2,373	235,701	21,344.50
1988-11-04	2,223	2,343	2,223	2,333	403,488	20,984.70
1988-11-02	2,283	2,293	2,213	2,223	256,674	19,995.30
1988-11-01	2,243	2,313	2,223	2,313	246,687	20,804.80
1988-10-31	2,353	2,373	2,263	2,323	177,774	20,894.80
1988-10-29	2,273	2,353	2,233	2,353	145,815	21,164.60
1988-10-28	2,273	2,323	2,223	2,293	398,494	20,625
1988-10-27	2,393	2,393	2,343	2,373	248,684	21,344.50
1988-10-26	2,403	2,403	2,373	2,393	318,596	21,524.40
1988-10-25	2,403	2,423	2,383	2,413	137,825	21,704.30
1988-10-24	2,453	2,463	2,403	2,433	166,788	21,884.20
1988-10-22	2,423	2,453	2,423	2,453	141,820	22,064.10
1988-10-21	2,423	2,423	2,393	2,413	115,853	21,704.30
1988-10-20	2,433	2,433	2,403	2,423	160,796	21,794.30
1988-10-19	2,393	2,453	2,343	2,433	354,550	21,884.20
1988-10-18	2,393	2,393	2,333	2,383	186,763	21,434.50
1988-10-17	2,413	2,433	2,253	2,373	520,340	21,344.50
1988-10-14	2,443	2,463	2,423	2,453	216,725	22,064.10
1988-10-13	2,453	2,483	2,423	2,483	270,656	22,334
1988-10-12	2,493	2,503	2,443	2,503	146,814	22,513.90
1988-10-11	2,523	2,523	2,453	2,503	246,687	22,513.90
1988-10-07	2,443	2,553	2,433	2,523	843,929	22,693.70
1988-10-06	2,423	2,423	2,333	2,353	541,313	21,164.60
1988-10-05	2,203	2,423	2,203	2,423	830,945	21,794.30
1988-10-04	2,163	2,253	1,973	2,203	1,614,950	19,815.40
1988-10-03	2,433	2,443	2,133	2,243	633,196	20,175.20
1988-10-01	2,493	2,503	2,453	2,473	106,864	22,244
1988-09-30	2,483	2,543	2,463	2,533	141,820	22,783.70
1988-09-29	2,583	2,583	2,503	2,543	71,909	22,873.60
1988-09-28	2,573	2,623	2,503	2,583	275,650	23,233.40
1988-09-27	2,573	2,573	2,473	2,543	337,572	22,873.60
1988-09-26	2,513	2,553	2,473	2,553	268,659	22,963.60
1988-09-24	2,573	2,573	2,473	2,553	223,716	22,963.60
1988-09-22	2,603	2,633	2,513	2,583	128,836	23,233.40
1988-09-21	2,513	2,623	2,493	2,593	396,497	23,323.40
1988-09-20	2,533	2,573	2,513	2,523	190,758	22,693.70
1988-09-19	2,613	2,613	2,543	2,603	130,834	23,413.30
1988-09-16	2,633	2,643	2,583	2,643	203,741	23,773.10
1988-09-14	2,643	2,643	2,583	2,643	263,665	23,773.10
1988-09-13	2,653	2,683	2,603	2,653	324,588	23,863.10
1988-09-12	2,663	2,683	2,613	2,663	105,866	23,953
1988-09-09	2,743	2,743	2,613	2,703	365,536	24,312.80
1988-09-08	2,693	2,743	2,663	2,733	152,806	24,582.60
1988-09-07	2,723	2,733	2,633	2,733	708,101	24,582.60
1988-09-06	2,784	2,784	2,693	2,764	426,459	24,861.50
1988-09-05	2,804	2,824	2,753	2,774	469,404	24,951.40
1988-09-03	2,844	2,844	2,784	2,794	630,200	25,131.30
1988-09-02	2,603	2,804	2,593	2,804	2,215,189	25,221.30
1988-09-01	2,643	2,643	2,573	2,603	204,740	23,413.30
1988-08-31	2,583	2,623	2,583	2,623	596,243	23,593.20
1988-08-30	2,523	2,543	2,503	2,543	626,205	22,873.60
1988-08-29	2,533	2,533	2,493	2,503	261,668	22,513.90
1988-08-27	2,543	2,543	2,463	2,503	363,539	22,513.90
1988-08-26	2,563	2,583	2,503	2,503	392,502	22,513.90
1988-08-25	2,533	2,543	2,493	2,523	253,678	22,693.70
1988-08-24	2,533	2,543	2,503	2,523	252,679	22,693.70
1988-08-23	2,563	2,563	2,523	2,523	202,743	22,693.70
1988-08-22	2,523	2,613	2,523	2,563	225,714	23,053.50
1988-08-19	2,543	2,543	2,503	2,513	256,674	22,603.80
1988-08-18	2,543	2,553	2,503	2,523	315,599	22,693.70
1988-08-17	2,533	2,553	2,483	2,523	136,826	22,693.70
1988-08-16	2,563	2,563	2,503	2,533	147,812	22,783.70
1988-08-15	2,523	2,573	2,493	2,563	134,829	23,053.50
1988-08-12	2,533	2,543	2,433	2,523	471,402	22,693.70
1988-08-11	2,593	2,603	2,523	2,573	371,528	23,143.50
1988-08-10	2,653	2,663	2,563	2,633	653,171	23,683.20
1988-08-09	2,713	2,713	2,653	2,653	179,772	23,863.10
1988-08-08	2,723	2,733	2,703	2,703	189,759	24,312.80
1988-08-06	2,753	2,753	2,703	2,713	232,705	24,402.70
1988-08-05	2,753	2,753	2,703	2,743	375,523	24,672.60
1988-08-04	2,794	2,794	2,703	2,743	835,939	24,672.60
1988-08-03	2,743	2,774	2,723	2,764	642,185	24,861.50
1988-08-02	2,764	2,764	2,723	2,743	392,502	24,672.60
1988-08-01	2,764	2,774	2,713	2,753	374,525	24,762.50
1988-07-30	2,703	2,743	2,693	2,723	335,574	24,492.70
1988-07-29	2,703	2,703	2,633	2,703	383,513	24,312.80
1988-07-28	2,723	2,753	2,683	2,713	374,525	24,402.70
1988-07-27	2,794	2,794	2,743	2,764	424,461	24,861.50
1988-07-26	2,844	2,844	2,753	2,794	1,113,587	25,131.30
1988-07-25	2,774	2,824	2,683	2,774	745,054	24,951.40
1988-07-23	2,774	2,774	2,703	2,774	315,599	24,951.40
1988-07-22	2,794	2,804	2,703	2,774	656,167	24,951.40
1988-07-21	2,874	2,874	2,794	2,804	1,303,346	25,221.30
1988-07-20	2,723	2,854	2,713	2,844	2,883,341	25,581.10
1988-07-19	2,643	2,653	2,563	2,643	526,332	23,773.10
1988-07-18	2,683	2,693	2,603	2,643	353,551	23,773.10
1988-07-15	2,693	2,693	2,593	2,663	588,253	23,953
1988-07-14	2,693	2,703	2,623	2,673	683,133	24,043
1988-07-13	2,653	2,663	2,603	2,663	421,465	23,953
1988-07-12	2,703	2,703	2,593	2,653	638,190	23,863.10
1988-07-11	2,613	2,683	2,603	2,653	908,847	23,863.10
1988-07-08	2,433	2,503	2,433	2,493	479,392	22,423.90
1988-07-07	2,413	2,453	2,403	2,423	300,618	21,794.30
1988-07-06	2,333	2,453	2,323	2,423	381,516	21,794.30
1988-07-05	2,373	2,393	2,333	2,333	130,834	20,984.70
1988-07-04	2,473	2,473	2,353	2,423	159,797	21,794.30
1988-07-02	2,323	2,493	2,323	2,443	386,509	21,974.20
1988-07-01	2,373	2,413	2,273	2,403	592,248	21,614.40
1988-06-30	2,443	2,453	2,373	2,383	379,518	21,434.50
1988-06-29	2,493	2,493	2,403	2,483	319,594	22,334
1988-06-28	2,353	2,503	2,303	2,503	845,926	22,513.90
1988-06-27	2,463	2,503	2,433	2,463	743,057	22,154.10
1988-06-25	2,583	2,603	2,483	2,563	501,364	23,053.50
1988-06-24	2,603	2,633	2,563	2,623	991,741	23,593.20
1988-06-23	2,703	2,703	2,553	2,643	804,978	23,773.10
1988-06-22	2,603	2,713	2,543	2,683	1,123,574	24,132.90
1988-06-21	2,573	2,603	2,443	2,593	1,201,475	23,323.40
1988-06-20	2,723	2,723	2,573	2,613	1,045,673	23,503.30
1988-06-17	2,693	2,834	2,613	2,723	4,026,889	24,492.70
1988-06-16	2,313	2,543	2,283	2,533	3,656,360	22,783.70
1988-06-15	2,183	2,253	2,153	2,233	724,081	20,085.30
1988-06-14	2,123	2,223	2,123	2,193	864,902	19,725.50
1988-06-13	2,273	2,293	2,093	2,163	2,708,562	19,455.60
1988-06-10	2,073	2,273	1,922	2,233	8,397,343	20,085.30
1988-06-09	2,503	2,653	2,113	2,113	6,096,263	19,005.90
1988-06-08	2,794	2,834	2,513	2,513	2,761,495	22,603.80
1988-06-07	3,014	3,164	2,914	2,914	4,229,632	26,210.70
1988-06-06	3,454	3,454	3,404	3,414	1,354,281	30,708.10
1988-06-04	3,494	3,504	3,444	3,454	776,015	31,067.90
1988-06-03	3,444	3,524	3,414	3,484	1,992,471	31,337.70
1988-06-02	3,464	3,474	3,414	3,414	1,382,246	30,708.10
1988-06-01	3,364	3,464	3,314	3,444	2,958,246	30,977.90
1988-05-31	3,324	3,334	3,274	3,334	4,383,437	29,988.50
1988-05-30	3,374	3,384	3,324	3,324	2,445,896	29,898.50
1988-05-28	3,364	3,384	3,334	3,344	2,230,170	30,078.40
1988-05-27	3,294	3,384	3,294	3,344	2,510,813	30,078.40
1988-05-26	3,284	3,294	3,234	3,274	3,277,840	29,448.80
1988-05-25	3,314	3,324	3,254	3,254	3,764,223	29,268.90
1988-05-24	3,184	3,334	3,174	3,284	6,265,049	29,538.80
1988-05-23	3,094	3,184	3,074	3,154	5,951,447	28,369.40
1988-05-20	2,914	3,074	2,894	3,054	4,614,144	27,470
1988-05-19	2,904	2,924	2,884	2,894	2,303,077	26,030.80
1988-05-18	2,954	2,954	2,894	2,894	2,576,730	26,030.80
1988-05-17	2,844	2,954	2,834	2,914	5,340,223	26,210.70
1988-05-16	2,794	2,894	2,764	2,844	4,374,448	25,581.10
1988-05-13	2,643	2,794	2,623	2,753	6,528,714	24,762.50
1988-05-12	2,553	2,623	2,553	2,603	3,679,330	23,413.30
1988-05-11	2,503	2,523	2,483	2,523	2,042,408	22,693.70
1988-05-10	2,533	2,533	2,493	2,493	1,992,471	22,423.90
1988-05-09	2,523	2,553	2,503	2,513	3,662,352	22,603.80
1988-05-07	2,413	2,503	2,403	2,493	2,817,424	22,423.90
1988-05-06	2,413	2,423	2,383	2,393	1,524,066	21,524.40
1988-05-02	2,433	2,433	2,393	2,403	1,171,513	21,614.40
1988-04-30	2,423	2,433	2,403	2,403	1,491,108	21,614.40
1988-04-28	2,423	2,423	2,383	2,393	3,320,785	21,524.40
1988-04-27	2,403	2,443	2,373	2,393	6,353,936	21,524.40
1988-04-26	2,283	2,373	2,263	2,373	4,731,994	21,344.50
1988-04-25	2,273	2,283	2,243	2,243	1,716,821	20,175.20
1988-04-23	2,293	2,303	2,253	2,273	4,434,372	20,445.10
1988-04-22	2,153	2,253	2,143	2,253	6,622,595	20,265.20
1988-04-21	2,093	2,133	2,083	2,113	2,223,178	19,005.90
1988-04-20	2,133	2,143	2,073	2,073	4,671,072	18,646.10
1988-04-19	1,962	2,113	1,952	2,093	6,111,244	18,826
1988-04-18	1,952	1,962	1,932	1,952	1,403,219	17,557.70
1988-04-15	1,962	1,973	1,932	1,942	2,236,162	17,467.80
1988-04-14	1,983	1,983	1,942	1,952	2,052,395	17,557.70
1988-04-13	1,952	1,973	1,932	1,942	2,978,220	17,467.80
1988-04-12	2,003	2,043	1,932	1,942	8,562,133	17,467.80
1988-04-11	1,862	1,962	1,852	1,942	7,994,853	17,467.80
1988-04-08	1,782	1,862	1,762	1,832	9,437,023	16,478.40
1988-04-07	1,662	1,742	1,652	1,722	6,862,291	15,489
1988-04-06	1,582	1,652	1,582	1,652	3,713,287	14,859.30
1988-04-05	1,572	1,592	1,562	1,582	1,412,208	14,229.70
1988-04-04	1,602	1,602	1,562	1,572	2,727,538	14,139.70
1988-04-02	1,582	1,592	1,562	1,572	2,891,330	14,139.70
1988-04-01	1,522	1,582	1,522	1,562	6,364,922	14,049.80
1988-03-31	1,482	1,522	1,482	1,502	2,865,363	13,510.10
1988-03-30	1,482	1,492	1,462	1,482	3,286,829	13,330.20
1988-03-29	1,482	1,492	1,462	1,482	1,454,154	13,330.20
1988-03-28	1,452	1,512	1,442	1,482	4,127,761	13,330.20
1988-03-26	1,462	1,462	1,422	1,422	1,538,048	12,790.50
1988-03-25	1,442	1,462	1,422	1,452	1,879,615	13,060.40
1988-03-24	1,442	1,472	1,432	1,432	2,509,815	12,880.50
1988-03-23	1,432	1,442	1,422	1,422	1,065,648	12,790.50
1988-03-22	1,432	1,442	1,412	1,422	1,762,763	12,790.50
1988-03-18	1,452	1,472	1,422	1,432	4,065,840	12,880.50
1988-03-17	1,372	1,452	1,362	1,452	7,499,482	13,060.40
1988-03-16	1,362	1,372	1,342	1,352	2,864,365	12,160.90
1988-03-15	1,332	1,362	1,332	1,352	1,778,743	12,160.90
1988-03-14	1,342	1,342	1,322	1,332	760,035	11,981
1988-03-11	1,362	1,372	1,322	1,342	4,210,656	12,071
1988-03-10	1,302	1,352	1,212	1,352	5,659,817	12,160.90
1988-03-09	1,262	1,312	1,252	1,282	2,525,794	11,531.30
1988-03-08	1,272	1,282	1,252	1,262	1,057,658	11,351.40
1988-03-07	1,282	1,292	1,262	1,272	924,826	11,441.30
1988-03-05	1,302	1,302	1,282	1,282	851,919	11,531.30
1988-03-04	1,252	1,302	1,252	1,282	1,848,654	11,531.30
1988-03-03	1,292	1,292	1,252	1,252	1,274,383	11,261.40
1988-03-02	1,292	1,332	1,272	1,272	6,835,325	11,441.30
1988-03-01	1,232	1,292	1,212	1,272	6,589,637	11,441.30
1988-02-29	1,192	1,232	1,171	1,222	2,627,665	10,991.60
1988-02-27	1,212	1,222	1,181	1,181	2,570,737	10,622.80
1988-02-26	1,141	1,192	1,121	1,192	2,424,922	10,721.70
1988-02-25	1,151	1,151	1,131	1,131	979,757	10,173.10
1988-02-24	1,151	1,161	1,141	1,151	958,783	10,353
1988-02-23	1,161	1,171	1,131	1,151	1,363,270	10,353
1988-02-22	1,181	1,181	1,151	1,151	1,241,424	10,353
1988-02-19	1,171	1,181	1,151	1,171	1,723,812	10,532.80
1988-02-18	1,161	1,171	1,141	1,171	1,463,143	10,532.80
1988-02-17	1,171	1,171	1,151	1,151	1,062,651	10,353
1988-02-16	1,192	1,192	1,151	1,171	5,063,574	10,532.80
1988-02-15	1,131	1,181	1,111	1,181	2,728,537	10,622.80
1988-02-12	1,111	1,121	1,101	1,121	699,113	10,083.10
1988-02-10	1,121	1,121	1,091	1,111	854,915	9,993.16
1988-02-09	1,101	1,131	1,091	1,111	1,256,405	9,993.16
1988-02-08	1,111	1,111	1,081	1,101	515,346	9,903.22
1988-02-06	1,101	1,121	1,091	1,101	1,011,716	9,903.22
1988-02-05	1,131	1,141	1,101	1,111	1,414,205	9,993.16
1988-02-04	1,111	1,131	1,101	1,121	989,744	10,083.10
1988-02-03	1,121	1,161	1,101	1,101	3,675,335	9,903.22
1988-02-02	1,121	1,121	1,091	1,121	730,073	10,083.10
1988-02-01	1,091	1,101	1,071	1,101	1,173,511	9,903.22
1988-01-30	1,111	1,121	1,091	1,101	701,110	9,903.22
1988-01-29	1,091	1,121	1,071	1,121	1,920,563	10,083.10
1988-01-28	1,131	1,141	1,101	1,111	2,205,201	9,993.16
1988-01-27	1,151	1,161	1,121	1,131	7,623,325	10,173.10
1988-01-26	1,111	1,151	1,101	1,141	5,735,721	10,263
1988-01-25	1,111	1,121	1,081	1,091	2,624,669	9,813.27
1988-01-23	1,111	1,111	1,081	1,091	2,794,453	9,813.27
1988-01-22	1,081	1,121	1,071	1,091	9,560,866	9,813.27
1988-01-21	1,051	1,081	1,041	1,051	5,276,304	9,453.48
1988-01-20	1,031	1,071	1,021	1,061	5,251,335	9,543.43
1988-01-19	1,041	1,071	1,021	1,031	9,160,374	9,273.58
1988-01-18	966	1,001	963	1,001	1,315,331	9,003.74
1988-01-14	971	978	963	972	923,828	8,742.89
1988-01-13	971	986	958	976	1,842,661	8,778.87
1988-01-12	991	991	962	980	1,648,907	8,814.85
1988-01-11	986	1,001	971	971	1,552,030	8,733.90
1988-01-08	1,001	1,021	966	996	7,327,700	8,958.77
1988-01-07	902	991	892	991	7,645,297	8,913.79
1988-01-06	921	921	892	892	1,126,570	8,023.31
1988-01-05	931	931	896	911	784,005	8,194.21
1988-01-04	901	926	886	921	417,470	8,284.16

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