1. HOME >
  2. 株価時系列 >
  3. 5981 >
  4. 1989年

5981 東京製綱(株) の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-291,6121,6121,5821,602137,82514,986
1989-12-281,6121,6221,5621,592688,12614,892.40
1989-12-271,5921,6321,5621,6121,374,25515,079.50
1989-12-261,5721,5921,5521,592675,14314,892.40
1989-12-251,5421,5721,5321,572224,71514,705.30
1989-12-221,5521,5521,5321,542263,66514,424.70
1989-12-211,5221,5521,5221,532170,78314,331.20
1989-12-201,5521,5721,5321,562356,54714,611.80
1989-12-191,5621,5921,5521,582313,60214,798.90
1989-12-181,5521,6021,5521,592278,64614,892.40
1989-12-151,5621,5821,5521,572245,68814,705.30
1989-12-141,5821,6021,5821,602265,66314,986
1989-12-131,6021,6121,5921,612328,58315,079.50
1989-12-121,6021,6021,5821,602361,54114,986
1989-12-111,6121,6221,6021,602428,45614,986
1989-12-081,5521,6521,5321,6221,269,38815,173.10
1989-12-071,5221,5321,5021,532180,77014,331.20
1989-12-061,5321,5321,5021,532229,70814,331.20
1989-12-051,5221,5321,5121,532208,73514,331.20
1989-12-041,5221,5321,5121,522160,79614,237.60
1989-12-011,5521,5521,5221,522219,72114,237.60
1989-11-301,5321,5421,5221,542178,77314,424.70
1989-11-291,5221,5521,5221,532244,68914,331.20
1989-11-281,5121,5521,5121,542211,73114,424.70
1989-11-271,5421,5521,5321,552182,76814,518.20
1989-11-241,5321,5421,5221,532111,85814,331.20
1989-11-221,5321,5421,5221,522219,72114,237.60
1989-11-211,5221,5321,5021,522207,73614,237.60
1989-11-201,5121,5421,5021,512157,80014,144.10
1989-11-171,5021,5121,4621,502386,50914,050.50
1989-11-161,4921,5021,4621,502207,73614,050.50
1989-11-151,4521,5021,4521,502141,82014,050.50
1989-11-141,4621,4821,4521,452181,76913,582.80
1989-11-131,5021,5221,4521,462208,73513,676.30
1989-11-101,5121,5121,4821,482228,71013,863.40
1989-11-091,5221,5221,4921,512194,75314,144.10
1989-11-081,5121,5421,5121,512164,79114,144.10
1989-11-071,5021,5221,5021,51277,90114,144.10
1989-11-061,5221,5321,4921,502135,82814,050.50
1989-11-021,4821,5321,4721,532143,81714,331.20
1989-11-011,4921,5021,4721,472169,78413,769.90
1989-10-311,4921,5321,4921,492124,84113,957
1989-10-301,4921,5421,4821,542113,85514,424.70
1989-10-271,4821,5121,4721,502282,64114,050.50
1989-10-261,5121,5121,4821,492110,85913,957
1989-10-251,5021,5221,4821,522225,71314,237.60
1989-10-241,5621,5621,5221,542179,77214,424.70
1989-10-231,5621,5621,5221,532174,77814,331.20
1989-10-201,5521,5621,5221,522178,77314,237.60
1989-10-191,5921,6021,5521,582122,84414,798.90
1989-10-181,5821,5821,5521,582140,82114,798.90
1989-10-171,6121,6121,5521,552165,79014,518.20
1989-10-161,5621,5821,5121,552117,85014,518.20
1989-10-131,6121,6221,5821,622185,76415,173.10
1989-10-121,6521,6521,5521,612238,69715,079.50
1989-10-111,6721,6721,6121,652454,42315,453.70
1989-10-091,6321,6821,6221,682810,97015,734.30
1989-10-061,5421,5921,5421,592519,34114,892.40
1989-10-051,5221,5321,5021,532708,10114,331.20
1989-10-041,5021,5021,4621,502213,72914,050.50
1989-10-031,4721,5021,4721,482254,67713,863.40
1989-10-021,4921,5021,4821,48282,89513,863.40
1989-09-291,4921,5021,4721,482149,81013,863.40
1989-09-281,4921,4921,4621,49285,89113,957
1989-09-271,5021,5021,4521,462154,80313,676.30
1989-09-261,4921,5021,4621,50277,90114,050.50
1989-09-251,5021,5021,4821,502131,83314,050.50
1989-09-221,5021,5021,4821,502212,73014,050.50
1989-09-211,5021,5021,4721,482151,80713,863.40
1989-09-201,4721,5021,4721,50277,90114,050.50
1989-09-191,5021,5021,4621,50291,88314,050.50
1989-09-181,4721,4921,4621,49286,89013,957
1989-09-141,4821,4921,4521,492149,81013,957
1989-09-131,4521,4921,4521,49260,92313,957
1989-09-121,4821,5021,4821,50276,90214,050.50
1989-09-111,4821,5021,4721,50237,95214,050.50
1989-09-081,4721,5021,4421,462126,83913,676.30
1989-09-071,4421,4721,4421,45259,92413,582.80
1989-09-061,4721,4921,4521,482152,80613,863.40
1989-09-051,4921,5021,4621,472179,77213,769.90
1989-09-041,5321,5321,5021,502116,85214,050.50
1989-09-011,5121,5221,4921,512221,71914,144.10
1989-08-311,5321,5321,4921,502147,81214,050.50
1989-08-301,5421,5421,5021,502129,83514,050.50
1989-08-291,5421,5521,5021,502105,86614,050.50
1989-08-281,5321,5321,5021,51274,90514,144.10
1989-08-251,5421,5421,4721,472122,84413,769.90
1989-08-241,5321,5421,5221,53274,90514,331.20
1989-08-231,5421,5521,5321,542175,77714,424.70
1989-08-221,5421,5521,5321,552132,83114,518.20
1989-08-211,5321,5521,5221,552118,84914,518.20
1989-08-181,5421,5421,5221,532210,73214,331.20
1989-08-171,5421,5421,5221,542146,81414,424.70
1989-08-161,5321,5421,5121,542118,84914,424.70
1989-08-151,5321,5421,5121,542102,86914,424.70
1989-08-141,5221,5321,5021,51239,94914,144.10
1989-08-111,5321,5421,5121,51254,93014,144.10
1989-08-101,5421,5521,5321,532145,81514,331.20
1989-08-091,5521,5521,5221,542179,77214,424.70
1989-08-081,5421,5721,5421,552262,66714,518.20
1989-08-071,5521,5721,5421,542315,59914,424.70
1989-08-041,5521,5521,5221,542184,76514,424.70
1989-08-031,5021,5521,4821,552697,11514,518.20
1989-08-021,4921,5121,4821,502221,71914,050.50
1989-08-011,4821,4921,4821,492132,83113,957
1989-07-311,4921,4921,4721,48284,89213,863.40
1989-07-281,4821,4921,4721,472222,71713,769.90
1989-07-271,4921,4921,4621,462164,79113,676.30
1989-07-261,4721,4921,4621,462343,56413,676.30
1989-07-251,4721,4821,4521,452332,57813,582.80
1989-07-241,4221,4821,4221,452219,72113,582.80
1989-07-211,4721,5021,4721,482224,71513,863.40
1989-07-201,4521,5121,4521,4921,481,12013,957
1989-07-191,4521,4821,4421,462168,78613,676.30
1989-07-181,4621,4621,4421,452112,85713,582.80
1989-07-171,4221,4521,4221,442123,84313,489.20
1989-07-141,4621,4621,3921,392112,85713,021.50
1989-07-131,4721,4921,4521,462193,75413,676.30
1989-07-121,4621,4921,4621,462834,94013,676.30
1989-07-111,3821,4521,3721,452319,59413,582.80
1989-07-101,3721,3921,3621,372128,83612,834.40
1989-07-071,3621,3621,3421,362395,49812,740.90
1989-07-061,3921,3921,3621,362370,53012,740.90
1989-07-051,4121,4221,3621,392436,44613,021.50
1989-07-041,4021,4521,3721,402908,84613,115.10
1989-07-031,4221,4521,3921,402539,31513,115.10
1989-06-301,5221,5221,4421,442200,74513,489.20
1989-06-291,4621,4821,4621,46263,91913,676.30
1989-06-281,4721,4721,4021,452379,51813,582.80
1989-06-271,5421,5521,5021,502213,72914,050.50
1989-06-261,5221,5621,5121,542266,66114,424.70
1989-06-231,5421,5621,4921,502514,34714,050.50
1989-06-221,5321,5521,5221,53298,87414,331.20
1989-06-211,5521,5521,5221,542125,84014,424.70
1989-06-201,5621,5821,5421,552184,76514,518.20
1989-06-191,5821,5921,5521,562164,79114,611.80
1989-06-161,6121,6121,5521,552168,78614,518.20
1989-06-151,5321,5821,5221,552455,42214,518.20
1989-06-141,5421,5521,5221,532164,79114,331.20
1989-06-131,5521,5521,5221,532113,85514,331.20
1989-06-121,5621,5621,5321,562138,82414,611.80
1989-06-091,5521,5921,5121,572227,71114,705.30
1989-06-081,6221,6321,5621,562194,75314,611.80
1989-06-071,6121,6321,5821,622238,69715,173.10
1989-06-061,6321,6421,6021,612235,70115,079.50
1989-06-051,6421,6521,6221,622160,79615,173.10
1989-06-021,6621,6721,5821,632345,56115,266.60
1989-06-011,7321,7421,6421,642719,08715,360.10
1989-05-311,6421,7421,6221,7121,012,71416,015
1989-05-301,6421,6421,6021,642630,20015,360.10
1989-05-291,5921,6421,5821,622637,19115,173.10
1989-05-261,5521,5621,5421,562365,53614,611.80
1989-05-251,5321,5621,5221,552424,46114,518.20
1989-05-241,4821,5221,4821,522526,33214,237.60
1989-05-231,5321,5421,5021,512527,33014,144.10
1989-05-221,5321,5421,5121,532341,56614,331.20
1989-05-191,5621,5621,4821,5021,341,29714,050.50
1989-05-181,5421,5621,4821,5321,186,49414,331.20
1989-05-171,5921,5921,5321,532628,20214,331.20
1989-05-161,6021,6021,5521,562607,22914,611.80
1989-05-151,6021,6121,5221,5521,037,68314,518.20
1989-05-121,6121,6321,5821,592281,64214,892.40
1989-05-111,6621,6721,5721,612696,11615,079.50
1989-05-101,6021,6521,6021,6421,209,46415,360.10
1989-05-091,7521,7521,6521,652368,53215,453.70
1989-05-081,8021,8021,7321,732495,37116,202.10
1989-05-021,7821,8021,7421,772579,26516,576.20
1989-05-011,8021,8521,7521,7721,355,27916,576.20
1989-04-281,7121,7921,6821,7721,527,06116,576.20
1989-04-271,7021,7321,6321,6921,621,94115,827.90
1989-04-261,5521,7421,4921,7322,854,37616,202.10
1989-04-251,4921,6021,4721,5021,881,61114,050.50
1989-04-241,8021,8121,5221,5222,053,39314,237.60
1989-04-211,8521,9321,7821,8222,586,71617,044
1989-04-201,9421,9421,8021,8721,484,11617,511.70
1989-04-191,9931,9931,8721,912822,95517,885.90
1989-04-182,0032,0631,9621,993717,09018,643.60
1989-04-172,0632,0631,9932,003637,19118,737.10
1989-04-142,1732,2032,0132,083758,03819,485.50
1989-04-132,2832,3032,1532,153246,68720,140.30
1989-04-122,2032,3032,1532,303543,31021,543.50
1989-04-112,2732,2732,2032,253120,84721,075.80
1989-04-102,2232,2532,2032,253152,80621,075.80
1989-04-072,2532,2832,2332,27383,89321,262.90
1989-04-062,2932,3032,2532,303190,75821,543.50
1989-04-052,3132,3132,2332,303331,57921,543.50
1989-04-042,3532,3532,3032,353173,77922,011.20
1989-04-032,3532,3532,2732,353109,86122,011.20
1989-03-312,2732,3532,2332,353131,83322,011.20
1989-03-302,3932,3932,2332,233184,76520,888.70
1989-03-292,2932,4032,2032,393286,63622,385.40
1989-03-282,3032,3632,2432,253286,63621,075.80
1989-03-272,3432,3632,3332,3531,819,69121,164.60
1989-03-242,3532,3532,3032,333461,41420,984.70
1989-03-232,3732,3732,3432,363247,68621,254.60
1989-03-222,3632,3932,3532,383163,79221,434.50
1989-03-202,3932,4332,3532,433370,53021,884.20
1989-03-172,4332,4332,3532,403281,64321,614.40
1989-03-162,3432,4432,2632,4431,110,59121,974.20
1989-03-152,4032,4032,3232,353859,90921,164.60
1989-03-142,5632,5732,4732,473351,55422,244
1989-03-132,5932,5932,5632,57387,88823,143.50
1989-03-102,6032,6032,5632,603189,75923,413.30
1989-03-092,6032,6032,5332,603287,63523,413.30
1989-03-082,6232,6332,5532,603276,64923,413.30
1989-03-072,6432,6432,6132,623149,81023,593.20
1989-03-062,6332,6432,6132,64393,88123,773.10
1989-03-032,6332,6432,6032,643107,86323,773.10
1989-03-022,6432,6432,6132,643112,85723,773.10
1989-03-012,6232,6432,6032,643152,80623,773.10
1989-02-282,6432,6432,6032,623120,84723,593.20
1989-02-272,6232,6432,6132,633134,82923,683.20
1989-02-232,6432,6532,6232,64386,89023,773.10
1989-02-222,6532,6532,6232,653203,74123,863.10
1989-02-212,6532,6532,6232,653145,81523,863.10
1989-02-202,6532,6732,6332,673143,81724,043
1989-02-172,6432,6532,6132,653119,84823,863.10
1989-02-162,6432,6432,6032,643153,80523,773.10
1989-02-152,6532,6632,6232,623119,84823,593.20
1989-02-142,6832,6832,5932,653222,71723,863.10
1989-02-132,6332,6932,6132,643228,71023,773.10
1989-02-102,6432,6532,6032,653288,63423,863.10
1989-02-092,6632,6832,6132,643315,59923,773.10
1989-02-082,6532,6632,5932,653271,65523,863.10
1989-02-072,5932,7032,5932,653291,63023,863.10
1989-02-062,5832,5932,5332,593419,46823,323.40
1989-02-032,6332,6332,5832,603646,18023,413.30
1989-02-022,6532,6532,5832,633175,77723,683.20
1989-02-012,6732,6832,6132,613278,64623,503.30
1989-01-312,6932,6932,6532,673111,85824,043
1989-01-302,6832,7032,6532,653128,83623,863.10
1989-01-282,6732,6832,6532,653177,77423,863.10
1989-01-272,6932,6932,6532,683174,77824,132.90
1989-01-262,7032,7032,6732,673556,29424,043
1989-01-252,7132,7232,6832,703424,46124,312.80
1989-01-242,7332,7332,6932,723236,70024,492.70
1989-01-232,7332,7332,6932,723155,80224,492.70
1989-01-202,7232,7332,6732,7231,926,55524,492.70
1989-01-192,7132,7332,6732,733247,68624,582.60
1989-01-182,7232,7332,6932,723155,80224,492.70
1989-01-172,7332,7432,6832,733186,76324,582.60
1989-01-132,7642,7642,6932,753408,48224,762.50
1989-01-122,7742,7842,7432,764803,98024,861.50
1989-01-112,7842,8142,7232,774995,73624,951.40
1989-01-102,6932,7532,6732,753501,36424,762.50
1989-01-092,7032,7032,6532,703282,64124,312.80
1989-01-062,7132,7232,6732,703211,73124,312.80
1989-01-052,7532,7532,7032,703139,82324,312.80
1989-01-042,7332,8042,7132,723375,52324,492.70

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