5981 東京製綱(株) の時系列データ [1990年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1990-12-28	1,031	1,041	991	993	82,895	9,289.06
1990-12-27	1,021	1,051	1,001	1,031	187,762	9,644.53
1990-12-26	1,021	1,031	1,001	1,031	114,854	9,644.53
1990-12-25	1,021	1,031	991	1,031	114,854	9,644.53
1990-12-21	1,001	1,031	1,001	1,001	119,848	9,363.89
1990-12-20	1,001	1,041	1,000	1,021	333,576	9,550.98
1990-12-19	1,021	1,041	1,001	1,001	407,483	9,363.89
1990-12-18	996	1,001	981	982	223,716	9,186.16
1990-12-17	1,001	1,021	981	981	107,863	9,176.80
1990-12-14	971	1,031	971	1,001	1,348,288	9,363.89
1990-12-13	1,011	1,051	1,001	1,021	226,712	9,550.98
1990-12-12	1,021	1,041	996	996	102,869	9,317.12
1990-12-11	1,001	1,041	991	1,041	134,829	9,738.07
1990-12-10	1,021	1,021	996	1,021	112,857	9,550.98
1990-12-07	1,011	1,041	996	1,001	190,758	9,363.89
1990-12-06	1,001	1,021	995	1,000	131,833	9,354.54
1990-12-05	991	991	961	981	125,840	9,176.80
1990-12-04	970	990	960	981	90,885	9,176.80
1990-12-03	971	1,011	970	1,000	223,716	9,354.54
1990-11-30	971	1,031	970	981	169,784	9,176.80
1990-11-29	1,001	1,021	986	1,001	189,759	9,363.89
1990-11-28	1,081	1,081	1,001	1,001	163,792	9,363.89
1990-11-27	1,071	1,081	1,061	1,061	181,769	9,925.16
1990-11-26	1,071	1,091	1,061	1,081	141,820	10,112.30
1990-11-22	1,041	1,071	1,031	1,071	265,663	10,018.70
1990-11-21	997	1,041	997	1,001	129,835	9,363.89
1990-11-20	1,051	1,071	992	1,031	81,896	9,644.53
1990-11-19	1,051	1,061	1,001	1,061	80,897	9,925.16
1990-11-16	1,001	1,051	1,001	1,021	133,830	9,550.98
1990-11-15	1,051	1,081	1,021	1,031	86,890	9,644.53
1990-11-14	1,101	1,101	1,041	1,041	135,828	9,738.07
1990-11-13	1,091	1,101	1,071	1,091	184,765	10,205.80
1990-11-09	991	1,031	986	1,031	146,814	9,644.53
1990-11-08	1,011	1,021	996	996	148,811	9,317.12
1990-11-07	1,051	1,081	1,011	1,031	186,763	9,644.53
1990-11-06	1,121	1,151	1,101	1,111	120,847	10,392.90
1990-11-05	1,101	1,141	1,101	1,111	72,907	10,392.90
1990-11-02	1,121	1,141	1,101	1,121	148,811	10,486.40
1990-11-01	1,121	1,141	1,111	1,141	133,830	10,673.50
1990-10-31	1,161	1,181	1,141	1,181	236,699	11,047.70
1990-10-30	1,141	1,161	1,131	1,141	134,829	10,673.50
1990-10-29	1,111	1,161	1,111	1,161	230,707	10,860.60
1990-10-26	1,121	1,121	1,081	1,101	164,791	10,299.30
1990-10-25	1,091	1,151	1,061	1,151	317,597	10,767.10
1990-10-24	1,041	1,081	1,031	1,041	256,674	9,738.07
1990-10-23	1,091	1,091	1,051	1,091	218,722	10,205.80
1990-10-22	1,051	1,081	1,031	1,071	116,852	10,018.70
1990-10-19	1,041	1,101	1,011	1,011	176,776	9,457.44
1990-10-18	1,011	1,061	993	1,061	210,732	9,925.16
1990-10-17	1,051	1,051	981	993	157,800	9,289.06
1990-10-16	1,041	1,061	1,011	1,041	223,716	9,738.07
1990-10-15	986	1,001	981	1,001	88,887	9,363.89
1990-10-12	941	952	936	937	59,924	8,765.20
1990-10-11	1,021	1,021	961	961	50,935	8,989.71
1990-10-09	1,041	1,051	991	1,031	66,915	9,644.53
1990-10-08	951	1,011	941	1,011	175,777	9,457.44
1990-10-05	935	983	931	961	115,853	8,989.71
1990-10-04	933	943	925	925	112,857	8,652.95
1990-10-03	952	981	942	943	272,654	8,821.33
1990-10-01	920	924	919	924	5,992	8,643.59
1990-09-28	933	946	919	924	171,782	8,643.59
1990-09-27	961	982	951	953	124,841	8,914.87
1990-09-26	1,111	1,111	1,001	1,011	74,905	9,457.44
1990-09-25	1,031	1,091	1,031	1,091	136,826	10,205.80
1990-09-21	1,071	1,131	1,061	1,061	247,686	9,925.16
1990-09-20	1,101	1,131	1,071	1,131	128,836	10,580
1990-09-19	1,151	1,181	1,101	1,111	213,729	10,392.90
1990-09-18	1,081	1,131	1,071	1,131	217,724	10,580
1990-09-17	1,171	1,181	1,121	1,121	216,725	10,486.40
1990-09-14	1,121	1,171	1,121	1,151	724,081	10,767.10
1990-09-13	1,202	1,242	1,171	1,171	474,398	10,954.20
1990-09-12	1,111	1,212	1,101	1,192	675,143	11,150.60
1990-09-11	1,061	1,101	1,021	1,101	433,450	10,299.30
1990-09-10	971	1,041	971	1,041	153,805	9,738.07
1990-09-07	933	950	932	941	184,765	8,802.62
1990-09-06	938	941	932	933	170,783	8,727.78
1990-09-05	964	971	931	941	209,734	8,802.62
1990-09-04	984	998	968	971	71,909	9,083.26
1990-09-03	991	1,041	983	983	108,862	9,195.51
1990-08-31	960	1,021	960	966	120,847	9,036.48
1990-08-30	941	951	930	930	101,871	8,699.72
1990-08-29	991	992	961	961	116,852	8,989.71
1990-08-28	1,001	1,021	991	991	148,811	9,270.35
1990-08-27	981	991	970	991	83,893	9,270.35
1990-08-24	921	951	891	951	303,615	8,896.17
1990-08-23	981	991	891	931	242,692	8,709.07
1990-08-22	1,091	1,111	1,011	1,011	310,606	9,457.44
1990-08-21	1,121	1,131	1,091	1,131	110,859	10,580
1990-08-20	1,081	1,151	1,071	1,081	124,841	10,112.30
1990-08-17	1,081	1,121	1,071	1,121	159,797	10,486.40
1990-08-16	1,091	1,141	1,091	1,121	115,853	10,486.40
1990-08-15	1,192	1,202	1,181	1,181	148,811	11,047.70
1990-08-14	1,111	1,111	1,071	1,071	220,720	10,018.70
1990-08-13	1,061	1,071	1,061	1,071	90,885	10,018.70
1990-08-10	1,151	1,192	1,131	1,192	187,762	11,150.60
1990-08-09	1,212	1,212	1,161	1,212	145,815	11,337.70
1990-08-08	1,151	1,202	1,151	1,202	240,694	11,244.20
1990-08-07	1,161	1,232	1,151	1,151	207,736	10,767.10
1990-08-06	1,272	1,272	1,222	1,242	120,847	11,618.30
1990-08-03	1,302	1,302	1,282	1,282	170,783	11,992.50
1990-08-02	1,352	1,372	1,282	1,302	138,824	12,179.60
1990-08-01	1,432	1,432	1,332	1,372	144,816	12,834.40
1990-07-31	1,362	1,412	1,362	1,412	78,900	13,208.60
1990-07-30	1,352	1,372	1,352	1,362	63,919	12,740.90
1990-07-27	1,432	1,432	1,352	1,402	280,644	13,115.10
1990-07-26	1,452	1,482	1,442	1,442	74,905	13,489.20
1990-07-25	1,432	1,482	1,432	1,482	60,923	13,863.40
1990-07-24	1,432	1,452	1,432	1,452	125,840	13,582.80
1990-07-23	1,482	1,502	1,442	1,452	165,790	13,582.80
1990-07-20	1,482	1,512	1,482	1,502	228,710	14,050.50
1990-07-19	1,592	1,592	1,512	1,542	522,337	14,424.70
1990-07-18	1,602	1,602	1,562	1,582	1,035,685	14,798.90
1990-07-17	1,512	1,592	1,502	1,592	2,274,113	14,892.40
1990-07-16	1,452	1,512	1,432	1,512	781,008	14,144.10
1990-07-13	1,382	1,452	1,382	1,452	866,899	13,582.80
1990-07-12	1,322	1,362	1,312	1,362	119,848	12,740.90
1990-07-11	1,352	1,362	1,322	1,322	56,928	12,366.70
1990-07-10	1,362	1,362	1,322	1,322	75,904	12,366.70
1990-07-09	1,342	1,382	1,332	1,372	216,725	12,834.40
1990-07-06	1,352	1,352	1,332	1,342	69,911	12,553.80
1990-07-05	1,332	1,342	1,302	1,332	169,784	12,460.20
1990-07-04	1,362	1,362	1,342	1,342	108,862	12,553.80
1990-07-03	1,372	1,372	1,332	1,362	108,862	12,740.90
1990-07-02	1,352	1,372	1,342	1,362	93,881	12,740.90
1990-06-29	1,372	1,372	1,352	1,372	127,838	12,834.40
1990-06-28	1,332	1,372	1,322	1,372	69,911	12,834.40
1990-06-27	1,352	1,372	1,352	1,372	181,769	12,834.40
1990-06-26	1,342	1,352	1,322	1,352	84,892	12,647.30
1990-06-25	1,362	1,362	1,322	1,322	115,853	12,366.70
1990-06-22	1,342	1,362	1,322	1,352	114,854	12,647.30
1990-06-21	1,312	1,352	1,302	1,352	100,872	12,647.30
1990-06-20	1,352	1,352	1,312	1,352	55,929	12,647.30
1990-06-19	1,342	1,352	1,302	1,352	133,830	12,647.30
1990-06-18	1,342	1,342	1,302	1,302	108,862	12,179.60
1990-06-15	1,352	1,352	1,312	1,352	62,920	12,647.30
1990-06-14	1,352	1,362	1,322	1,322	70,910	12,366.70
1990-06-13	1,342	1,352	1,322	1,352	92,882	12,647.30
1990-06-12	1,312	1,352	1,312	1,342	86,890	12,553.80
1990-06-11	1,372	1,372	1,322	1,322	98,874	12,366.70
1990-06-08	1,392	1,392	1,332	1,372	424,461	12,834.40
1990-06-07	1,372	1,372	1,332	1,372	79,899	12,834.40
1990-06-06	1,362	1,362	1,332	1,352	62,920	12,647.30
1990-06-05	1,352	1,372	1,352	1,362	43,944	12,740.90
1990-06-04	1,352	1,362	1,332	1,332	50,935	12,460.20
1990-06-01	1,382	1,382	1,322	1,362	111,858	12,740.90
1990-05-31	1,382	1,392	1,362	1,392	92,882	13,021.50
1990-05-30	1,362	1,392	1,352	1,382	158,798	12,928
1990-05-29	1,362	1,402	1,362	1,362	109,861	12,740.90
1990-05-28	1,402	1,412	1,342	1,402	215,726	13,115.10
1990-05-25	1,362	1,392	1,352	1,392	147,812	13,021.50
1990-05-24	1,322	1,362	1,302	1,362	126,839	12,740.90
1990-05-23	1,352	1,382	1,342	1,382	125,840	12,928
1990-05-22	1,302	1,332	1,302	1,332	72,907	12,460.20
1990-05-21	1,332	1,362	1,292	1,332	180,770	12,460.20
1990-05-18	1,402	1,402	1,362	1,362	148,811	12,740.90
1990-05-17	1,412	1,422	1,382	1,382	295,625	12,928
1990-05-16	1,352	1,412	1,322	1,412	380,517	13,208.60
1990-05-15	1,302	1,362	1,302	1,362	243,691	12,740.90
1990-05-14	1,362	1,362	1,332	1,342	85,891	12,553.80
1990-05-11	1,302	1,362	1,302	1,362	115,853	12,740.90
1990-05-10	1,312	1,342	1,282	1,282	188,760	11,992.50
1990-05-09	1,282	1,322	1,282	1,302	100,872	12,179.60
1990-05-08	1,322	1,332	1,302	1,302	140,821	12,179.60
1990-05-07	1,302	1,342	1,302	1,332	85,891	12,460.20
1990-05-02	1,242	1,322	1,222	1,292	94,880	12,086.10
1990-05-01	1,202	1,202	1,192	1,202	20,973	11,244.20
1990-04-27	1,232	1,252	1,212	1,242	138,824	11,618.30
1990-04-26	1,202	1,232	1,171	1,171	89,886	10,954.20
1990-04-25	1,212	1,232	1,181	1,192	62,920	11,150.60
1990-04-24	1,181	1,242	1,181	1,232	49,937	11,524.80
1990-04-23	1,222	1,242	1,181	1,242	73,906	11,618.30
1990-04-20	1,242	1,252	1,171	1,192	80,897	11,150.60
1990-04-19	1,222	1,232	1,192	1,202	109,861	11,244.20
1990-04-18	1,111	1,181	1,111	1,181	94,880	11,047.70
1990-04-17	1,121	1,131	1,091	1,111	78,900	10,392.90
1990-04-16	1,151	1,161	1,071	1,131	99,873	10,580
1990-04-13	1,161	1,212	1,151	1,212	102,869	11,337.70
1990-04-12	1,212	1,262	1,171	1,222	189,759	11,431.20
1990-04-11	1,242	1,272	1,202	1,232	124,841	11,524.80
1990-04-10	1,202	1,252	1,202	1,222	160,796	11,431.20
1990-04-09	1,292	1,352	1,242	1,302	171,782	12,179.60
1990-04-06	1,242	1,272	1,202	1,202	264,664	11,244.20
1990-04-05	1,252	1,322	1,151	1,181	289,632	11,047.70
1990-04-04	1,422	1,422	1,232	1,282	272,654	11,992.50
1990-04-03	1,292	1,422	1,262	1,422	381,516	13,302.20
1990-04-02	1,402	1,402	1,312	1,312	248,684	12,273.20
1990-03-30	1,492	1,502	1,442	1,442	180,770	13,489.20
1990-03-29	1,432	1,522	1,392	1,522	249,683	14,237.60
1990-03-28	1,472	1,542	1,472	1,522	274,651	14,237.60
1990-03-27	1,512	1,552	1,482	1,502	335,574	14,050.50
1990-03-26	1,372	1,472	1,362	1,472	242,692	13,769.90
1990-03-23	1,322	1,352	1,292	1,352	148,811	12,647.30
1990-03-22	1,422	1,422	1,292	1,302	211,731	12,179.60
1990-03-20	1,442	1,472	1,412	1,412	180,770	13,208.60
1990-03-19	1,472	1,482	1,422	1,442	156,801	13,489.20
1990-03-16	1,432	1,482	1,432	1,482	53,932	13,863.40
1990-03-15	1,442	1,482	1,422	1,452	73,906	13,582.80
1990-03-14	1,402	1,452	1,402	1,402	102,869	13,115.10
1990-03-13	1,432	1,442	1,402	1,402	156,801	13,115.10
1990-03-12	1,452	1,462	1,442	1,442	209,734	13,489.20
1990-03-09	1,462	1,482	1,442	1,462	368,532	13,676.30
1990-03-08	1,432	1,482	1,422	1,422	212,730	13,302.20
1990-03-07	1,452	1,482	1,432	1,452	244,689	13,582.80
1990-03-06	1,482	1,492	1,452	1,452	112,857	13,582.80
1990-03-05	1,472	1,502	1,472	1,482	61,921	13,863.40
1990-03-02	1,482	1,502	1,462	1,472	84,892	13,769.90
1990-03-01	1,472	1,492	1,452	1,462	192,755	13,676.30
1990-02-28	1,552	1,552	1,482	1,482	124,841	13,863.40
1990-02-27	1,472	1,502	1,402	1,502	99,873	14,050.50
1990-02-26	1,542	1,542	1,432	1,432	338,570	13,395.70
1990-02-23	1,542	1,562	1,532	1,532	266,661	14,331.20
1990-02-22	1,572	1,572	1,552	1,552	320,593	14,518.20
1990-02-21	1,572	1,582	1,552	1,552	264,664	14,518.20
1990-02-20	1,562	1,582	1,562	1,562	278,646	14,611.80
1990-02-19	1,572	1,582	1,562	1,572	292,628	14,705.30
1990-02-16	1,552	1,592	1,552	1,572	394,499	14,705.30
1990-02-15	1,562	1,562	1,542	1,552	185,764	14,518.20
1990-02-14	1,552	1,562	1,552	1,562	116,852	14,611.80
1990-02-13	1,562	1,562	1,552	1,552	105,866	14,518.20
1990-02-09	1,562	1,572	1,552	1,552	152,806	14,518.20
1990-02-08	1,552	1,572	1,542	1,572	325,587	14,705.30
1990-02-07	1,552	1,552	1,542	1,552	132,831	14,518.20
1990-02-06	1,552	1,552	1,532	1,552	83,893	14,518.20
1990-02-05	1,532	1,552	1,532	1,532	61,921	14,331.20
1990-02-02	1,552	1,552	1,532	1,552	199,746	14,518.20
1990-02-01	1,552	1,552	1,542	1,542	63,919	14,424.70
1990-01-31	1,552	1,562	1,532	1,532	158,798	14,331.20
1990-01-30	1,562	1,562	1,552	1,552	166,788	14,518.20
1990-01-29	1,562	1,572	1,552	1,552	184,765	14,518.20
1990-01-26	1,572	1,572	1,562	1,562	76,902	14,611.80
1990-01-25	1,582	1,592	1,562	1,562	154,803	14,611.80
1990-01-24	1,562	1,592	1,552	1,582	143,817	14,798.90
1990-01-23	1,552	1,592	1,552	1,592	277,647	14,892.40
1990-01-22	1,562	1,582	1,552	1,582	469,404	14,798.90
1990-01-19	1,562	1,582	1,552	1,582	85,891	14,798.90
1990-01-18	1,592	1,592	1,562	1,562	90,885	14,611.80
1990-01-17	1,582	1,602	1,552	1,552	279,645	14,518.20
1990-01-16	1,562	1,582	1,552	1,562	78,900	14,611.80
1990-01-12	1,602	1,602	1,562	1,562	139,822	14,611.80
1990-01-11	1,562	1,612	1,552	1,612	236,699	15,079.50
1990-01-10	1,572	1,582	1,552	1,562	671,148	14,611.80
1990-01-09	1,572	1,582	1,552	1,572	413,475	14,705.30
1990-01-08	1,592	1,592	1,562	1,572	159,797	14,705.30
1990-01-05	1,582	1,592	1,562	1,562	136,826	14,611.80
1990-01-04	1,612	1,612	1,552	1,552	43,944	14,518.20

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