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
1990-12-281,0311,04199199382,8959,289.06
1990-12-271,0211,0511,0011,031187,7629,644.53
1990-12-261,0211,0311,0011,031114,8549,644.53
1990-12-251,0211,0319911,031114,8549,644.53
1990-12-211,0011,0311,0011,001119,8489,363.89
1990-12-201,0011,0411,0001,021333,5769,550.98
1990-12-191,0211,0411,0011,001407,4839,363.89
1990-12-189961,001981982223,7169,186.16
1990-12-171,0011,021981981107,8639,176.80
1990-12-149711,0319711,0011,348,2889,363.89
1990-12-131,0111,0511,0011,021226,7129,550.98
1990-12-121,0211,041996996102,8699,317.12
1990-12-111,0011,0419911,041134,8299,738.07
1990-12-101,0211,0219961,021112,8579,550.98
1990-12-071,0111,0419961,001190,7589,363.89
1990-12-061,0011,0219951,000131,8339,354.54
1990-12-05991991961981125,8409,176.80
1990-12-0497099096098190,8859,176.80
1990-12-039711,0119701,000223,7169,354.54
1990-11-309711,031970981169,7849,176.80
1990-11-291,0011,0219861,001189,7599,363.89
1990-11-281,0811,0811,0011,001163,7929,363.89
1990-11-271,0711,0811,0611,061181,7699,925.16
1990-11-261,0711,0911,0611,081141,82010,112.30
1990-11-221,0411,0711,0311,071265,66310,018.70
1990-11-219971,0419971,001129,8359,363.89
1990-11-201,0511,0719921,03181,8969,644.53
1990-11-191,0511,0611,0011,06180,8979,925.16
1990-11-161,0011,0511,0011,021133,8309,550.98
1990-11-151,0511,0811,0211,03186,8909,644.53
1990-11-141,1011,1011,0411,041135,8289,738.07
1990-11-131,0911,1011,0711,091184,76510,205.80
1990-11-099911,0319861,031146,8149,644.53
1990-11-081,0111,021996996148,8119,317.12
1990-11-071,0511,0811,0111,031186,7639,644.53
1990-11-061,1211,1511,1011,111120,84710,392.90
1990-11-051,1011,1411,1011,11172,90710,392.90
1990-11-021,1211,1411,1011,121148,81110,486.40
1990-11-011,1211,1411,1111,141133,83010,673.50
1990-10-311,1611,1811,1411,181236,69911,047.70
1990-10-301,1411,1611,1311,141134,82910,673.50
1990-10-291,1111,1611,1111,161230,70710,860.60
1990-10-261,1211,1211,0811,101164,79110,299.30
1990-10-251,0911,1511,0611,151317,59710,767.10
1990-10-241,0411,0811,0311,041256,6749,738.07
1990-10-231,0911,0911,0511,091218,72210,205.80
1990-10-221,0511,0811,0311,071116,85210,018.70
1990-10-191,0411,1011,0111,011176,7769,457.44
1990-10-181,0111,0619931,061210,7329,925.16
1990-10-171,0511,051981993157,8009,289.06
1990-10-161,0411,0611,0111,041223,7169,738.07
1990-10-159861,0019811,00188,8879,363.89
1990-10-1294195293693759,9248,765.20
1990-10-111,0211,02196196150,9358,989.71
1990-10-091,0411,0519911,03166,9159,644.53
1990-10-089511,0119411,011175,7779,457.44
1990-10-05935983931961115,8538,989.71
1990-10-04933943925925112,8578,652.95
1990-10-03952981942943272,6548,821.33
1990-10-019209249199245,9928,643.59
1990-09-28933946919924171,7828,643.59
1990-09-27961982951953124,8418,914.87
1990-09-261,1111,1111,0011,01174,9059,457.44
1990-09-251,0311,0911,0311,091136,82610,205.80
1990-09-211,0711,1311,0611,061247,6869,925.16
1990-09-201,1011,1311,0711,131128,83610,580
1990-09-191,1511,1811,1011,111213,72910,392.90
1990-09-181,0811,1311,0711,131217,72410,580
1990-09-171,1711,1811,1211,121216,72510,486.40
1990-09-141,1211,1711,1211,151724,08110,767.10
1990-09-131,2021,2421,1711,171474,39810,954.20
1990-09-121,1111,2121,1011,192675,14311,150.60
1990-09-111,0611,1011,0211,101433,45010,299.30
1990-09-109711,0419711,041153,8059,738.07
1990-09-07933950932941184,7658,802.62
1990-09-06938941932933170,7838,727.78
1990-09-05964971931941209,7348,802.62
1990-09-0498499896897171,9099,083.26
1990-09-039911,041983983108,8629,195.51
1990-08-319601,021960966120,8479,036.48
1990-08-30941951930930101,8718,699.72
1990-08-29991992961961116,8528,989.71
1990-08-281,0011,021991991148,8119,270.35
1990-08-2798199197099183,8939,270.35
1990-08-24921951891951303,6158,896.17
1990-08-23981991891931242,6928,709.07
1990-08-221,0911,1111,0111,011310,6069,457.44
1990-08-211,1211,1311,0911,131110,85910,580
1990-08-201,0811,1511,0711,081124,84110,112.30
1990-08-171,0811,1211,0711,121159,79710,486.40
1990-08-161,0911,1411,0911,121115,85310,486.40
1990-08-151,1921,2021,1811,181148,81111,047.70
1990-08-141,1111,1111,0711,071220,72010,018.70
1990-08-131,0611,0711,0611,07190,88510,018.70
1990-08-101,1511,1921,1311,192187,76211,150.60
1990-08-091,2121,2121,1611,212145,81511,337.70
1990-08-081,1511,2021,1511,202240,69411,244.20
1990-08-071,1611,2321,1511,151207,73610,767.10
1990-08-061,2721,2721,2221,242120,84711,618.30
1990-08-031,3021,3021,2821,282170,78311,992.50
1990-08-021,3521,3721,2821,302138,82412,179.60
1990-08-011,4321,4321,3321,372144,81612,834.40
1990-07-311,3621,4121,3621,41278,90013,208.60
1990-07-301,3521,3721,3521,36263,91912,740.90
1990-07-271,4321,4321,3521,402280,64413,115.10
1990-07-261,4521,4821,4421,44274,90513,489.20
1990-07-251,4321,4821,4321,48260,92313,863.40
1990-07-241,4321,4521,4321,452125,84013,582.80
1990-07-231,4821,5021,4421,452165,79013,582.80
1990-07-201,4821,5121,4821,502228,71014,050.50
1990-07-191,5921,5921,5121,542522,33714,424.70
1990-07-181,6021,6021,5621,5821,035,68514,798.90
1990-07-171,5121,5921,5021,5922,274,11314,892.40
1990-07-161,4521,5121,4321,512781,00814,144.10
1990-07-131,3821,4521,3821,452866,89913,582.80
1990-07-121,3221,3621,3121,362119,84812,740.90
1990-07-111,3521,3621,3221,32256,92812,366.70
1990-07-101,3621,3621,3221,32275,90412,366.70
1990-07-091,3421,3821,3321,372216,72512,834.40
1990-07-061,3521,3521,3321,34269,91112,553.80
1990-07-051,3321,3421,3021,332169,78412,460.20
1990-07-041,3621,3621,3421,342108,86212,553.80
1990-07-031,3721,3721,3321,362108,86212,740.90
1990-07-021,3521,3721,3421,36293,88112,740.90
1990-06-291,3721,3721,3521,372127,83812,834.40
1990-06-281,3321,3721,3221,37269,91112,834.40
1990-06-271,3521,3721,3521,372181,76912,834.40
1990-06-261,3421,3521,3221,35284,89212,647.30
1990-06-251,3621,3621,3221,322115,85312,366.70
1990-06-221,3421,3621,3221,352114,85412,647.30
1990-06-211,3121,3521,3021,352100,87212,647.30
1990-06-201,3521,3521,3121,35255,92912,647.30
1990-06-191,3421,3521,3021,352133,83012,647.30
1990-06-181,3421,3421,3021,302108,86212,179.60
1990-06-151,3521,3521,3121,35262,92012,647.30
1990-06-141,3521,3621,3221,32270,91012,366.70
1990-06-131,3421,3521,3221,35292,88212,647.30
1990-06-121,3121,3521,3121,34286,89012,553.80
1990-06-111,3721,3721,3221,32298,87412,366.70
1990-06-081,3921,3921,3321,372424,46112,834.40
1990-06-071,3721,3721,3321,37279,89912,834.40
1990-06-061,3621,3621,3321,35262,92012,647.30
1990-06-051,3521,3721,3521,36243,94412,740.90
1990-06-041,3521,3621,3321,33250,93512,460.20
1990-06-011,3821,3821,3221,362111,85812,740.90
1990-05-311,3821,3921,3621,39292,88213,021.50
1990-05-301,3621,3921,3521,382158,79812,928
1990-05-291,3621,4021,3621,362109,86112,740.90
1990-05-281,4021,4121,3421,402215,72613,115.10
1990-05-251,3621,3921,3521,392147,81213,021.50
1990-05-241,3221,3621,3021,362126,83912,740.90
1990-05-231,3521,3821,3421,382125,84012,928
1990-05-221,3021,3321,3021,33272,90712,460.20
1990-05-211,3321,3621,2921,332180,77012,460.20
1990-05-181,4021,4021,3621,362148,81112,740.90
1990-05-171,4121,4221,3821,382295,62512,928
1990-05-161,3521,4121,3221,412380,51713,208.60
1990-05-151,3021,3621,3021,362243,69112,740.90
1990-05-141,3621,3621,3321,34285,89112,553.80
1990-05-111,3021,3621,3021,362115,85312,740.90
1990-05-101,3121,3421,2821,282188,76011,992.50
1990-05-091,2821,3221,2821,302100,87212,179.60
1990-05-081,3221,3321,3021,302140,82112,179.60
1990-05-071,3021,3421,3021,33285,89112,460.20
1990-05-021,2421,3221,2221,29294,88012,086.10
1990-05-011,2021,2021,1921,20220,97311,244.20
1990-04-271,2321,2521,2121,242138,82411,618.30
1990-04-261,2021,2321,1711,17189,88610,954.20
1990-04-251,2121,2321,1811,19262,92011,150.60
1990-04-241,1811,2421,1811,23249,93711,524.80
1990-04-231,2221,2421,1811,24273,90611,618.30
1990-04-201,2421,2521,1711,19280,89711,150.60
1990-04-191,2221,2321,1921,202109,86111,244.20
1990-04-181,1111,1811,1111,18194,88011,047.70
1990-04-171,1211,1311,0911,11178,90010,392.90
1990-04-161,1511,1611,0711,13199,87310,580
1990-04-131,1611,2121,1511,212102,86911,337.70
1990-04-121,2121,2621,1711,222189,75911,431.20
1990-04-111,2421,2721,2021,232124,84111,524.80
1990-04-101,2021,2521,2021,222160,79611,431.20
1990-04-091,2921,3521,2421,302171,78212,179.60
1990-04-061,2421,2721,2021,202264,66411,244.20
1990-04-051,2521,3221,1511,181289,63211,047.70
1990-04-041,4221,4221,2321,282272,65411,992.50
1990-04-031,2921,4221,2621,422381,51613,302.20
1990-04-021,4021,4021,3121,312248,68412,273.20
1990-03-301,4921,5021,4421,442180,77013,489.20
1990-03-291,4321,5221,3921,522249,68314,237.60
1990-03-281,4721,5421,4721,522274,65114,237.60
1990-03-271,5121,5521,4821,502335,57414,050.50
1990-03-261,3721,4721,3621,472242,69213,769.90
1990-03-231,3221,3521,2921,352148,81112,647.30
1990-03-221,4221,4221,2921,302211,73112,179.60
1990-03-201,4421,4721,4121,412180,77013,208.60
1990-03-191,4721,4821,4221,442156,80113,489.20
1990-03-161,4321,4821,4321,48253,93213,863.40
1990-03-151,4421,4821,4221,45273,90613,582.80
1990-03-141,4021,4521,4021,402102,86913,115.10
1990-03-131,4321,4421,4021,402156,80113,115.10
1990-03-121,4521,4621,4421,442209,73413,489.20
1990-03-091,4621,4821,4421,462368,53213,676.30
1990-03-081,4321,4821,4221,422212,73013,302.20
1990-03-071,4521,4821,4321,452244,68913,582.80
1990-03-061,4821,4921,4521,452112,85713,582.80
1990-03-051,4721,5021,4721,48261,92113,863.40
1990-03-021,4821,5021,4621,47284,89213,769.90
1990-03-011,4721,4921,4521,462192,75513,676.30
1990-02-281,5521,5521,4821,482124,84113,863.40
1990-02-271,4721,5021,4021,50299,87314,050.50
1990-02-261,5421,5421,4321,432338,57013,395.70
1990-02-231,5421,5621,5321,532266,66114,331.20
1990-02-221,5721,5721,5521,552320,59314,518.20
1990-02-211,5721,5821,5521,552264,66414,518.20
1990-02-201,5621,5821,5621,562278,64614,611.80
1990-02-191,5721,5821,5621,572292,62814,705.30
1990-02-161,5521,5921,5521,572394,49914,705.30
1990-02-151,5621,5621,5421,552185,76414,518.20
1990-02-141,5521,5621,5521,562116,85214,611.80
1990-02-131,5621,5621,5521,552105,86614,518.20
1990-02-091,5621,5721,5521,552152,80614,518.20
1990-02-081,5521,5721,5421,572325,58714,705.30
1990-02-071,5521,5521,5421,552132,83114,518.20
1990-02-061,5521,5521,5321,55283,89314,518.20
1990-02-051,5321,5521,5321,53261,92114,331.20
1990-02-021,5521,5521,5321,552199,74614,518.20
1990-02-011,5521,5521,5421,54263,91914,424.70
1990-01-311,5521,5621,5321,532158,79814,331.20
1990-01-301,5621,5621,5521,552166,78814,518.20
1990-01-291,5621,5721,5521,552184,76514,518.20
1990-01-261,5721,5721,5621,56276,90214,611.80
1990-01-251,5821,5921,5621,562154,80314,611.80
1990-01-241,5621,5921,5521,582143,81714,798.90
1990-01-231,5521,5921,5521,592277,64714,892.40
1990-01-221,5621,5821,5521,582469,40414,798.90
1990-01-191,5621,5821,5521,58285,89114,798.90
1990-01-181,5921,5921,5621,56290,88514,611.80
1990-01-171,5821,6021,5521,552279,64514,518.20
1990-01-161,5621,5821,5521,56278,90014,611.80
1990-01-121,6021,6021,5621,562139,82214,611.80
1990-01-111,5621,6121,5521,612236,69915,079.50
1990-01-101,5721,5821,5521,562671,14814,611.80
1990-01-091,5721,5821,5521,572413,47514,705.30
1990-01-081,5921,5921,5621,572159,79714,705.30
1990-01-051,5821,5921,5621,562136,82614,611.80
1990-01-041,6121,6121,5521,55243,94414,518.20

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