1. HOME >
  2. 株価時系列 >
  3. 5981 >
  4. 1992年

5981 東京製綱(株) の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-30619620609610153,0006,100
1992-12-29611630611620121,0006,200
1992-12-28641641611611197,0006,110
1992-12-2565565564164182,0006,410
1992-12-24649658645645161,0006,450
1992-12-22649659649649115,0006,490
1992-12-21669672669669145,0006,690
1992-12-18657669650669149,0006,690
1992-12-17646660645650165,0006,500
1992-12-16667670645645167,0006,450
1992-12-15645669645668163,0006,680
1992-12-14655659643645128,0006,450
1992-12-11659665655656996,0006,560
1992-12-10679679654654193,0006,540
1992-12-09666669660669172,0006,690
1992-12-08659665645646138,0006,460
1992-12-0765566564266588,0006,650
1992-12-04660670652652136,0006,520
1992-12-03675685660666227,0006,660
1992-12-02658676652676128,0006,760
1992-12-01679686652658164,0006,580
1992-11-30674690674689131,0006,890
1992-11-27665676657667266,0006,670
1992-11-26659689659675261,0006,750
1992-11-25671679670679252,0006,790
1992-11-24675683670671254,0006,710
1992-11-20641680640667307,0006,670
1992-11-19660669650651383,0006,510
1992-11-18618660612650340,0006,500
1992-11-17605619603610197,0006,100
1992-11-1662162160260653,0006,060
1992-11-13608630600621746,0006,210
1992-11-12625630600608163,0006,080
1992-11-11641641620620260,0006,200
1992-11-10625644625636184,0006,360
1992-11-09636636621623212,0006,230
1992-11-06655657636636234,0006,360
1992-11-05638650638642124,0006,420
1992-11-04630649620647139,0006,470
1992-11-02620634608634104,0006,340
1992-10-30642650630630186,0006,300
1992-10-29661661646646110,0006,460
1992-10-28654669650651190,0006,510
1992-10-27649659648652174,0006,520
1992-10-26655659645650177,0006,500
1992-10-2365566965065590,0006,550
1992-10-22668671658658244,0006,580
1992-10-21665675660675224,0006,750
1992-10-20668675660675410,0006,750
1992-10-19663680658658276,0006,580
1992-10-16687687666666196,0006,660
1992-10-15670690670689100,0006,890
1992-10-14700700661661322,0006,610
1992-10-13695699686694140,0006,940
1992-10-12690692681685192,0006,850
1992-10-096806906666901,568,0006,900
1992-10-08675690665690274,0006,900
1992-10-07678688675675391,0006,750
1992-10-06670690660688273,0006,880
1992-10-05680689660673182,0006,730
1992-10-02705715699700294,0007,000
1992-10-01692709670698373,0006,980
1992-09-30700720686697331,0006,970
1992-09-29712713680690224,0006,900
1992-09-28717728710710209,0007,100
1992-09-25747747715715254,0007,150
1992-09-24737750737740386,0007,400
1992-09-22720740714730324,0007,300
1992-09-21724729710710246,0007,100
1992-09-18699725690714390,0007,140
1992-09-17706715695702334,0007,020
1992-09-16719724706714424,0007,140
1992-09-14720731718727387,0007,270
1992-09-117387507097101,982,0007,100
1992-09-107507757457482,547,0007,480
1992-09-096817306807301,849,0007,300
1992-09-08672702666690967,0006,900
1992-09-07680685663663443,0006,630
1992-09-04660676645661651,0006,610
1992-09-03630660620660411,0006,600
1992-09-02630634620620284,0006,200
1992-09-01667667638640704,0006,400
1992-08-31615666613648462,0006,480
1992-08-28596650591625641,0006,250
1992-08-27580610580606507,0006,060
1992-08-26560570560570239,0005,700
1992-08-25556580551560321,0005,600
1992-08-24569610550586401,0005,860
1992-08-21541560537560213,0005,600
1992-08-20512557512523200,0005,230
1992-08-19500531490512292,0005,120
1992-08-18510512495495176,0004,950
1992-08-17516524512512125,0005,120
1992-08-14510517510510523,0005,100
1992-08-13529534511527113,0005,270
1992-08-12510530509519267,0005,190
1992-08-11530540515516181,0005,160
1992-08-10550550515520168,0005,200
1992-08-0755357054655392,0005,530
1992-08-06578583559563189,0005,630
1992-08-05573578563573195,0005,730
1992-08-04540574535558236,0005,580
1992-08-0355056954054672,0005,460
1992-07-31528569528551180,0005,510
1992-07-30530550530548241,0005,480
1992-07-29544560515530302,0005,300
1992-07-28531558516544230,0005,440
1992-07-27566581540540428,0005,400
1992-07-24581581550551376,0005,510
1992-07-23550586540579543,0005,790
1992-07-22592592547547529,0005,470
1992-07-21580601570596274,0005,960
1992-07-20596606579580243,0005,800
1992-07-17645645616616183,0006,160
1992-07-16641644636636184,0006,360
1992-07-15655658640640225,0006,400
1992-07-14641655639649262,0006,490
1992-07-13631650630649470,0006,490
1992-07-10638638621621841,0006,210
1992-07-09615640615618302,0006,180
1992-07-08595615595615158,0006,150
1992-07-07621630615615118,0006,150
1992-07-0663264061561576,0006,150
1992-07-03625640625635223,0006,350
1992-07-02623640619635221,0006,350
1992-07-01582617578613194,0006,130
1992-06-30600615585590188,0005,900
1992-06-29590600585585138,0005,850
1992-06-26630630581586247,0005,860
1992-06-25601615583615136,0006,150
1992-06-24620627605611269,0006,110
1992-06-23627627603610470,0006,100
1992-06-22667667608617357,0006,170
1992-06-19631657620657162,0006,570
1992-06-18610635602611467,0006,110
1992-06-17660660623623315,0006,230
1992-06-16671684662662257,0006,620
1992-06-15656675656660415,0006,600
1992-06-127177297077212,018,0007,210
1992-06-11719729707707163,0007,070
1992-06-10705719703710285,0007,100
1992-06-09689709685703131,0007,030
1992-06-08700700660672219,0006,720
1992-06-05707707690690193,0006,900
1992-06-04705713701701194,0007,010
1992-06-03730735705705140,0007,050
1992-06-02711730700730132,0007,300
1992-06-01728738700701186,0007,010
1992-05-29715740706738135,0007,380
1992-05-28691706681705164,0007,050
1992-05-27715725690691384,0006,910
1992-05-26749749709712159,0007,120
1992-05-25735750735750175,0007,500
1992-05-22750750726726217,0007,260
1992-05-21728760728760146,0007,600
1992-05-20760765744748217,0007,480
1992-05-19740760736760437,0007,600
1992-05-18720720706715151,0007,150
1992-05-15732748700700408,0007,000
1992-05-14755763732732425,0007,320
1992-05-13729745728739317,0007,390
1992-05-12742755730748558,0007,480
1992-05-11710725702725357,0007,250
1992-05-08670690670690411,0006,900
1992-05-07659690635690328,0006,900
1992-05-06626660626649238,0006,490
1992-05-01623625610616201,0006,160
1992-04-30631632612623284,0006,230
1992-04-28642645625632166,0006,320
1992-04-27642649626641125,0006,410
1992-04-24635650622641371,0006,410
1992-04-23610625605625289,0006,250
1992-04-22600610576600384,0006,000
1992-04-21630645587610341,0006,100
1992-04-20667670641641275,0006,410
1992-04-17681689650657566,0006,570
1992-04-16692712682689269,0006,890
1992-04-15694710682682254,0006,820
1992-04-14688694650674298,0006,740
1992-04-13754754682683268,0006,830
1992-04-10720760720753332,0007,530
1992-04-09740749699700249,0007,000
1992-04-08748754710741300,0007,410
1992-04-07817817758758164,0007,580
1992-04-06803833795816174,0008,160
1992-04-03805805751788233,0007,880
1992-04-02791805753795340,0007,950
1992-04-01837845771771260,0007,710
1992-03-31843845827837125,0008,370
1992-03-30815840813823150,0008,230
1992-03-27835840816817168,0008,170
1992-03-2683184783083590,0008,350
1992-03-25830834811830343,0008,300
1992-03-2484284283083176,0008,310
1992-03-23831850830850310,0008,500
1992-03-19840870830830530,0008,300
1992-03-18847865842850345,0008,500
1992-03-17847855840850196,0008,500
1992-03-16868868847847158,0008,470
1992-03-138698798558681,561,0008,680
1992-03-12862880845879191,0008,790
1992-03-11864867855863131,0008,630
1992-03-10857867857864111,0008,640
1992-03-0986986985085797,0008,570
1992-03-06855880855869128,0008,690
1992-03-05874875845855251,0008,550
1992-03-04849875849875164,0008,750
1992-03-03878882869879172,0008,790
1992-03-02860878855878116,0008,780
1992-02-2886086084086078,0008,600
1992-02-27878880860860177,0008,600
1992-02-26855859845859119,0008,590
1992-02-25831859825855152,0008,550
1992-02-24850850830831119,0008,310
1992-02-21834850832850151,0008,500
1992-02-20830850826827180,0008,270
1992-02-19823834823830146,0008,300
1992-02-1885386185086140,0008,610
1992-02-17829863820863171,0008,630
1992-02-14878878830830284,0008,300
1992-02-1385287985287891,0008,780
1992-02-12880880852856148,0008,560
1992-02-1087088587088087,0008,800
1992-02-07898900890890253,0008,900
1992-02-06875898874877221,0008,770
1992-02-05870890865865235,0008,650
1992-02-04887895871888244,0008,880
1992-02-03900900876880194,0008,800
1992-01-31866900865880329,0008,800
1992-01-30837865837846179,0008,460
1992-01-29851865835845195,0008,450
1992-01-28825848825848114,0008,480
1992-01-27820840811825179,0008,250
1992-01-24831839820820185,0008,200
1992-01-23858864840851188,0008,510
1992-01-22811859810859320,0008,590
1992-01-21820849810811287,0008,110
1992-01-20862870810819329,0008,190
1992-01-17880900850858417,0008,580
1992-01-16939939880880437,0008,800
1992-01-14930966929929478,0009,290
1992-01-13954965940940600,0009,400
1992-01-101,0101,0309719841,699,0009,840
1992-01-099601,0409601,0204,184,00010,200
1992-01-089509709319581,592,0009,580
1992-01-07880936880930964,0009,300
1992-01-06883890880889521,0008,890

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