5981 東京製綱(株) の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-3055456054054022,0005,400
1993-12-29550560540559185,0005,590
1993-12-28534546534540102,0005,400
1993-12-27541545530530178,0005,300
1993-12-24542543538543159,0005,430
1993-12-22548548539541350,0005,410
1993-12-21546560530538135,0005,380
1993-12-20576576550550145,0005,500
1993-12-17570578561578229,0005,780
1993-12-16559570554570221,0005,700
1993-12-15533549528549170,0005,490
1993-12-14532540526532204,0005,320
1993-12-13524540520534145,0005,340
1993-12-105225375045351,318,0005,350
1993-12-09513522511522162,0005,220
1993-12-08505510490498377,0004,980
1993-12-07508530505505190,0005,050
1993-12-06506538501509206,0005,090
1993-12-03550555536538179,0005,380
1993-12-02555569545554387,0005,540
1993-12-01529557520545352,0005,450
1993-11-30501529490529292,0005,290
1993-11-29491505484501344,0005,010
1993-11-26525526500501378,0005,010
1993-11-25500520500515394,0005,150
1993-11-24531541495500344,0005,000
1993-11-22554555541541467,0005,410
1993-11-19561570554556319,0005,560
1993-11-18570577562562315,0005,620
1993-11-17557567555565158,0005,650
1993-11-16556575551552318,0005,520
1993-11-15580580556556482,0005,560
1993-11-125585805545661,017,0005,660
1993-11-11562570551554267,0005,540
1993-11-10562562550551493,0005,510
1993-11-09588588551558349,0005,580
1993-11-08573580567578239,0005,780
1993-11-05585585551567714,0005,670
1993-11-04638638576584313,0005,840
1993-11-02651655639641118,0006,410
1993-11-01652667652652227,0006,520
1993-10-29657665652652557,0006,520
1993-10-28671671646650271,0006,500
1993-10-27681690668679225,0006,790
1993-10-26699705670675207,0006,750
1993-10-25712712700709135,0007,090
1993-10-22721730710710155,0007,100
1993-10-2171571571071459,0007,140
1993-10-2071872871571676,0007,160
1993-10-19727735727728139,0007,280
1993-10-1872972971772870,0007,280
1993-10-15730740725729153,0007,290
1993-10-14710732710731136,0007,310
1993-10-13734735705720243,0007,200
1993-10-12718725713725163,0007,250
1993-10-08721751721748330,0007,480
1993-10-07735745728728107,0007,280
1993-10-0675676075475579,0007,550
1993-10-0575576075176078,0007,600
1993-10-0475275274174767,0007,470
1993-10-01734759733755109,0007,550
1993-09-3073975573273274,0007,320
1993-09-29735740730735296,0007,350
1993-09-28750760735735126,0007,350
1993-09-2775275272873089,0007,300
1993-09-24745759742759129,0007,590
1993-09-22752752738750211,0007,500
1993-09-21763768750752236,0007,520
1993-09-20752765752758178,0007,580
1993-09-17760760751751256,0007,510
1993-09-16771771750750124,0007,500
1993-09-14790790770770151,0007,700
1993-09-13772790765790199,0007,900
1993-09-107587727587601,271,0007,600
1993-09-09787790781788131,0007,880
1993-09-08784788777788113,0007,880
1993-09-07787790776785154,0007,850
1993-09-06780790780780105,0007,800
1993-09-03781795775780334,0007,800
1993-09-02780788780780118,0007,800
1993-09-01780790769788133,0007,880
1993-08-31790790776790164,0007,900
1993-08-30791791785787135,0007,870
1993-08-27768785767785332,0007,850
1993-08-26768769758768111,0007,680
1993-08-25760766755765158,0007,650
1993-08-2474876874876749,0007,670
1993-08-23764765750754203,0007,540
1993-08-20771772763765180,0007,650
1993-08-19766770765769180,0007,690
1993-08-18765773764766299,0007,660
1993-08-17762770761768286,0007,680
1993-08-16764772753772166,0007,720
1993-08-13765770760765547,0007,650
1993-08-12780789770770481,0007,700
1993-08-11750775750770165,0007,700
1993-08-10773775760761105,0007,610
1993-08-09748771748769144,0007,690
1993-08-06745755742754162,0007,540
1993-08-05760760748755231,0007,550
1993-08-04770780760765402,0007,650
1993-08-03781782775780187,0007,800
1993-08-0278178177778194,0007,810
1993-07-30785788771771189,0007,710
1993-07-29738790738786235,0007,860
1993-07-2874874874274292,0007,420
1993-07-27735750735741225,0007,410
1993-07-26751760740741168,0007,410
1993-07-23750751745751112,0007,510
1993-07-2275776375576381,0007,630
1993-07-21762765756756141,0007,560
1993-07-2074876274875291,0007,520
1993-07-19793793765765130,0007,650
1993-07-16782797777793151,0007,930
1993-07-15797799777777330,0007,770
1993-07-14789792789790463,0007,900
1993-07-13782793779785352,0007,850
1993-07-12761770760768401,0007,680
1993-07-09725757724753661,0007,530
1993-07-08731735721721171,0007,210
1993-07-07738738730738167,0007,380
1993-07-06739748731740181,0007,400
1993-07-0573773773073557,0007,350
1993-07-02743743726727123,0007,270
1993-07-01730740723740173,0007,400
1993-06-30720730720720271,0007,200
1993-06-29721739721722157,0007,220
1993-06-28731749731749103,0007,490
1993-06-25740750720741263,0007,410
1993-06-24747758735740156,0007,400
1993-06-23750765731738215,0007,380
1993-06-22716750702747326,0007,470
1993-06-21737738701709254,0007,090
1993-06-18780780752760287,0007,600
1993-06-17781790763779285,0007,790
1993-06-16786786761775344,0007,750
1993-06-15801815785789449,0007,890
1993-06-14810819800803202,0008,030
1993-06-118258258058091,435,0008,090
1993-06-10815820798815391,0008,150
1993-06-08831841812815319,0008,150
1993-06-07862864840840214,0008,400
1993-06-04869869846850441,0008,500
1993-06-03845870840869708,0008,690
1993-06-02837840834835184,0008,350
1993-06-01823840823829253,0008,290
1993-05-31842842821823354,0008,230
1993-05-28844860835850843,0008,500
1993-05-278548558308441,001,0008,440
1993-05-26820844812844633,0008,440
1993-05-25820828800810346,0008,100
1993-05-24830830811820674,0008,200
1993-05-218008208008201,053,0008,200
1993-05-20800810777783248,0007,830
1993-05-19777799777797319,0007,970
1993-05-18799800771780414,0007,800
1993-05-17810810800802293,0008,020
1993-05-14792807791800579,0008,000
1993-05-13802808791791438,0007,910
1993-05-128138247868082,013,0008,080
1993-05-117767977757861,228,0007,860
1993-05-10766768752766680,0007,660
1993-05-07720770716766988,0007,660
1993-05-06730739720720422,0007,200
1993-04-30730731711726349,0007,260
1993-04-28733733711725336,0007,250
1993-04-27692720692713352,0007,130
1993-04-26696705687687211,0006,870
1993-04-23701710700702292,0007,020
1993-04-22728730706706313,0007,060
1993-04-21726735710728559,0007,280
1993-04-20705739700726956,0007,260
1993-04-19692710686700198,0007,000
1993-04-16722725692692467,0006,920
1993-04-15704718700718438,0007,180
1993-04-14714718700714401,0007,140
1993-04-13690714690714574,0007,140
1993-04-12685700682686171,0006,860
1993-04-09675709675681755,0006,810
1993-04-08680686668685323,0006,850
1993-04-07675700675690312,0006,900
1993-04-06694700680681347,0006,810
1993-04-05676715661714863,0007,140
1993-04-02690690660676394,0006,760
1993-04-01679680670680199,0006,800
1993-03-31662680660660299,0006,600
1993-03-30670680661662218,0006,620
1993-03-29673680660660306,0006,600
1993-03-26675675660673194,0006,730
1993-03-25652688652663224,0006,630
1993-03-24669677660670182,0006,700
1993-03-23671679659659174,0006,590
1993-03-22674682672680141,0006,800
1993-03-19671689651651322,0006,510
1993-03-18689700675675296,0006,750
1993-03-1767568066167789,0006,770
1993-03-16690690674676255,0006,760
1993-03-15670688663685228,0006,850
1993-03-126316706316701,620,0006,700
1993-03-11655664629641460,0006,410
1993-03-10686687645655492,0006,550
1993-03-096646906636881,125,0006,880
1993-03-08638665638664527,0006,640
1993-03-05633638621621174,0006,210
1993-03-04630637629633187,0006,330
1993-03-03629636628635173,0006,350
1993-03-02610629610628173,0006,280
1993-03-01620620609609153,0006,090
1993-02-26637638622622158,0006,220
1993-02-25639639622637224,0006,370
1993-02-24626638623635139,0006,350
1993-02-23621634621626116,0006,260
1993-02-22631635620621125,0006,210
1993-02-19633635628633133,0006,330
1993-02-18635645627633154,0006,330
1993-02-17617629610629128,0006,290
1993-02-16629638616616233,0006,160
1993-02-15622628620628158,0006,280
1993-02-12620627617617381,0006,170
1993-02-10621626610616108,0006,160
1993-02-0962363062362794,0006,270
1993-02-08627630621622178,0006,220
1993-02-05618634618620273,0006,200
1993-02-04630630618618239,0006,180
1993-02-03629633620620251,0006,200
1993-02-02621625621624279,0006,240
1993-02-0162062060562073,0006,200
1993-01-29600624594608206,0006,080
1993-01-28570610570600210,0006,000
1993-01-27575580569569159,0005,690
1993-01-26579585571575245,0005,750
1993-01-25570570560569111,0005,690
1993-01-22573578560560120,0005,600
1993-01-21578581568580204,0005,800
1993-01-20600600576577137,0005,770
1993-01-1959859958659581,0005,950
1993-01-18585588584588136,0005,880
1993-01-1459059958558574,0005,850
1993-01-13599599585594131,0005,940
1993-01-12581599581597151,0005,970
1993-01-11596596581588228,0005,880
1993-01-08578606578596402,0005,960
1993-01-07597625588588291,0005,880
1993-01-06593595585587209,0005,870
1993-01-05603604580590181,0005,900
1993-01-0461161860560690,0006,060

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