1. HOME >
  2. 株価時系列 >
  3. 5981 >
  4. 1994年

5981 東京製綱(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-3057858055055676,0005,560
1994-12-29552580552580109,0005,800
1994-12-28580584562562117,0005,620
1994-12-27575585574580123,0005,800
1994-12-26580581570580128,0005,800
1994-12-22559580554580326,0005,800
1994-12-21547550544550128,0005,500
1994-12-20542550539550224,0005,500
1994-12-19541550539542148,0005,420
1994-12-16535540525539121,0005,390
1994-12-15528540526540136,0005,400
1994-12-1452853052552598,0005,250
1994-12-13543545528528102,0005,280
1994-12-1255255254154389,0005,430
1994-12-09559559533533922,0005,330
1994-12-08532540531539200,0005,390
1994-12-07545546535540125,0005,400
1994-12-06550550545549135,0005,490
1994-12-05536550535550253,0005,500
1994-12-02531544530531130,0005,310
1994-12-01543545540540127,0005,400
1994-11-30556557541541112,0005,410
1994-11-2955055554654657,0005,460
1994-11-2855555554154989,0005,490
1994-11-25540550538550149,0005,500
1994-11-24540551529538195,0005,380
1994-11-22551552543543218,0005,430
1994-11-2157557556056051,0005,600
1994-11-1857058056757898,0005,780
1994-11-17572574570570122,0005,700
1994-11-1657957957157270,0005,720
1994-11-1558058057557540,0005,750
1994-11-14585585570570185,0005,700
1994-11-11585587580587256,0005,870
1994-11-10600600582582167,0005,820
1994-11-09594616590590111,0005,900
1994-11-0860460459160055,0006,000
1994-11-0759059459059434,0005,940
1994-11-0460060059459583,0005,950
1994-11-02592592584584129,0005,840
1994-11-0159759759059338,0005,930
1994-10-31607607597597147,0005,970
1994-10-2859859859059766,0005,970
1994-10-2759360559259277,0005,920
1994-10-26608608592598113,0005,980
1994-10-2560060559659867,0005,980
1994-10-2462162160160168,0006,010
1994-10-21609613601606105,0006,060
1994-10-20621621617619372,0006,190
1994-10-1962062061861968,0006,190
1994-10-1861962061461635,0006,160
1994-10-1761862161361976,0006,190
1994-10-14613620613613376,0006,130
1994-10-1362062061361398,0006,130
1994-10-1260362059962075,0006,200
1994-10-1160760759359396,0005,930
1994-10-0759959959359383,0005,930
1994-10-0659560059159364,0005,930
1994-10-0558059558059459,0005,940
1994-10-0458058458058044,0005,800
1994-10-0358158157957938,0005,790
1994-09-30587590580580138,0005,800
1994-09-2958459058458795,0005,870
1994-09-28585590579580218,0005,800
1994-09-27599604585585189,0005,850
1994-09-2660661059759991,0005,990
1994-09-22601601593596276,0005,960
1994-09-21602615601605151,0006,050
1994-09-20597610590610319,0006,100
1994-09-19615615585587218,0005,870
1994-09-16625625603605323,0006,050
1994-09-14639639625625165,0006,250
1994-09-13639639628639158,0006,390
1994-09-12633640627637118,0006,370
1994-09-096436436206231,322,0006,230
1994-09-08625637623623104,0006,230
1994-09-07648648626626199,0006,260
1994-09-0664665064064860,0006,480
1994-09-0565865863663674,0006,360
1994-09-0264265564265081,0006,500
1994-09-01659659641641101,0006,410
1994-08-3166566565166060,0006,600
1994-08-3066366365866145,0006,610
1994-08-2966066566066499,0006,640
1994-08-2665566164565051,0006,500
1994-08-25652660645645105,0006,450
1994-08-24635656635642127,0006,420
1994-08-23645645635635106,0006,350
1994-08-2264964963863889,0006,380
1994-08-19653660641641134,0006,410
1994-08-18665665655655274,0006,550
1994-08-17663666653653169,0006,530
1994-08-1665966365365386,0006,530
1994-08-1565966864964956,0006,490
1994-08-12672672662663276,0006,630
1994-08-11652662652662138,0006,620
1994-08-10650659645659138,0006,590
1994-08-0966266264564594,0006,450
1994-08-0864965964965848,0006,580
1994-08-0566966965665948,0006,590
1994-08-0464667064667052,0006,700
1994-08-0365966265466272,0006,620
1994-08-0265466064566072,0006,600
1994-08-0165965964464468,0006,440
1994-07-29657660643643175,0006,430
1994-07-2865565564165494,0006,540
1994-07-2766166164064086,0006,400
1994-07-2665866265266290,0006,620
1994-07-2565065965065954,0006,590
1994-07-22676676660660168,0006,600
1994-07-2166566966566667,0006,660
1994-07-20677680655669231,0006,690
1994-07-19680685673677211,0006,770
1994-07-18682682676680129,0006,800
1994-07-15672683672676338,0006,760
1994-07-14669670655670148,0006,700
1994-07-1367067066567097,0006,700
1994-07-1265566065266078,0006,600
1994-07-11668670655660114,0006,600
1994-07-08661672661661377,0006,610
1994-07-0765165664065585,0006,550
1994-07-06670675654654147,0006,540
1994-07-05670674660660108,0006,600
1994-07-04660670656665100,0006,650
1994-07-01650657634656246,0006,560
1994-06-30628655628655175,0006,550
1994-06-29641648635638215,0006,380
1994-06-28659659647651160,0006,510
1994-06-27645649630649404,0006,490
1994-06-24660673658662204,0006,620
1994-06-23660680656680296,0006,800
1994-06-22648659645645414,0006,450
1994-06-21668670660665126,0006,650
1994-06-20693693676678234,0006,780
1994-06-17695700686693179,0006,930
1994-06-1669069568669095,0006,900
1994-06-15699705687700419,0007,000
1994-06-14688699687691105,0006,910
1994-06-13682700682700232,0007,000
1994-06-107047046826821,023,0006,820
1994-06-09680684670684212,0006,840
1994-06-08677680668680229,0006,800
1994-06-07666680661680112,0006,800
1994-06-0666967566566794,0006,670
1994-06-03668679666679150,0006,790
1994-06-02680680668669264,0006,690
1994-06-01675683667670122,0006,700
1994-05-31665685665683170,0006,830
1994-05-30678685653653184,0006,530
1994-05-27677680666679298,0006,790
1994-05-26680683657657175,0006,570
1994-05-25685686675685269,0006,850
1994-05-24677688677682398,0006,820
1994-05-23669679668676217,0006,760
1994-05-20674675668668121,0006,680
1994-05-19669675663674125,0006,740
1994-05-18672672662669226,0006,690
1994-05-17667669662662109,0006,620
1994-05-16668669661669130,0006,690
1994-05-13664668653661219,0006,610
1994-05-1266066866066058,0006,600
1994-05-11669669660661232,0006,610
1994-05-10655660645659131,0006,590
1994-05-0964165564164555,0006,450
1994-05-0664565564565128,0006,510
1994-05-0263565463563888,0006,380
1994-04-28650653635640109,0006,400
1994-04-2765165564065558,0006,550
1994-04-26650650630635227,0006,350
1994-04-25652652642650152,0006,500
1994-04-22663668654662103,0006,620
1994-04-21653668653653118,0006,530
1994-04-20682682660660168,0006,600
1994-04-19675679650672118,0006,720
1994-04-18680684670676201,0006,760
1994-04-15669679661670311,0006,700
1994-04-14667667655666573,0006,660
1994-04-13650665650665307,0006,650
1994-04-12640645630630114,0006,300
1994-04-1164665163163284,0006,320
1994-04-08642657617656587,0006,560
1994-04-07632641625641146,0006,410
1994-04-06639642632632192,0006,320
1994-04-05620630615630108,0006,300
1994-04-04615626602620356,0006,200
1994-04-01614629614629297,0006,290
1994-03-31630638610610290,0006,100
1994-03-30625640623640212,0006,400
1994-03-29648648639647178,0006,470
1994-03-28643655643643251,0006,430
1994-03-25659659650655249,0006,550
1994-03-24650660645659157,0006,590
1994-03-23675680650650347,0006,500
1994-03-22690690679680183,0006,800
1994-03-18695695685685307,0006,850
1994-03-176957006916952,065,0006,950
1994-03-16670691670691594,0006,910
1994-03-15678679671677250,0006,770
1994-03-14663679663678288,0006,780
1994-03-116796796416591,154,0006,590
1994-03-10650660645660186,0006,600
1994-03-0963064562564563,0006,450
1994-03-08633648630630158,0006,300
1994-03-07647653630630282,0006,300
1994-03-04640649636644167,0006,440
1994-03-0364064063163594,0006,350
1994-03-02638647635635175,0006,350
1994-03-01646648635635206,0006,350
1994-02-28633646631646255,0006,460
1994-02-25630635622626161,0006,260
1994-02-24630635625634210,0006,340
1994-02-2361663061263084,0006,300
1994-02-22618635618626174,0006,260
1994-02-21599638596638256,0006,380
1994-02-18606615603603126,0006,030
1994-02-17610615605605179,0006,050
1994-02-16620628617618225,0006,180
1994-02-15594614590601343,0006,010
1994-02-14641644621624243,0006,240
1994-02-10656660650660321,0006,600
1994-02-09669672650650231,0006,500
1994-02-08673689670672416,0006,720
1994-02-07668668655660112,0006,600
1994-02-04670678661675221,0006,750
1994-02-03684685661673290,0006,730
1994-02-02669684665684389,0006,840
1994-02-01670684669680820,0006,800
1994-01-31669670650669584,0006,690
1994-01-2861061059059981,0005,990
1994-01-27618630600600279,0006,000
1994-01-26610620604620231,0006,200
1994-01-25586610580610155,0006,100
1994-01-24583592576576493,0005,760
1994-01-21609629609623207,0006,230
1994-01-20620630605615392,0006,150
1994-01-19601628601620395,0006,200
1994-01-18610618581581283,0005,810
1994-01-17610621610621168,0006,210
1994-01-14613630601628593,0006,280
1994-01-13618627602606294,0006,060
1994-01-12590635581635559,0006,350
1994-01-11594596585593492,0005,930
1994-01-10580595570582366,0005,820
1994-01-07560572550572259,0005,720
1994-01-06569572550550198,0005,500
1994-01-05547569541569230,0005,690
1994-01-0452055552055160,0005,510

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