5981 東京製綱(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	120	122	120	120	201,000	1,200
1999-12-29	123	124	120	120	438,000	1,200
1999-12-28	125	127	123	123	335,000	1,230
1999-12-27	125	129	125	127	185,000	1,270
1999-12-24	130	130	122	127	369,000	1,270
1999-12-22	125	125	123	124	214,000	1,240
1999-12-21	126	127	123	123	293,000	1,230
1999-12-20	125	129	123	128	316,000	1,280
1999-12-17	133	135	122	122	711,000	1,220
1999-12-16	136	138	133	134	342,000	1,340
1999-12-15	141	143	137	137	187,000	1,370
1999-12-14	140	144	139	141	236,000	1,410
1999-12-13	144	145	142	145	180,000	1,450
1999-12-10	150	150	143	143	2,136,000	1,430
1999-12-09	148	150	145	150	225,000	1,500
1999-12-08	151	153	149	149	122,000	1,490
1999-12-07	158	158	151	151	233,000	1,510
1999-12-06	150	157	150	151	115,000	1,510
1999-12-03	156	157	148	149	170,000	1,490
1999-12-02	162	167	156	157	287,000	1,570
1999-12-01	157	168	157	166	630,000	1,660
1999-11-30	153	155	146	151	134,000	1,510
1999-11-29	149	154	144	150	263,000	1,500
1999-11-26	143	146	142	146	170,000	1,460
1999-11-25	147	149	141	143	292,000	1,430
1999-11-24	147	150	146	147	191,000	1,470
1999-11-22	149	154	147	148	117,000	1,480
1999-11-19	152	155	149	149	300,000	1,490
1999-11-18	157	157	148	148	371,000	1,480
1999-11-17	144	151	140	148	330,000	1,480
1999-11-16	139	145	136	140	375,000	1,400
1999-11-15	145	147	136	136	610,000	1,360
1999-11-12	155	165	145	145	691,000	1,450
1999-11-11	162	163	155	155	346,000	1,550
1999-11-10	170	173	162	167	287,000	1,670
1999-11-09	167	172	161	169	300,000	1,690
1999-11-08	163	163	156	163	377,000	1,630
1999-11-05	164	170	161	161	308,000	1,610
1999-11-04	170	176	163	164	426,000	1,640
1999-11-02	166	170	166	166	95,000	1,660
1999-11-01	168	171	166	167	99,000	1,670
1999-10-29	166	175	166	166	127,000	1,660
1999-10-28	167	168	165	165	199,000	1,650
1999-10-27	169	171	167	167	259,000	1,670
1999-10-26	179	179	169	172	206,000	1,720
1999-10-25	168	177	166	177	291,000	1,770
1999-10-22	170	170	167	168	151,000	1,680
1999-10-21	171	173	166	173	270,000	1,730
1999-10-20	173	173	170	173	150,000	1,730
1999-10-19	181	181	170	174	155,000	1,740
1999-10-18	170	184	170	182	252,000	1,820
1999-10-15	172	178	171	175	190,000	1,750
1999-10-14	174	178	171	171	178,000	1,710
1999-10-13	176	181	174	174	250,000	1,740
1999-10-12	185	185	175	179	269,000	1,790
1999-10-08	178	183	175	179	519,000	1,790
1999-10-07	183	183	178	183	251,000	1,830
1999-10-06	180	180	173	176	152,000	1,760
1999-10-05	177	181	175	175	155,000	1,750
1999-10-04	180	184	176	176	106,000	1,760
1999-10-01	173	184	173	176	170,000	1,760
1999-09-30	172	177	171	171	234,000	1,710
1999-09-29	177	179	171	176	130,000	1,760
1999-09-28	173	177	168	172	293,000	1,720
1999-09-27	175	175	168	168	229,000	1,680
1999-09-24	179	179	170	170	308,000	1,700
1999-09-22	179	180	175	179	160,000	1,790
1999-09-21	182	187	178	186	216,000	1,860
1999-09-20	180	181	177	177	156,000	1,770
1999-09-17	176	181	175	177	291,000	1,770
1999-09-16	177	181	171	181	403,000	1,810
1999-09-14	182	186	181	181	213,000	1,810
1999-09-13	183	198	183	191	328,000	1,910
1999-09-10	170	184	170	183	2,858,000	1,830
1999-09-09	188	192	185	185	139,000	1,850
1999-09-08	190	197	182	188	366,000	1,880
1999-09-07	198	201	190	192	357,000	1,920
1999-09-06	198	201	197	198	179,000	1,980
1999-09-03	197	206	197	206	117,000	2,060
1999-09-02	201	203	198	198	268,000	1,980
1999-09-01	209	210	201	205	221,000	2,050
1999-08-31	210	212	201	209	123,000	2,090
1999-08-30	209	212	202	205	53,000	2,050
1999-08-27	208	208	200	207	193,000	2,070
1999-08-26	210	214	203	203	234,000	2,030
1999-08-25	211	216	206	209	246,000	2,090
1999-08-24	214	217	211	211	133,000	2,110
1999-08-23	221	227	209	209	308,000	2,090
1999-08-20	215	230	215	218	354,000	2,180
1999-08-19	204	213	202	212	172,000	2,120
1999-08-18	207	214	204	204	113,000	2,040
1999-08-17	213	215	208	212	182,000	2,120
1999-08-16	209	217	207	216	177,000	2,160
1999-08-13	200	203	198	201	619,000	2,010
1999-08-12	210	210	201	204	170,000	2,040
1999-08-11	200	212	198	210	235,000	2,100
1999-08-10	205	205	194	200	204,000	2,000
1999-08-09	196	204	196	200	175,000	2,000
1999-08-06	201	201	192	194	335,000	1,940
1999-08-05	206	207	194	201	466,000	2,010
1999-08-04	213	213	202	207	241,000	2,070
1999-08-03	210	215	200	210	546,000	2,100
1999-08-02	215	220	213	220	249,000	2,200
1999-07-30	229	230	216	218	372,000	2,180
1999-07-29	222	236	219	236	422,000	2,360
1999-07-28	233	233	221	221	213,000	2,210
1999-07-27	225	238	225	227	297,000	2,270
1999-07-26	233	233	225	225	228,000	2,250
1999-07-23	225	234	221	234	400,000	2,340
1999-07-22	241	242	228	235	400,000	2,350
1999-07-21	253	255	241	241	353,000	2,410
1999-07-19	243	254	243	253	498,000	2,530
1999-07-16	250	250	240	250	641,000	2,500
1999-07-15	260	260	250	250	1,158,000	2,500
1999-07-14	243	261	242	245	1,148,000	2,450
1999-07-13	250	250	239	241	627,000	2,410
1999-07-12	250	252	235	248	1,430,000	2,480
1999-07-09	219	260	217	245	2,711,000	2,450
1999-07-08	226	228	218	219	1,078,000	2,190
1999-07-07	230	235	224	226	879,000	2,260
1999-07-06	235	237	228	230	704,000	2,300
1999-07-05	250	252	240	240	601,000	2,400
1999-07-02	256	258	246	248	827,000	2,480
1999-07-01	250	255	244	252	1,117,000	2,520
1999-06-30	262	263	245	245	1,606,000	2,450
1999-06-29	270	277	259	262	5,345,000	2,620
1999-06-28	256	265	252	260	7,405,000	2,600
1999-06-25	219	242	215	236	4,494,000	2,360
1999-06-24	206	211	205	210	343,000	2,100
1999-06-23	212	216	205	210	486,000	2,100
1999-06-22	215	220	205	214	748,000	2,140
1999-06-21	203	222	200	216	1,266,000	2,160
1999-06-18	203	213	198	203	1,576,000	2,030
1999-06-17	186	231	184	218	4,139,000	2,180
1999-06-16	182	185	179	181	162,000	1,810
1999-06-15	182	184	175	182	207,000	1,820
1999-06-14	181	184	177	179	538,000	1,790
1999-06-11	168	190	168	171	2,594,000	1,710
1999-06-10	172	173	169	173	524,000	1,730
1999-06-09	168	172	167	167	311,000	1,670
1999-06-08	169	172	169	171	102,000	1,710
1999-06-07	174	174	169	172	128,000	1,720
1999-06-04	165	172	165	172	111,000	1,720
1999-06-03	170	170	162	163	88,000	1,630
1999-06-02	163	169	161	161	90,000	1,610
1999-06-01	164	170	160	170	176,000	1,700
1999-05-31	160	165	158	165	142,000	1,650
1999-05-28	163	168	161	162	325,000	1,620
1999-05-27	170	173	164	173	178,000	1,730
1999-05-26	166	177	166	169	190,000	1,690
1999-05-25	167	169	167	167	151,000	1,670
1999-05-24	167	170	167	169	110,000	1,690
1999-05-21	168	169	166	166	211,000	1,660
1999-05-20	173	174	166	169	217,000	1,690
1999-05-19	173	176	171	171	193,000	1,710
1999-05-18	177	182	173	173	242,000	1,730
1999-05-17	186	186	180	180	343,000	1,800
1999-05-14	190	195	187	190	917,000	1,900
1999-05-13	186	195	186	188	869,000	1,880
1999-05-12	182	185	181	185	413,000	1,850
1999-05-11	184	185	179	179	408,000	1,790
1999-05-10	181	183	179	183	340,000	1,830
1999-05-07	180	183	177	177	312,000	1,770
1999-05-06	181	183	178	183	230,000	1,830
1999-04-30	178	180	177	177	164,000	1,770
1999-04-28	181	181	170	181	368,000	1,810
1999-04-27	180	183	177	177	191,000	1,770
1999-04-26	183	184	176	176	246,000	1,760
1999-04-23	180	182	175	182	222,000	1,820
1999-04-22	179	180	175	180	206,000	1,800
1999-04-21	183	183	176	179	413,000	1,790
1999-04-20	179	183	178	182	370,000	1,820
1999-04-19	180	180	176	177	349,000	1,770
1999-04-16	173	180	173	180	364,000	1,800
1999-04-15	172	177	170	174	263,000	1,740
1999-04-14	179	179	171	172	484,000	1,720
1999-04-13	178	180	176	177	348,000	1,770
1999-04-12	179	180	174	174	414,000	1,740
1999-04-09	187	187	173	177	1,495,000	1,770
1999-04-08	172	175	168	172	348,000	1,720
1999-04-07	164	173	164	168	608,000	1,680
1999-04-06	165	167	162	162	297,000	1,620
1999-04-05	163	166	160	164	213,000	1,640
1999-04-02	160	164	159	159	126,000	1,590
1999-04-01	157	165	156	165	294,000	1,650
1999-03-31	164	164	157	158	242,000	1,580
1999-03-30	166	166	157	159	181,000	1,590
1999-03-29	166	166	162	165	107,000	1,650
1999-03-26	164	167	160	160	247,000	1,600
1999-03-25	170	170	160	160	479,000	1,600
1999-03-24	162	168	155	155	623,000	1,550
1999-03-23	172	172	160	161	481,000	1,610
1999-03-19	167	172	160	172	444,000	1,720
1999-03-18	165	169	145	149	692,000	1,490
1999-03-17	173	173	165	165	555,000	1,650
1999-03-16	160	164	158	164	491,000	1,640
1999-03-15	159	160	156	156	263,000	1,560
1999-03-12	159	160	155	160	1,336,000	1,600
1999-03-11	158	160	155	155	509,000	1,550
1999-03-10	156	158	151	154	358,000	1,540
1999-03-09	152	156	151	156	164,000	1,560
1999-03-08	152	158	150	150	306,000	1,500
1999-03-05	146	158	146	147	434,000	1,470
1999-03-04	146	149	145	145	139,000	1,450
1999-03-03	145	149	145	149	158,000	1,490
1999-03-02	147	150	145	145	292,000	1,450
1999-03-01	147	151	145	147	281,000	1,470
1999-02-26	147	147	145	147	221,000	1,470
1999-02-25	147	148	145	147	298,000	1,470
1999-02-24	148	149	146	146	303,000	1,460
1999-02-23	147	154	146	154	316,000	1,540
1999-02-22	146	148	146	147	302,000	1,470
1999-02-19	148	148	146	146	267,000	1,460
1999-02-18	151	152	148	148	226,000	1,480
1999-02-17	158	159	151	152	209,000	1,520
1999-02-16	157	161	155	158	163,000	1,580
1999-02-15	159	161	157	157	91,000	1,570
1999-02-12	156	162	156	159	296,000	1,590
1999-02-10	160	161	155	159	147,000	1,590
1999-02-09	155	157	151	157	79,000	1,570
1999-02-08	153	160	152	158	124,000	1,580
1999-02-05	162	162	151	152	177,000	1,520
1999-02-04	161	164	156	162	162,000	1,620
1999-02-03	158	161	158	161	92,000	1,610
1999-02-02	165	165	157	158	154,000	1,580
1999-02-01	163	165	163	164	136,000	1,640
1999-01-29	163	164	162	163	112,000	1,630
1999-01-28	161	164	160	163	122,000	1,630
1999-01-27	163	164	160	161	280,000	1,610
1999-01-26	160	165	160	163	311,000	1,630
1999-01-25	157	163	157	157	206,000	1,570
1999-01-22	154	159	154	155	243,000	1,550
1999-01-21	151	159	150	150	210,000	1,500
1999-01-20	150	155	148	150	317,000	1,500
1999-01-19	155	155	150	155	140,000	1,550
1999-01-18	150	158	150	150	79,000	1,500
1999-01-14	142	154	142	154	195,000	1,540
1999-01-13	142	146	142	146	141,000	1,460
1999-01-12	144	144	140	144	390,000	1,440
1999-01-11	148	148	141	144	176,000	1,440
1999-01-08	147	150	143	144	481,000	1,440
1999-01-07	151	155	147	147	143,000	1,470
1999-01-06	149	150	144	150	120,000	1,500
1999-01-05	149	149	142	144	278,000	1,440
1999-01-04	152	153	147	148	196,000	1,480

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