5981 東京製綱(株) の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-29110112110112176,0001,120
2000-12-28110112109112273,0001,120
2000-12-27112112110110147,0001,100
2000-12-26114114110110212,0001,100
2000-12-25115115110111306,0001,110
2000-12-22112112107110420,0001,100
2000-12-21112112108109552,0001,090
2000-12-20115115112113524,0001,130
2000-12-19118118116116165,0001,160
2000-12-18118119117118157,0001,180
2000-12-15120120118118241,0001,180
2000-12-14122123121121124,0001,210
2000-12-13121124121121138,0001,210
2000-12-12124125121125280,0001,250
2000-12-11125125123123192,0001,230
2000-12-08123125120122344,0001,220
2000-12-07125129123125162,0001,250
2000-12-06135135127130209,0001,300
2000-12-05135136129129309,0001,290
2000-12-04134141131137778,0001,370
2000-12-01125133125132492,0001,320
2000-11-30117125116125216,0001,250
2000-11-29117119117117128,0001,170
2000-11-28120120117119143,0001,190
2000-11-27122122117120170,0001,200
2000-11-24115120114118156,0001,180
2000-11-22115118113113166,0001,130
2000-11-21117117114115135,0001,150
2000-11-2011311611311685,0001,160
2000-11-17111115111114146,0001,140
2000-11-16118118114115101,0001,150
2000-11-1511711911711772,0001,170
2000-11-1411911911611646,0001,160
2000-11-1311511811511876,0001,180
2000-11-1012012011812093,0001,200
2000-11-0911911911711897,0001,180
2000-11-0811912011812039,0001,200
2000-11-0712012011812073,0001,200
2000-11-0611812011712074,0001,200
2000-11-0211711811611841,0001,180
2000-11-0111811811611859,0001,180
2000-10-3111611811511770,0001,170
2000-10-30117118116118136,0001,180
2000-10-2712012011611647,0001,160
2000-10-26120122115120255,0001,200
2000-10-2512112111711983,0001,190
2000-10-2411812011612069,0001,200
2000-10-2311812011811947,0001,190
2000-10-20117119117117126,0001,170
2000-10-19117118115115199,0001,150
2000-10-18118119116117205,0001,170
2000-10-1712012212012181,0001,210
2000-10-1612412412112167,0001,210
2000-10-13120121119120183,0001,200
2000-10-12123123120121207,0001,210
2000-10-11125125121123189,0001,230
2000-10-10128128123123145,0001,230
2000-10-06126127124126135,0001,260
2000-10-0512612912612676,0001,260
2000-10-04125129125128133,0001,280
2000-10-0313113112813086,0001,300
2000-10-0212813012713079,0001,300
2000-09-29125128125127215,0001,270
2000-09-2812612712512581,0001,250
2000-09-2712812812612870,0001,280
2000-09-2612813012812841,0001,280
2000-09-25134134126131163,0001,310
2000-09-22129131128129139,0001,290
2000-09-2113113212813296,0001,320
2000-09-20129131128131120,0001,310
2000-09-19128128125128131,0001,280
2000-09-1812812912812885,0001,280
2000-09-1412812912812866,0001,280
2000-09-1313013012812867,0001,280
2000-09-12131131128128109,0001,280
2000-09-1113513512912999,0001,290
2000-09-0812913312913386,0001,330
2000-09-0713013112813190,0001,310
2000-09-0612813212813062,0001,300
2000-09-05135135129129179,0001,290
2000-09-04138139135135106,0001,350
2000-09-01142142135138214,0001,380
2000-08-31135140135140154,0001,400
2000-08-3013513813513884,0001,380
2000-08-29140141135135164,0001,350
2000-08-28134139133139267,0001,390
2000-08-25135135130133132,0001,330
2000-08-2413013413013389,0001,330
2000-08-23130131130130101,0001,300
2000-08-2213113213013197,0001,310
2000-08-2113213413113387,0001,330
2000-08-1813113513113571,0001,350
2000-08-17131132131131120,0001,310
2000-08-1613213313013170,0001,310
2000-08-1513113213013165,0001,310
2000-08-1413113213013172,0001,310
2000-08-1113213212913092,0001,300
2000-08-10134134129129176,0001,290
2000-08-0913113213013167,0001,310
2000-08-08131132130130101,0001,300
2000-08-07130131128131110,0001,310
2000-08-0412813412813172,0001,310
2000-08-03132132129130110,0001,300
2000-08-02132132130132150,0001,320
2000-08-01129134128129151,0001,290
2000-07-31122128121125325,0001,250
2000-07-28135135130131283,0001,310
2000-07-27138138132135183,0001,350
2000-07-26141141138139120,0001,390
2000-07-25137138132138254,0001,380
2000-07-24143143135137282,0001,370
2000-07-2114614614214387,0001,430
2000-07-19141143140141223,0001,410
2000-07-18150152142144357,0001,440
2000-07-17150150146149261,0001,490
2000-07-14150150145146299,0001,460
2000-07-13153154150150377,0001,500
2000-07-12154155151152400,0001,520
2000-07-11155155153154309,0001,540
2000-07-10155156153154397,0001,540
2000-07-07154155151153298,0001,530
2000-07-06155155150153471,0001,530
2000-07-05163164156156877,0001,560
2000-07-041641641581621,422,0001,620
2000-07-031551621551601,492,0001,600
2000-06-301521551481531,426,0001,530
2000-06-291451571451572,442,0001,570
2000-06-28139145138144707,0001,440
2000-06-27138140137137279,0001,370
2000-06-26139139135137254,0001,370
2000-06-23133138133137517,0001,370
2000-06-22142142137138507,0001,380
2000-06-21144146141142637,0001,420
2000-06-201451471431442,386,0001,440
2000-06-19137142135139753,0001,390
2000-06-16137138135138515,0001,380
2000-06-15143144138138666,0001,380
2000-06-141371441331411,745,0001,410
2000-06-13136138135135435,0001,350
2000-06-12138138135135341,0001,350
2000-06-09135135129134459,0001,340
2000-06-08136139130133668,0001,330
2000-06-07130133129131409,0001,310
2000-06-06128129126128277,0001,280
2000-06-05126127124126168,0001,260
2000-06-02124125123124145,0001,240
2000-06-01123125121122297,0001,220
2000-05-31123125122123314,0001,230
2000-05-30125125120122493,0001,220
2000-05-29123125120125327,0001,250
2000-05-26127127120125555,0001,250
2000-05-25132133126126370,0001,260
2000-05-24123129123127580,0001,270
2000-05-231351381151281,246,0001,280
2000-05-221421451321321,560,0001,320
2000-05-191361431351383,329,0001,380
2000-05-18131132127129866,0001,290
2000-05-171251341231322,058,0001,320
2000-05-16122124120122688,0001,220
2000-05-15117120116119689,0001,190
2000-05-12112116112115428,0001,150
2000-05-11112113110112282,0001,120
2000-05-10115115112115233,0001,150
2000-05-09116116113114402,0001,140
2000-05-08112115112115394,0001,150
2000-05-02109110107109587,0001,090
2000-05-01106109105109723,0001,090
2000-04-281101111041051,514,0001,050
2000-04-27109112107109751,0001,090
2000-04-261121121071121,032,0001,120
2000-04-25120120111114882,0001,140
2000-04-241211241111161,789,0001,160
2000-04-211171231081214,292,0001,210
2000-04-201201231151152,566,0001,150
2000-04-191201281181252,068,0001,250
2000-04-181211241171192,337,0001,190
2000-04-171141251141242,611,0001,240
2000-04-14150154150154731,0001,540
2000-04-13149153149153377,0001,530
2000-04-12148150146150260,0001,500
2000-04-11151151146149138,0001,490
2000-04-10149150146147146,0001,470
2000-04-07153153142142287,0001,420
2000-04-06147150145148283,0001,480
2000-04-05143147142147157,0001,470
2000-04-04145146140143134,0001,430
2000-04-03137145136144177,0001,440
2000-03-31145145133137186,0001,370
2000-03-30143143135137176,0001,370
2000-03-29149150146146189,0001,460
2000-03-28152152144151340,0001,510
2000-03-27147155144152727,0001,520
2000-03-24140144137144381,0001,440
2000-03-23140140136136172,0001,360
2000-03-22133140133140191,0001,400
2000-03-21135137131133254,0001,330
2000-03-17135138131138236,0001,380
2000-03-16133134130130270,0001,300
2000-03-15135138132134162,0001,340
2000-03-14144145134139278,0001,390
2000-03-13141145139145698,0001,450
2000-03-101441441311312,276,0001,310
2000-03-09128135128135306,0001,350
2000-03-08136137128128274,0001,280
2000-03-07135138133137422,0001,370
2000-03-06128135125135534,0001,350
2000-03-03121127121127219,0001,270
2000-03-02122123119122140,0001,220
2000-03-01118124118124107,0001,240
2000-02-29119122118122189,0001,220
2000-02-28118121117118237,0001,180
2000-02-25122122118120293,0001,200
2000-02-24123123118118283,0001,180
2000-02-23121124121121220,0001,210
2000-02-22120125120121231,0001,210
2000-02-21127128122122219,0001,220
2000-02-18126130126129154,0001,290
2000-02-17135135131131113,0001,310
2000-02-16130135129135419,0001,350
2000-02-15128134127132220,0001,320
2000-02-14127133126128259,0001,280
2000-02-10124130124125496,0001,250
2000-02-09125127124125133,0001,250
2000-02-08125128124128247,0001,280
2000-02-0712513012512796,0001,270
2000-02-04128129125125269,0001,250
2000-02-03127131127128122,0001,280
2000-02-02128132126127175,0001,270
2000-02-01130133128133153,0001,330
2000-01-31126133125133212,0001,330
2000-01-28128135125126431,0001,260
2000-01-27129134128128186,0001,280
2000-01-26131131128128199,0001,280
2000-01-25134134128129315,0001,290
2000-01-24137139131131282,0001,310
2000-01-21136140135136349,0001,360
2000-01-20144146140146374,0001,460
2000-01-19135140135139454,0001,390
2000-01-18135140131138268,0001,380
2000-01-17127142120140757,0001,400
2000-01-14126131124127512,0001,270
2000-01-13123130122126341,0001,260
2000-01-12125129120120258,0001,200
2000-01-11128128123128322,0001,280
2000-01-07119125119121258,0001,210
2000-01-06121122119119307,0001,190
2000-01-05118129117120316,0001,200
2000-01-04121121118118225,0001,180

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