5981 東京製綱(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 42 | 45 | 42 | 44 | 181,000 | 440 |
| 2002-12-27 | 42 | 44 | 42 | 43 | 264,000 | 430 |
| 2002-12-26 | 41 | 42 | 41 | 42 | 227,000 | 420 |
| 2002-12-25 | 42 | 42 | 40 | 41 | 199,000 | 410 |
| 2002-12-24 | 41 | 42 | 41 | 42 | 275,000 | 420 |
| 2002-12-20 | 41 | 42 | 40 | 41 | 348,000 | 410 |
| 2002-12-19 | 40 | 42 | 39 | 42 | 273,000 | 420 |
| 2002-12-18 | 42 | 42 | 40 | 40 | 237,000 | 400 |
| 2002-12-17 | 43 | 43 | 42 | 43 | 99,000 | 430 |
| 2002-12-16 | 43 | 44 | 42 | 44 | 82,000 | 440 |
| 2002-12-13 | 44 | 44 | 42 | 43 | 397,000 | 430 |
| 2002-12-12 | 43 | 44 | 43 | 44 | 70,000 | 440 |
| 2002-12-11 | 46 | 46 | 42 | 43 | 295,000 | 430 |
| 2002-12-10 | 45 | 45 | 41 | 45 | 674,000 | 450 |
| 2002-12-09 | 44 | 46 | 42 | 45 | 115,000 | 450 |
| 2002-12-06 | 44 | 45 | 43 | 44 | 112,000 | 440 |
| 2002-12-05 | 45 | 45 | 44 | 44 | 164,000 | 440 |
| 2002-12-04 | 44 | 46 | 44 | 44 | 274,000 | 440 |
| 2002-12-03 | 49 | 49 | 47 | 47 | 586,000 | 470 |
| 2002-12-02 | 47 | 49 | 47 | 49 | 876,000 | 490 |
| 2002-11-29 | 44 | 48 | 44 | 46 | 1,765,000 | 460 |
| 2002-11-28 | 42 | 43 | 41 | 42 | 800,000 | 420 |
| 2002-11-27 | 40 | 42 | 39 | 41 | 577,000 | 410 |
| 2002-11-26 | 44 | 45 | 42 | 42 | 554,000 | 420 |
| 2002-11-25 | 41 | 42 | 40 | 42 | 368,000 | 420 |
| 2002-11-22 | 43 | 43 | 39 | 40 | 456,000 | 400 |
| 2002-11-21 | 40 | 43 | 40 | 42 | 577,000 | 420 |
| 2002-11-20 | 37 | 39 | 35 | 39 | 531,000 | 390 |
| 2002-11-19 | 37 | 38 | 35 | 36 | 469,000 | 360 |
| 2002-11-18 | 41 | 41 | 38 | 39 | 260,000 | 390 |
| 2002-11-15 | 40 | 41 | 40 | 41 | 354,000 | 410 |
| 2002-11-14 | 39 | 41 | 38 | 40 | 1,070,000 | 400 |
| 2002-11-13 | 42 | 43 | 38 | 38 | 683,000 | 380 |
| 2002-11-12 | 44 | 45 | 42 | 42 | 695,000 | 420 |
| 2002-11-11 | 49 | 49 | 45 | 46 | 294,000 | 460 |
| 2002-11-08 | 49 | 50 | 48 | 49 | 197,000 | 490 |
| 2002-11-07 | 50 | 51 | 49 | 50 | 183,000 | 500 |
| 2002-11-06 | 51 | 52 | 50 | 50 | 207,000 | 500 |
| 2002-11-05 | 50 | 52 | 48 | 50 | 159,000 | 500 |
| 2002-11-01 | 50 | 50 | 49 | 50 | 174,000 | 500 |
| 2002-10-31 | 50 | 50 | 48 | 49 | 416,000 | 490 |
| 2002-10-30 | 52 | 52 | 49 | 49 | 241,000 | 490 |
| 2002-10-29 | 51 | 53 | 50 | 53 | 551,000 | 530 |
| 2002-10-28 | 52 | 52 | 49 | 50 | 146,000 | 500 |
| 2002-10-25 | 50 | 51 | 49 | 51 | 108,000 | 510 |
| 2002-10-24 | 51 | 51 | 48 | 50 | 178,000 | 500 |
| 2002-10-23 | 53 | 53 | 49 | 49 | 408,000 | 490 |
| 2002-10-22 | 54 | 54 | 51 | 52 | 308,000 | 520 |
| 2002-10-21 | 52 | 54 | 52 | 54 | 1,146,000 | 540 |
| 2002-10-18 | 56 | 57 | 55 | 55 | 747,000 | 550 |
| 2002-10-17 | 55 | 57 | 53 | 55 | 1,564,000 | 550 |
| 2002-10-16 | 48 | 50 | 47 | 47 | 144,000 | 470 |
| 2002-10-15 | 48 | 48 | 45 | 47 | 217,000 | 470 |
| 2002-10-11 | 45 | 46 | 44 | 46 | 285,000 | 460 |
| 2002-10-10 | 45 | 45 | 40 | 44 | 355,000 | 440 |
| 2002-10-09 | 46 | 46 | 43 | 44 | 177,000 | 440 |
| 2002-10-08 | 42 | 46 | 41 | 44 | 417,000 | 440 |
| 2002-10-07 | 49 | 49 | 43 | 43 | 433,000 | 430 |
| 2002-10-04 | 49 | 51 | 48 | 50 | 467,000 | 500 |
| 2002-10-03 | 56 | 56 | 50 | 51 | 254,000 | 510 |
| 2002-10-02 | 58 | 58 | 55 | 55 | 152,000 | 550 |
| 2002-10-01 | 56 | 58 | 56 | 58 | 61,000 | 580 |
| 2002-09-30 | 56 | 59 | 56 | 57 | 98,000 | 570 |
| 2002-09-27 | 59 | 59 | 57 | 59 | 120,000 | 590 |
| 2002-09-26 | 59 | 59 | 56 | 56 | 97,000 | 560 |
| 2002-09-25 | 57 | 57 | 55 | 56 | 139,000 | 560 |
| 2002-09-24 | 58 | 58 | 56 | 57 | 179,000 | 570 |
| 2002-09-20 | 58 | 58 | 57 | 58 | 90,000 | 580 |
| 2002-09-19 | 58 | 59 | 56 | 58 | 188,000 | 580 |
| 2002-09-18 | 58 | 59 | 56 | 58 | 246,000 | 580 |
| 2002-09-17 | 60 | 62 | 59 | 60 | 307,000 | 600 |
| 2002-09-13 | 55 | 63 | 54 | 63 | 662,000 | 630 |
| 2002-09-12 | 56 | 57 | 56 | 57 | 143,000 | 570 |
| 2002-09-11 | 57 | 58 | 56 | 58 | 107,000 | 580 |
| 2002-09-10 | 57 | 58 | 56 | 58 | 246,000 | 580 |
| 2002-09-09 | 55 | 56 | 54 | 56 | 128,000 | 560 |
| 2002-09-06 | 55 | 55 | 53 | 53 | 289,000 | 530 |
| 2002-09-05 | 57 | 58 | 55 | 55 | 231,000 | 550 |
| 2002-09-04 | 55 | 57 | 55 | 56 | 197,000 | 560 |
| 2002-09-03 | 57 | 58 | 55 | 57 | 224,000 | 570 |
| 2002-09-02 | 60 | 60 | 58 | 59 | 187,000 | 590 |
| 2002-08-30 | 60 | 61 | 59 | 60 | 215,000 | 600 |
| 2002-08-29 | 61 | 61 | 60 | 60 | 308,000 | 600 |
| 2002-08-28 | 62 | 62 | 61 | 62 | 106,000 | 620 |
| 2002-08-27 | 64 | 64 | 61 | 62 | 204,000 | 620 |
| 2002-08-26 | 62 | 64 | 61 | 64 | 205,000 | 640 |
| 2002-08-23 | 60 | 62 | 60 | 60 | 196,000 | 600 |
| 2002-08-22 | 60 | 60 | 59 | 59 | 623,000 | 590 |
| 2002-08-21 | 60 | 62 | 60 | 60 | 227,000 | 600 |
| 2002-08-20 | 61 | 62 | 61 | 62 | 208,000 | 620 |
| 2002-08-19 | 64 | 64 | 62 | 63 | 108,000 | 630 |
| 2002-08-16 | 62 | 64 | 62 | 64 | 211,000 | 640 |
| 2002-08-15 | 62 | 63 | 62 | 63 | 96,000 | 630 |
| 2002-08-14 | 62 | 62 | 61 | 62 | 236,000 | 620 |
| 2002-08-13 | 63 | 64 | 62 | 62 | 79,000 | 620 |
| 2002-08-12 | 67 | 67 | 63 | 63 | 230,000 | 630 |
| 2002-08-09 | 64 | 66 | 63 | 66 | 157,000 | 660 |
| 2002-08-08 | 63 | 63 | 62 | 62 | 108,000 | 620 |
| 2002-08-07 | 63 | 64 | 62 | 63 | 131,000 | 630 |
| 2002-08-06 | 63 | 63 | 61 | 61 | 308,000 | 610 |
| 2002-08-05 | 65 | 65 | 64 | 64 | 121,000 | 640 |
| 2002-08-02 | 66 | 66 | 64 | 65 | 319,000 | 650 |
| 2002-08-01 | 68 | 68 | 65 | 65 | 119,000 | 650 |
| 2002-07-31 | 67 | 68 | 66 | 67 | 135,000 | 670 |
| 2002-07-30 | 67 | 69 | 67 | 68 | 110,000 | 680 |
| 2002-07-29 | 67 | 67 | 65 | 65 | 112,000 | 650 |
| 2002-07-26 | 66 | 67 | 65 | 65 | 161,000 | 650 |
| 2002-07-25 | 68 | 69 | 66 | 69 | 196,000 | 690 |
| 2002-07-24 | 66 | 67 | 65 | 65 | 227,000 | 650 |
| 2002-07-23 | 68 | 68 | 66 | 67 | 295,000 | 670 |
| 2002-07-22 | 70 | 70 | 67 | 68 | 627,000 | 680 |
| 2002-07-19 | 71 | 71 | 70 | 71 | 153,000 | 710 |
| 2002-07-18 | 71 | 71 | 69 | 70 | 156,000 | 700 |
| 2002-07-17 | 71 | 72 | 67 | 70 | 374,000 | 700 |
| 2002-07-16 | 73 | 73 | 70 | 70 | 345,000 | 700 |
| 2002-07-15 | 74 | 74 | 73 | 73 | 117,000 | 730 |
| 2002-07-12 | 75 | 75 | 74 | 75 | 80,000 | 750 |
| 2002-07-11 | 75 | 76 | 75 | 75 | 66,000 | 750 |
| 2002-07-10 | 77 | 77 | 76 | 77 | 204,000 | 770 |
| 2002-07-09 | 76 | 77 | 76 | 77 | 156,000 | 770 |
| 2002-07-08 | 80 | 80 | 76 | 76 | 348,000 | 760 |
| 2002-07-05 | 76 | 80 | 76 | 80 | 535,000 | 800 |
| 2002-07-04 | 76 | 77 | 75 | 76 | 710,000 | 760 |
| 2002-07-03 | 73 | 75 | 73 | 75 | 921,000 | 750 |
| 2002-07-02 | 75 | 75 | 73 | 74 | 289,000 | 740 |
| 2002-07-01 | 75 | 77 | 75 | 76 | 119,000 | 760 |
| 2002-06-28 | 75 | 78 | 75 | 76 | 167,000 | 760 |
| 2002-06-27 | 74 | 76 | 74 | 74 | 177,000 | 740 |
| 2002-06-26 | 78 | 78 | 73 | 75 | 311,000 | 750 |
| 2002-06-25 | 76 | 79 | 75 | 79 | 202,000 | 790 |
| 2002-06-24 | 72 | 76 | 72 | 76 | 125,000 | 760 |
| 2002-06-21 | 77 | 78 | 77 | 77 | 89,000 | 770 |
| 2002-06-20 | 77 | 80 | 75 | 77 | 214,000 | 770 |
| 2002-06-19 | 80 | 80 | 77 | 77 | 284,000 | 770 |
| 2002-06-18 | 81 | 82 | 77 | 78 | 336,000 | 780 |
| 2002-06-17 | 81 | 82 | 78 | 78 | 377,000 | 780 |
| 2002-06-14 | 87 | 87 | 83 | 83 | 563,000 | 830 |
| 2002-06-13 | 88 | 88 | 85 | 85 | 152,000 | 850 |
| 2002-06-12 | 90 | 90 | 86 | 86 | 248,000 | 860 |
| 2002-06-11 | 88 | 91 | 88 | 91 | 251,000 | 910 |
| 2002-06-10 | 92 | 92 | 88 | 88 | 170,000 | 880 |
| 2002-06-07 | 89 | 90 | 87 | 90 | 350,000 | 900 |
| 2002-06-06 | 91 | 92 | 89 | 90 | 441,000 | 900 |
| 2002-06-05 | 93 | 93 | 91 | 91 | 205,000 | 910 |
| 2002-06-04 | 93 | 94 | 92 | 93 | 288,000 | 930 |
| 2002-06-03 | 92 | 94 | 92 | 94 | 252,000 | 940 |
| 2002-05-31 | 92 | 96 | 92 | 93 | 530,000 | 930 |
| 2002-05-30 | 94 | 96 | 92 | 93 | 655,000 | 930 |
| 2002-05-29 | 97 | 100 | 96 | 98 | 2,108,000 | 980 |
| 2002-05-28 | 95 | 101 | 95 | 100 | 6,489,000 | 1,000 |
| 2002-05-27 | 88 | 94 | 88 | 93 | 1,994,000 | 930 |
| 2002-05-24 | 87 | 87 | 84 | 86 | 433,000 | 860 |
| 2002-05-23 | 88 | 89 | 85 | 89 | 904,000 | 890 |
| 2002-05-22 | 84 | 87 | 84 | 85 | 1,134,000 | 850 |
| 2002-05-21 | 83 | 83 | 81 | 83 | 252,000 | 830 |
| 2002-05-20 | 82 | 84 | 82 | 82 | 422,000 | 820 |
| 2002-05-17 | 80 | 82 | 80 | 80 | 565,000 | 800 |
| 2002-05-16 | 78 | 79 | 78 | 79 | 76,000 | 790 |
| 2002-05-15 | 77 | 79 | 77 | 77 | 147,000 | 770 |
| 2002-05-14 | 77 | 78 | 76 | 76 | 166,000 | 760 |
| 2002-05-13 | 80 | 80 | 76 | 76 | 333,000 | 760 |
| 2002-05-10 | 81 | 81 | 78 | 78 | 330,000 | 780 |
| 2002-05-09 | 77 | 82 | 77 | 80 | 583,000 | 800 |
| 2002-05-08 | 77 | 78 | 76 | 76 | 108,000 | 760 |
| 2002-05-07 | 77 | 78 | 77 | 78 | 84,000 | 780 |
| 2002-05-02 | 76 | 77 | 76 | 77 | 104,000 | 770 |
| 2002-05-01 | 77 | 78 | 75 | 76 | 278,000 | 760 |
| 2002-04-30 | 77 | 78 | 76 | 78 | 209,000 | 780 |
| 2002-04-26 | 82 | 82 | 78 | 78 | 323,000 | 780 |
| 2002-04-25 | 83 | 83 | 80 | 81 | 215,000 | 810 |
| 2002-04-24 | 82 | 83 | 80 | 81 | 260,000 | 810 |
| 2002-04-23 | 84 | 84 | 81 | 81 | 454,000 | 810 |
| 2002-04-22 | 79 | 84 | 78 | 84 | 560,000 | 840 |
| 2002-04-19 | 79 | 79 | 76 | 79 | 138,000 | 790 |
| 2002-04-18 | 79 | 79 | 77 | 78 | 224,000 | 780 |
| 2002-04-17 | 79 | 80 | 79 | 79 | 290,000 | 790 |
| 2002-04-16 | 78 | 79 | 77 | 78 | 121,000 | 780 |
| 2002-04-15 | 78 | 80 | 76 | 80 | 206,000 | 800 |
| 2002-04-12 | 80 | 80 | 76 | 79 | 450,000 | 790 |
| 2002-04-11 | 84 | 84 | 80 | 82 | 566,000 | 820 |
| 2002-04-10 | 80 | 83 | 79 | 82 | 731,000 | 820 |
| 2002-04-09 | 80 | 81 | 79 | 79 | 155,000 | 790 |
| 2002-04-08 | 82 | 82 | 79 | 79 | 277,000 | 790 |
| 2002-04-05 | 77 | 82 | 77 | 79 | 263,000 | 790 |
| 2002-04-04 | 75 | 79 | 75 | 78 | 325,000 | 780 |
| 2002-04-03 | 73 | 76 | 73 | 74 | 183,000 | 740 |
| 2002-04-02 | 72 | 78 | 72 | 75 | 460,000 | 750 |
| 2002-04-01 | 74 | 74 | 72 | 72 | 142,000 | 720 |
| 2002-03-29 | 75 | 77 | 74 | 76 | 208,000 | 760 |
| 2002-03-28 | 77 | 78 | 74 | 76 | 221,000 | 760 |
| 2002-03-27 | 76 | 77 | 74 | 77 | 258,000 | 770 |
| 2002-03-26 | 76 | 78 | 75 | 76 | 474,000 | 760 |
| 2002-03-25 | 81 | 82 | 75 | 75 | 510,000 | 750 |
| 2002-03-22 | 85 | 86 | 81 | 82 | 521,000 | 820 |
| 2002-03-20 | 88 | 89 | 85 | 85 | 599,000 | 850 |
| 2002-03-19 | 85 | 88 | 85 | 88 | 683,000 | 880 |
| 2002-03-18 | 84 | 86 | 83 | 84 | 539,000 | 840 |
| 2002-03-15 | 83 | 85 | 82 | 84 | 305,000 | 840 |
| 2002-03-14 | 84 | 84 | 82 | 83 | 270,000 | 830 |
| 2002-03-13 | 84 | 86 | 83 | 85 | 425,000 | 850 |
| 2002-03-12 | 88 | 88 | 84 | 84 | 515,000 | 840 |
| 2002-03-11 | 90 | 93 | 86 | 87 | 1,372,000 | 870 |
| 2002-03-08 | 84 | 88 | 80 | 86 | 2,036,000 | 860 |
| 2002-03-07 | 70 | 85 | 70 | 84 | 3,389,000 | 840 |
| 2002-03-06 | 69 | 71 | 69 | 69 | 437,000 | 690 |
| 2002-03-05 | 74 | 75 | 69 | 69 | 535,000 | 690 |
| 2002-03-04 | 74 | 75 | 72 | 73 | 630,000 | 730 |
| 2002-03-01 | 70 | 71 | 69 | 71 | 523,000 | 710 |
| 2002-02-28 | 72 | 73 | 69 | 70 | 711,000 | 700 |
| 2002-02-27 | 67 | 68 | 65 | 68 | 625,000 | 680 |
| 2002-02-26 | 67 | 67 | 65 | 67 | 299,000 | 670 |
| 2002-02-25 | 65 | 67 | 65 | 66 | 380,000 | 660 |
| 2002-02-22 | 65 | 65 | 63 | 64 | 625,000 | 640 |
| 2002-02-21 | 64 | 66 | 64 | 66 | 413,000 | 660 |
| 2002-02-20 | 63 | 64 | 63 | 64 | 163,000 | 640 |
| 2002-02-19 | 64 | 65 | 63 | 65 | 204,000 | 650 |
| 2002-02-18 | 65 | 66 | 64 | 64 | 253,000 | 640 |
| 2002-02-15 | 66 | 67 | 65 | 66 | 169,000 | 660 |
| 2002-02-14 | 67 | 68 | 66 | 66 | 508,000 | 660 |
| 2002-02-13 | 66 | 67 | 65 | 67 | 359,000 | 670 |
| 2002-02-12 | 67 | 68 | 66 | 66 | 541,000 | 660 |
| 2002-02-08 | 63 | 64 | 62 | 63 | 219,000 | 630 |
| 2002-02-07 | 63 | 64 | 62 | 64 | 126,000 | 640 |
| 2002-02-06 | 61 | 63 | 61 | 63 | 76,000 | 630 |
| 2002-02-05 | 61 | 63 | 61 | 62 | 134,000 | 620 |
| 2002-02-04 | 62 | 64 | 61 | 62 | 266,000 | 620 |
| 2002-02-01 | 67 | 67 | 64 | 64 | 370,000 | 640 |
| 2002-01-31 | 68 | 70 | 67 | 67 | 134,000 | 670 |
| 2002-01-30 | 69 | 70 | 68 | 69 | 209,000 | 690 |
| 2002-01-29 | 72 | 72 | 69 | 70 | 258,000 | 700 |
| 2002-01-28 | 72 | 72 | 69 | 71 | 297,000 | 710 |
| 2002-01-25 | 72 | 72 | 69 | 70 | 293,000 | 700 |
| 2002-01-24 | 66 | 75 | 66 | 69 | 869,000 | 690 |
| 2002-01-23 | 65 | 67 | 63 | 66 | 254,000 | 660 |
| 2002-01-22 | 68 | 68 | 63 | 65 | 208,000 | 650 |
| 2002-01-21 | 65 | 69 | 64 | 69 | 198,000 | 690 |
| 2002-01-18 | 63 | 66 | 63 | 66 | 199,000 | 660 |
| 2002-01-17 | 62 | 65 | 62 | 63 | 162,000 | 630 |
| 2002-01-16 | 64 | 66 | 62 | 66 | 231,000 | 660 |
| 2002-01-15 | 69 | 69 | 64 | 64 | 313,000 | 640 |
| 2002-01-11 | 73 | 74 | 70 | 70 | 241,000 | 700 |
| 2002-01-10 | 77 | 78 | 73 | 75 | 441,000 | 750 |
| 2002-01-09 | 70 | 74 | 70 | 74 | 440,000 | 740 |
| 2002-01-08 | 73 | 73 | 68 | 68 | 198,000 | 680 |
| 2002-01-07 | 68 | 73 | 68 | 73 | 182,000 | 730 |
| 2002-01-04 | 69 | 70 | 67 | 68 | 58,000 | 680 |
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