5981 東京製綱(株) の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-30122123120120233,0001,200
2003-12-29120123118121588,0001,210
2003-12-26115118114118586,0001,180
2003-12-251101161091161,230,0001,160
2003-12-241021081011071,098,0001,070
2003-12-22102103100100580,0001,000
2003-12-19101102100102371,0001,020
2003-12-1810110299101658,0001,010
2003-12-17103104101101232,0001,010
2003-12-16106106104104174,0001,040
2003-12-15106108105106203,0001,060
2003-12-12108108104105407,0001,050
2003-12-11105106104105207,0001,050
2003-12-10108108104105212,0001,050
2003-12-09105108105108144,0001,080
2003-12-08107108105106198,0001,060
2003-12-05111111108110214,0001,100
2003-12-04106109106108291,0001,080
2003-12-03105107104107222,0001,070
2003-12-02107109106108371,0001,080
2003-12-01100105100104412,0001,040
2003-11-28105105101104192,0001,040
2003-11-27104107104105258,0001,050
2003-11-26104106103105352,0001,050
2003-11-25104104101103315,0001,030
2003-11-21961009498229,000980
2003-11-2094969496273,000960
2003-11-1997979393394,000930
2003-11-1896999498817,000980
2003-11-171081109898946,000980
2003-11-14115116113113212,0001,130
2003-11-13113115112114206,0001,140
2003-11-12111114111112250,0001,120
2003-11-11117118107113450,0001,130
2003-11-10123123118121344,0001,210
2003-11-07123124122123296,0001,230
2003-11-06124125123123191,0001,230
2003-11-05127127124124260,0001,240
2003-11-04126128124126339,0001,260
2003-10-31126129126126154,0001,260
2003-10-30127130126129311,0001,290
2003-10-29125131125129390,0001,290
2003-10-28125125123124172,0001,240
2003-10-27122125121123287,0001,230
2003-10-24125125121122239,0001,220
2003-10-23126128120121656,0001,210
2003-10-22134135130131754,0001,310
2003-10-21138138134134764,0001,340
2003-10-20135138135138503,0001,380
2003-10-17138138135136728,0001,360
2003-10-16137138135135664,0001,350
2003-10-151401411361371,110,0001,370
2003-10-141371411371402,112,0001,400
2003-10-101341381331352,480,0001,350
2003-10-091301361251352,546,0001,350
2003-10-081281331271282,500,0001,280
2003-10-071261311251272,245,0001,270
2003-10-06125126123124627,0001,240
2003-10-03120122119122465,0001,220
2003-10-02117120117119676,0001,190
2003-10-01119119112114948,0001,140
2003-09-30118120118119141,0001,190
2003-09-29119120118120184,0001,200
2003-09-26120121118121703,0001,210
2003-09-25121122120121678,0001,210
2003-09-24130130121125790,0001,250
2003-09-221291331271292,911,0001,290
2003-09-191221331221333,613,0001,330
2003-09-18122123121122686,0001,220
2003-09-17123125121121604,0001,210
2003-09-16123123120122586,0001,220
2003-09-12124125122123647,0001,230
2003-09-11122124122122525,0001,220
2003-09-10125125123124749,0001,240
2003-09-091241271231252,539,0001,250
2003-09-08121123120123691,0001,230
2003-09-051231251211211,545,0001,210
2003-09-041221241201231,727,0001,230
2003-09-031231231201201,625,0001,200
2003-09-021201261201205,024,0001,200
2003-09-01117119116117533,0001,170
2003-08-29118119116117743,0001,170
2003-08-281191201181181,095,0001,180
2003-08-271161231161225,756,0001,220
2003-08-261141161131161,452,0001,160
2003-08-25115115112113410,0001,130
2003-08-22115117114115856,0001,150
2003-08-21113116112115976,0001,150
2003-08-20114115112114460,0001,140
2003-08-191171191141152,081,0001,150
2003-08-181101171101163,911,0001,160
2003-08-151111111061081,265,0001,080
2003-08-141061121051101,683,0001,100
2003-08-131001091001082,684,0001,080
2003-08-1210010099100170,0001,000
2003-08-111001019899421,000990
2003-08-0810010099100249,0001,000
2003-08-071011019899271,000990
2003-08-0699101961011,224,0001,010
2003-08-05102102100101482,0001,010
2003-08-04103105101102552,0001,020
2003-08-0110010499103518,0001,030
2003-07-31102103100101376,0001,010
2003-07-30103104102102326,0001,020
2003-07-29104105101103437,0001,030
2003-07-28103104101104305,0001,040
2003-07-2510110299101343,0001,010
2003-07-24103104101101709,0001,010
2003-07-2396989598422,000980
2003-07-2297979393324,000930
2003-07-1886978696767,000960
2003-07-1796978991801,000910
2003-07-161031049798817,000980
2003-07-15105105103105551,0001,050
2003-07-14104104103104401,0001,040
2003-07-11106106103104432,0001,040
2003-07-10105107102105968,0001,050
2003-07-091051061011041,047,0001,040
2003-07-081111121051061,093,0001,060
2003-07-07109111109110635,0001,100
2003-07-04105112104112877,0001,120
2003-07-031171181071071,586,0001,070
2003-07-021201211161171,448,0001,170
2003-07-011151241151195,505,0001,190
2003-06-301181191151161,098,0001,160
2003-06-271171191161182,396,0001,180
2003-06-26116116114114936,0001,140
2003-06-251141171131161,285,0001,160
2003-06-241161161121141,213,0001,140
2003-06-231171181151162,454,0001,160
2003-06-201091151081141,708,0001,140
2003-06-191101111071101,533,0001,100
2003-06-181121131091112,128,0001,110
2003-06-171171211131154,862,0001,150
2003-06-1611211911111611,696,0001,160
2003-06-13991139611110,512,0001,110
2003-06-129810196972,301,000970
2003-06-11979895961,932,000960
2003-06-1095959395935,000950
2003-06-09919691952,387,000950
2003-06-06939488912,629,000910
2003-06-05879187912,691,000910
2003-06-04838882862,587,000860
2003-06-03828480822,330,000820
2003-06-0282828082571,000820
2003-05-30808379811,152,000810
2003-05-2981817980404,000800
2003-05-2880817980288,000800
2003-05-2779827979958,000790
2003-05-2681817979860,000790
2003-05-23808278812,072,000810
2003-05-22828378801,264,000800
2003-05-21828580824,985,000820
2003-05-2076787577757,000770
2003-05-1978787575621,000750
2003-05-16768076791,726,000790
2003-05-1575777576483,000760
2003-05-1476767575366,000750
2003-05-1374767476423,000760
2003-05-1275767375551,000750
2003-05-0973757375494,000750
2003-05-0875777374439,000740
2003-05-0775787575785,000750
2003-05-06787973741,202,000740
2003-05-0276787678383,000780
2003-05-0175777476673,000760
2003-04-3073757373251,000730
2003-04-2877777272540,000720
2003-04-25757875781,037,000780
2003-04-2476777575351,000750
2003-04-2379807677556,000770
2003-04-22838377791,517,000790
2003-04-21768175803,403,000800
2003-04-1873757274638,000740
2003-04-1772747174815,000740
2003-04-1671727071161,000710
2003-04-1570726971308,000710
2003-04-1471726971206,000710
2003-04-1174747072681,000720
2003-04-10737972743,664,000740
2003-04-0970737072446,000720
2003-04-08737569721,451,000720
2003-04-07667366721,966,000720
2003-04-0464666466190,000660
2003-04-0367676466515,000660
2003-04-0265656265199,000650
2003-04-0160646064271,000640
2003-03-3166666464152,000640
2003-03-2866676566693,000660
2003-03-2764656365234,000650
2003-03-2663646263188,000630
2003-03-2564646263194,000630
2003-03-2465656364240,000640
2003-03-2063646164192,000640
2003-03-1961626062100,000620
2003-03-1860646062347,000620
2003-03-1760615858264,000580
2003-03-1464656262514,000620
2003-03-1362626161255,000610
2003-03-1258625862192,000620
2003-03-1159605658473,000580
2003-03-1065666060573,000600
2003-03-07717163651,314,000650
2003-03-06687367721,365,000720
2003-03-0568696667550,000670
2003-03-04707268681,172,000680
2003-03-0363696369947,000690
2003-02-2865656363350,000630
2003-02-2762646264282,000640
2003-02-2661636162328,000620
2003-02-2564646162515,000620
2003-02-2467676566299,000660
2003-02-2170706768701,000680
2003-02-20707268681,419,000680
2003-02-19657264724,497,000720
2003-02-1866666364679,000640
2003-02-17676864661,311,000660
2003-02-1466686667666,000670
2003-02-1368686667906,000670
2003-02-12676967681,144,000680
2003-02-10656764671,168,000670
2003-02-0764646264773,000640
2003-02-06626460641,724,000640
2003-02-0558625761996,000610
2003-02-0457595659619,000590
2003-02-0356575457213,000570
2003-01-3152595155635,000550
2003-01-3051535152403,000520
2003-01-2958585354631,000540
2003-01-2859605858355,000580
2003-01-2761625861925,000610
2003-01-2457595658382,000580
2003-01-2358605658846,000580
2003-01-22636359591,647,000590
2003-01-21576056601,971,000600
2003-01-20515651563,426,000560
2003-01-1748514750878,000500
2003-01-1648484748491,000480
2003-01-1548504750818,000500
2003-01-1445484448525,000480
2003-01-1045454344248,000440
2003-01-0943444244112,000440
2003-01-0843444343231,000430
2003-01-0745454344213,000440
2003-01-0645454345142,000450

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