5981 東京製綱(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	192	193	191	192	332,000	1,920
2004-12-29	193	194	191	193	981,000	1,930
2004-12-28	188	192	186	190	881,000	1,900
2004-12-27	190	190	186	187	1,120,000	1,870
2004-12-24	189	190	186	187	971,000	1,870
2004-12-22	185	187	184	187	961,000	1,870
2004-12-21	185	186	182	184	1,243,000	1,840
2004-12-20	183	186	183	185	676,000	1,850
2004-12-17	183	185	181	183	598,000	1,830
2004-12-16	186	187	183	185	675,000	1,850
2004-12-15	186	190	185	186	469,000	1,860
2004-12-14	188	189	185	186	559,000	1,860
2004-12-13	189	190	187	187	836,000	1,870
2004-12-10	192	192	189	190	533,000	1,900
2004-12-09	193	193	189	190	457,000	1,900
2004-12-08	194	194	191	193	501,000	1,930
2004-12-07	192	196	192	193	692,000	1,930
2004-12-06	192	193	191	191	376,000	1,910
2004-12-03	195	196	191	192	320,000	1,920
2004-12-02	193	198	192	195	691,000	1,950
2004-12-01	191	193	190	193	437,000	1,930
2004-11-30	193	193	190	191	278,000	1,910
2004-11-29	192	194	191	193	220,000	1,930
2004-11-26	194	194	191	191	424,000	1,910
2004-11-25	187	194	187	193	595,000	1,930
2004-11-24	187	190	187	188	219,000	1,880
2004-11-22	187	189	186	187	422,000	1,870
2004-11-19	193	193	188	190	729,000	1,900
2004-11-18	193	195	192	192	761,000	1,920
2004-11-17	195	196	193	193	511,000	1,930
2004-11-16	196	198	193	195	678,000	1,950
2004-11-15	196	201	196	197	1,828,000	1,970
2004-11-12	193	195	191	194	460,000	1,940
2004-11-11	193	194	192	192	288,000	1,920
2004-11-10	193	194	192	193	286,000	1,930
2004-11-09	192	193	191	192	240,000	1,920
2004-11-08	195	195	192	192	279,000	1,920
2004-11-05	193	193	191	193	307,000	1,930
2004-11-04	191	193	190	191	652,000	1,910
2004-11-02	186	190	186	188	742,000	1,880
2004-11-01	188	189	186	186	616,000	1,860
2004-10-29	189	191	188	189	272,000	1,890
2004-10-28	189	192	188	192	754,000	1,920
2004-10-27	193	193	186	187	701,000	1,870
2004-10-26	190	193	190	192	590,000	1,920
2004-10-25	190	196	187	190	1,234,000	1,900
2004-10-22	190	194	189	192	1,147,000	1,920
2004-10-21	189	194	188	189	931,000	1,890
2004-10-20	193	193	189	189	963,000	1,890
2004-10-19	197	197	194	196	439,000	1,960
2004-10-18	198	198	195	197	442,000	1,970
2004-10-15	194	199	192	197	1,031,000	1,970
2004-10-14	205	206	198	199	1,741,000	1,990
2004-10-13	206	213	205	209	3,974,000	2,090
2004-10-12	204	207	203	204	824,000	2,040
2004-10-08	204	205	202	204	675,000	2,040
2004-10-07	207	207	204	206	1,034,000	2,060
2004-10-06	202	207	201	206	2,181,000	2,060
2004-10-05	200	202	199	202	893,000	2,020
2004-10-04	202	206	201	201	1,192,000	2,010
2004-10-01	195	200	193	200	1,172,000	2,000
2004-09-30	192	195	192	193	553,000	1,930
2004-09-29	192	193	191	191	628,000	1,910
2004-09-28	189	193	188	190	557,000	1,900
2004-09-27	191	195	190	191	1,013,000	1,910
2004-09-24	190	194	185	194	1,285,000	1,940
2004-09-22	199	200	193	194	1,063,000	1,940
2004-09-21	201	201	199	199	446,000	1,990
2004-09-17	205	205	198	202	787,000	2,020
2004-09-16	205	207	203	205	1,147,000	2,050
2004-09-15	211	211	208	208	689,000	2,080
2004-09-14	212	212	209	210	867,000	2,100
2004-09-13	210	212	209	211	785,000	2,110
2004-09-10	208	210	207	208	1,171,000	2,080
2004-09-09	212	212	209	209	695,000	2,090
2004-09-08	213	215	210	211	1,127,000	2,110
2004-09-07	215	217	213	214	3,240,000	2,140
2004-09-06	207	217	207	217	6,026,000	2,170
2004-09-03	211	211	206	208	1,497,000	2,080
2004-09-02	210	211	209	211	1,784,000	2,110
2004-09-01	209	212	208	209	1,523,000	2,090
2004-08-31	211	213	208	210	3,302,000	2,100
2004-08-30	209	214	208	212	3,811,000	2,120
2004-08-27	207	209	206	209	997,000	2,090
2004-08-26	209	211	206	207	1,982,000	2,070
2004-08-25	207	211	204	208	3,264,000	2,080
2004-08-24	203	210	203	208	5,750,000	2,080
2004-08-23	201	205	200	201	2,481,000	2,010
2004-08-20	199	201	197	199	1,231,000	1,990
2004-08-19	196	200	196	199	1,187,000	1,990
2004-08-18	196	197	192	197	1,060,000	1,970
2004-08-17	201	201	196	196	1,403,000	1,960
2004-08-16	205	205	195	200	2,451,000	2,000
2004-08-13	207	212	206	208	1,247,000	2,080
2004-08-12	205	211	205	210	2,812,000	2,100
2004-08-11	213	213	200	202	8,119,000	2,020
2004-08-10	224	226	213	213	5,812,000	2,130
2004-08-09	213	226	212	223	7,425,000	2,230
2004-08-06	211	220	210	218	4,457,000	2,180
2004-08-05	222	223	214	215	5,203,000	2,150
2004-08-04	214	221	212	221	12,768,000	2,210
2004-08-03	211	218	210	215	12,368,000	2,150
2004-08-02	201	208	198	206	2,237,000	2,060
2004-07-30	192	201	192	201	1,459,000	2,010
2004-07-29	195	195	189	189	720,000	1,890
2004-07-28	196	197	194	196	1,135,000	1,960
2004-07-27	203	204	186	194	3,391,000	1,940
2004-07-26	205	209	204	204	3,149,000	2,040
2004-07-23	202	207	201	207	3,567,000	2,070
2004-07-22	200	203	199	200	1,171,000	2,000
2004-07-21	206	207	202	202	1,519,000	2,020
2004-07-20	199	205	198	203	3,735,000	2,030
2004-07-16	197	200	194	198	1,565,000	1,980
2004-07-15	201	204	198	200	1,912,000	2,000
2004-07-14	207	210	198	199	4,719,000	1,990
2004-07-13	202	208	201	207	5,093,000	2,070
2004-07-12	204	207	201	201	9,271,000	2,010
2004-07-09	192	200	191	199	7,134,000	1,990
2004-07-08	188	195	188	193	4,820,000	1,930
2004-07-07	182	186	181	186	973,000	1,860
2004-07-06	183	189	183	187	1,822,000	1,870
2004-07-05	190	192	184	186	2,422,000	1,860
2004-07-02	183	192	182	189	7,475,000	1,890
2004-07-01	185	185	181	183	771,000	1,830
2004-06-30	188	188	183	184	778,000	1,840
2004-06-29	187	188	185	186	1,705,000	1,860
2004-06-28	185	190	183	183	4,784,000	1,830
2004-06-25	179	181	175	179	1,815,000	1,790
2004-06-24	176	181	175	180	2,771,000	1,800
2004-06-23	177	178	173	173	1,343,000	1,730
2004-06-22	174	175	172	174	677,000	1,740
2004-06-21	172	175	171	173	678,000	1,730
2004-06-18	175	175	172	172	377,000	1,720
2004-06-17	176	178	173	175	610,000	1,750
2004-06-16	175	179	174	175	564,000	1,750
2004-06-15	176	177	172	172	912,000	1,720
2004-06-14	178	181	176	176	1,192,000	1,760
2004-06-11	176	180	175	177	1,917,000	1,770
2004-06-10	172	177	172	177	1,276,000	1,770
2004-06-09	168	173	167	171	1,404,000	1,710
2004-06-08	174	174	167	167	1,253,000	1,670
2004-06-07	170	173	169	170	1,103,000	1,700
2004-06-04	166	169	166	168	1,094,000	1,680
2004-06-03	179	179	170	171	891,000	1,710
2004-06-02	181	181	177	178	406,000	1,780
2004-06-01	176	181	175	181	533,000	1,810
2004-05-31	181	182	174	176	732,000	1,760
2004-05-28	180	183	178	183	654,000	1,830
2004-05-27	184	186	179	180	858,000	1,800
2004-05-26	189	192	183	185	2,446,000	1,850
2004-05-25	186	189	182	189	2,571,000	1,890
2004-05-24	177	190	177	185	2,710,000	1,850
2004-05-21	164	179	164	176	2,020,000	1,760
2004-05-20	165	168	160	163	481,000	1,630
2004-05-19	156	163	155	161	864,000	1,610
2004-05-18	144	154	144	151	995,000	1,510
2004-05-17	160	162	140	143	1,074,000	1,430
2004-05-14	166	169	164	165	735,000	1,650
2004-05-13	172	172	166	167	561,000	1,670
2004-05-12	168	170	166	170	451,000	1,700
2004-05-11	153	165	152	163	1,212,000	1,630
2004-05-10	172	175	156	158	1,278,000	1,580
2004-05-07	176	178	171	177	615,000	1,770
2004-05-06	186	188	174	176	1,133,000	1,760
2004-04-30	186	188	185	186	962,000	1,860
2004-04-28	189	194	187	191	972,000	1,910
2004-04-27	187	192	187	192	1,003,000	1,920
2004-04-26	194	195	191	192	606,000	1,920
2004-04-23	194	197	193	195	1,049,000	1,950
2004-04-22	200	201	194	195	2,175,000	1,950
2004-04-21	194	200	193	197	8,917,000	1,970
2004-04-20	186	192	184	192	1,396,000	1,920
2004-04-19	193	195	185	186	1,335,000	1,860
2004-04-16	196	198	192	193	1,086,000	1,930
2004-04-15	198	206	191	196	4,627,000	1,960
2004-04-14	189	200	189	197	4,723,000	1,970
2004-04-13	192	194	191	191	1,186,000	1,910
2004-04-12	190	192	190	192	1,099,000	1,920
2004-04-09	192	193	186	188	2,353,000	1,880
2004-04-08	189	200	187	197	7,153,000	1,970
2004-04-07	190	192	188	190	1,716,000	1,900
2004-04-06	192	192	189	191	2,316,000	1,910
2004-04-05	191	195	187	192	4,354,000	1,920
2004-04-02	186	192	184	192	8,153,000	1,920
2004-04-01	183	187	180	184	7,647,000	1,840
2004-03-31	174	175	172	174	875,000	1,740
2004-03-30	178	180	174	176	869,000	1,760
2004-03-29	178	180	177	178	1,135,000	1,780
2004-03-26	180	183	176	181	1,399,000	1,810
2004-03-25	182	182	178	178	4,305,000	1,780
2004-03-24	173	183	171	180	11,481,000	1,800
2004-03-23	167	172	164	172	2,801,000	1,720
2004-03-22	165	172	164	171	2,003,000	1,710
2004-03-19	163	168	163	165	1,464,000	1,650
2004-03-18	172	172	163	168	2,426,000	1,680
2004-03-17	169	171	166	171	2,336,000	1,710
2004-03-16	170	172	168	168	1,845,000	1,680
2004-03-15	177	179	171	171	3,468,000	1,710
2004-03-12	165	177	165	173	6,829,000	1,730
2004-03-11	156	171	156	169	7,846,000	1,690
2004-03-10	157	161	154	160	4,728,000	1,600
2004-03-09	155	158	153	156	3,506,000	1,560
2004-03-08	153	157	151	157	3,746,000	1,570
2004-03-05	152	153	149	151	1,282,000	1,510
2004-03-04	155	156	151	151	3,935,000	1,510
2004-03-03	148	155	148	153	4,246,000	1,530
2004-03-02	151	151	146	147	955,000	1,470
2004-03-01	148	151	147	150	1,228,000	1,500
2004-02-27	146	148	145	146	788,000	1,460
2004-02-26	144	146	144	146	611,000	1,460
2004-02-25	143	146	141	142	598,000	1,420
2004-02-24	149	149	143	146	809,000	1,460
2004-02-23	146	149	146	149	573,000	1,490
2004-02-20	149	149	146	147	1,179,000	1,470
2004-02-19	148	153	148	148	1,858,000	1,480
2004-02-18	153	153	148	150	2,108,000	1,500
2004-02-17	150	156	148	154	7,672,000	1,540
2004-02-16	144	149	143	147	2,275,000	1,470
2004-02-13	138	143	136	142	1,730,000	1,420
2004-02-12	141	142	138	139	930,000	1,390
2004-02-10	143	145	136	139	2,391,000	1,390
2004-02-09	144	148	142	144	1,158,000	1,440
2004-02-06	143	143	140	143	936,000	1,430
2004-02-05	139	144	138	144	1,949,000	1,440
2004-02-04	151	151	142	144	3,327,000	1,440
2004-02-03	153	154	147	151	4,691,000	1,510
2004-02-02	148	154	148	153	10,563,000	1,530
2004-01-30	141	150	141	148	8,754,000	1,480
2004-01-29	144	145	140	143	2,479,000	1,430
2004-01-28	136	146	136	145	5,704,000	1,450
2004-01-27	144	144	139	139	2,780,000	1,390
2004-01-26	141	145	139	144	6,307,000	1,440
2004-01-23	126	144	125	142	10,577,000	1,420
2004-01-22	125	126	125	125	210,000	1,250
2004-01-21	125	127	124	125	153,000	1,250
2004-01-20	128	129	125	125	401,000	1,250
2004-01-19	127	131	126	127	598,000	1,270
2004-01-16	125	128	124	126	556,000	1,260
2004-01-15	126	127	125	125	279,000	1,250
2004-01-14	123	126	123	125	364,000	1,250
2004-01-13	126	126	124	124	337,000	1,240
2004-01-09	126	126	123	125	392,000	1,250
2004-01-08	123	126	123	126	375,000	1,260
2004-01-07	122	127	120	123	403,000	1,230
2004-01-06	123	125	122	123	449,000	1,230
2004-01-05	122	124	119	121	530,000	1,210

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