1. HOME >
  2. 株価時系列 >
  3. 5981 >
  4. 2004年

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
2004-12-30192193191192332,0001,920
2004-12-29193194191193981,0001,930
2004-12-28188192186190881,0001,900
2004-12-271901901861871,120,0001,870
2004-12-24189190186187971,0001,870
2004-12-22185187184187961,0001,870
2004-12-211851861821841,243,0001,840
2004-12-20183186183185676,0001,850
2004-12-17183185181183598,0001,830
2004-12-16186187183185675,0001,850
2004-12-15186190185186469,0001,860
2004-12-14188189185186559,0001,860
2004-12-13189190187187836,0001,870
2004-12-10192192189190533,0001,900
2004-12-09193193189190457,0001,900
2004-12-08194194191193501,0001,930
2004-12-07192196192193692,0001,930
2004-12-06192193191191376,0001,910
2004-12-03195196191192320,0001,920
2004-12-02193198192195691,0001,950
2004-12-01191193190193437,0001,930
2004-11-30193193190191278,0001,910
2004-11-29192194191193220,0001,930
2004-11-26194194191191424,0001,910
2004-11-25187194187193595,0001,930
2004-11-24187190187188219,0001,880
2004-11-22187189186187422,0001,870
2004-11-19193193188190729,0001,900
2004-11-18193195192192761,0001,920
2004-11-17195196193193511,0001,930
2004-11-16196198193195678,0001,950
2004-11-151962011961971,828,0001,970
2004-11-12193195191194460,0001,940
2004-11-11193194192192288,0001,920
2004-11-10193194192193286,0001,930
2004-11-09192193191192240,0001,920
2004-11-08195195192192279,0001,920
2004-11-05193193191193307,0001,930
2004-11-04191193190191652,0001,910
2004-11-02186190186188742,0001,880
2004-11-01188189186186616,0001,860
2004-10-29189191188189272,0001,890
2004-10-28189192188192754,0001,920
2004-10-27193193186187701,0001,870
2004-10-26190193190192590,0001,920
2004-10-251901961871901,234,0001,900
2004-10-221901941891921,147,0001,920
2004-10-21189194188189931,0001,890
2004-10-20193193189189963,0001,890
2004-10-19197197194196439,0001,960
2004-10-18198198195197442,0001,970
2004-10-151941991921971,031,0001,970
2004-10-142052061981991,741,0001,990
2004-10-132062132052093,974,0002,090
2004-10-12204207203204824,0002,040
2004-10-08204205202204675,0002,040
2004-10-072072072042061,034,0002,060
2004-10-062022072012062,181,0002,060
2004-10-05200202199202893,0002,020
2004-10-042022062012011,192,0002,010
2004-10-011952001932001,172,0002,000
2004-09-30192195192193553,0001,930
2004-09-29192193191191628,0001,910
2004-09-28189193188190557,0001,900
2004-09-271911951901911,013,0001,910
2004-09-241901941851941,285,0001,940
2004-09-221992001931941,063,0001,940
2004-09-21201201199199446,0001,990
2004-09-17205205198202787,0002,020
2004-09-162052072032051,147,0002,050
2004-09-15211211208208689,0002,080
2004-09-14212212209210867,0002,100
2004-09-13210212209211785,0002,110
2004-09-102082102072081,171,0002,080
2004-09-09212212209209695,0002,090
2004-09-082132152102111,127,0002,110
2004-09-072152172132143,240,0002,140
2004-09-062072172072176,026,0002,170
2004-09-032112112062081,497,0002,080
2004-09-022102112092111,784,0002,110
2004-09-012092122082091,523,0002,090
2004-08-312112132082103,302,0002,100
2004-08-302092142082123,811,0002,120
2004-08-27207209206209997,0002,090
2004-08-262092112062071,982,0002,070
2004-08-252072112042083,264,0002,080
2004-08-242032102032085,750,0002,080
2004-08-232012052002012,481,0002,010
2004-08-201992011971991,231,0001,990
2004-08-191962001961991,187,0001,990
2004-08-181961971921971,060,0001,970
2004-08-172012011961961,403,0001,960
2004-08-162052051952002,451,0002,000
2004-08-132072122062081,247,0002,080
2004-08-122052112052102,812,0002,100
2004-08-112132132002028,119,0002,020
2004-08-102242262132135,812,0002,130
2004-08-092132262122237,425,0002,230
2004-08-062112202102184,457,0002,180
2004-08-052222232142155,203,0002,150
2004-08-0421422121222112,768,0002,210
2004-08-0321121821021512,368,0002,150
2004-08-022012081982062,237,0002,060
2004-07-301922011922011,459,0002,010
2004-07-29195195189189720,0001,890
2004-07-281961971941961,135,0001,960
2004-07-272032041861943,391,0001,940
2004-07-262052092042043,149,0002,040
2004-07-232022072012073,567,0002,070
2004-07-222002031992001,171,0002,000
2004-07-212062072022021,519,0002,020
2004-07-201992051982033,735,0002,030
2004-07-161972001941981,565,0001,980
2004-07-152012041982001,912,0002,000
2004-07-142072101981994,719,0001,990
2004-07-132022082012075,093,0002,070
2004-07-122042072012019,271,0002,010
2004-07-091922001911997,134,0001,990
2004-07-081881951881934,820,0001,930
2004-07-07182186181186973,0001,860
2004-07-061831891831871,822,0001,870
2004-07-051901921841862,422,0001,860
2004-07-021831921821897,475,0001,890
2004-07-01185185181183771,0001,830
2004-06-30188188183184778,0001,840
2004-06-291871881851861,705,0001,860
2004-06-281851901831834,784,0001,830
2004-06-251791811751791,815,0001,790
2004-06-241761811751802,771,0001,800
2004-06-231771781731731,343,0001,730
2004-06-22174175172174677,0001,740
2004-06-21172175171173678,0001,730
2004-06-18175175172172377,0001,720
2004-06-17176178173175610,0001,750
2004-06-16175179174175564,0001,750
2004-06-15176177172172912,0001,720
2004-06-141781811761761,192,0001,760
2004-06-111761801751771,917,0001,770
2004-06-101721771721771,276,0001,770
2004-06-091681731671711,404,0001,710
2004-06-081741741671671,253,0001,670
2004-06-071701731691701,103,0001,700
2004-06-041661691661681,094,0001,680
2004-06-03179179170171891,0001,710
2004-06-02181181177178406,0001,780
2004-06-01176181175181533,0001,810
2004-05-31181182174176732,0001,760
2004-05-28180183178183654,0001,830
2004-05-27184186179180858,0001,800
2004-05-261891921831852,446,0001,850
2004-05-251861891821892,571,0001,890
2004-05-241771901771852,710,0001,850
2004-05-211641791641762,020,0001,760
2004-05-20165168160163481,0001,630
2004-05-19156163155161864,0001,610
2004-05-18144154144151995,0001,510
2004-05-171601621401431,074,0001,430
2004-05-14166169164165735,0001,650
2004-05-13172172166167561,0001,670
2004-05-12168170166170451,0001,700
2004-05-111531651521631,212,0001,630
2004-05-101721751561581,278,0001,580
2004-05-07176178171177615,0001,770
2004-05-061861881741761,133,0001,760
2004-04-30186188185186962,0001,860
2004-04-28189194187191972,0001,910
2004-04-271871921871921,003,0001,920
2004-04-26194195191192606,0001,920
2004-04-231941971931951,049,0001,950
2004-04-222002011941952,175,0001,950
2004-04-211942001931978,917,0001,970
2004-04-201861921841921,396,0001,920
2004-04-191931951851861,335,0001,860
2004-04-161961981921931,086,0001,930
2004-04-151982061911964,627,0001,960
2004-04-141892001891974,723,0001,970
2004-04-131921941911911,186,0001,910
2004-04-121901921901921,099,0001,920
2004-04-091921931861882,353,0001,880
2004-04-081892001871977,153,0001,970
2004-04-071901921881901,716,0001,900
2004-04-061921921891912,316,0001,910
2004-04-051911951871924,354,0001,920
2004-04-021861921841928,153,0001,920
2004-04-011831871801847,647,0001,840
2004-03-31174175172174875,0001,740
2004-03-30178180174176869,0001,760
2004-03-291781801771781,135,0001,780
2004-03-261801831761811,399,0001,810
2004-03-251821821781784,305,0001,780
2004-03-2417318317118011,481,0001,800
2004-03-231671721641722,801,0001,720
2004-03-221651721641712,003,0001,710
2004-03-191631681631651,464,0001,650
2004-03-181721721631682,426,0001,680
2004-03-171691711661712,336,0001,710
2004-03-161701721681681,845,0001,680
2004-03-151771791711713,468,0001,710
2004-03-121651771651736,829,0001,730
2004-03-111561711561697,846,0001,690
2004-03-101571611541604,728,0001,600
2004-03-091551581531563,506,0001,560
2004-03-081531571511573,746,0001,570
2004-03-051521531491511,282,0001,510
2004-03-041551561511513,935,0001,510
2004-03-031481551481534,246,0001,530
2004-03-02151151146147955,0001,470
2004-03-011481511471501,228,0001,500
2004-02-27146148145146788,0001,460
2004-02-26144146144146611,0001,460
2004-02-25143146141142598,0001,420
2004-02-24149149143146809,0001,460
2004-02-23146149146149573,0001,490
2004-02-201491491461471,179,0001,470
2004-02-191481531481481,858,0001,480
2004-02-181531531481502,108,0001,500
2004-02-171501561481547,672,0001,540
2004-02-161441491431472,275,0001,470
2004-02-131381431361421,730,0001,420
2004-02-12141142138139930,0001,390
2004-02-101431451361392,391,0001,390
2004-02-091441481421441,158,0001,440
2004-02-06143143140143936,0001,430
2004-02-051391441381441,949,0001,440
2004-02-041511511421443,327,0001,440
2004-02-031531541471514,691,0001,510
2004-02-0214815414815310,563,0001,530
2004-01-301411501411488,754,0001,480
2004-01-291441451401432,479,0001,430
2004-01-281361461361455,704,0001,450
2004-01-271441441391392,780,0001,390
2004-01-261411451391446,307,0001,440
2004-01-2312614412514210,577,0001,420
2004-01-22125126125125210,0001,250
2004-01-21125127124125153,0001,250
2004-01-20128129125125401,0001,250
2004-01-19127131126127598,0001,270
2004-01-16125128124126556,0001,260
2004-01-15126127125125279,0001,250
2004-01-14123126123125364,0001,250
2004-01-13126126124124337,0001,240
2004-01-09126126123125392,0001,250
2004-01-08123126123126375,0001,260
2004-01-07122127120123403,0001,230
2004-01-06123125122123449,0001,230
2004-01-05122124119121530,0001,210

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