5981 東京製綱(株) の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-30331332322328708,0003,280
2005-12-29335336331332570,0003,320
2005-12-28330335330335700,0003,350
2005-12-273433433293371,055,0003,370
2005-12-263393443363431,998,0003,430
2005-12-223323343293341,825,0003,340
2005-12-21323328321326921,0003,260
2005-12-203173243163231,025,0003,230
2005-12-193213233163201,083,0003,200
2005-12-163223283213241,296,0003,240
2005-12-153283353213211,418,0003,210
2005-12-143423443263282,081,0003,280
2005-12-133153393153382,619,0003,380
2005-12-123203223163181,108,0003,180
2005-12-093093193063171,093,0003,170
2005-12-083133143013081,164,0003,080
2005-12-07321324315315990,0003,150
2005-12-063223243133201,420,0003,200
2005-12-053143273123242,942,0003,240
2005-12-023033133033083,786,0003,080
2005-12-012913022893022,260,0003,020
2005-11-302912942872931,091,0002,930
2005-11-292922942882901,352,0002,900
2005-11-282892942872932,548,0002,930
2005-11-25271281271281840,0002,810
2005-11-24282285272275848,0002,750
2005-11-22284285279282607,0002,820
2005-11-212882922812821,362,0002,820
2005-11-182872922832892,479,0002,890
2005-11-172762862732842,644,0002,840
2005-11-162652772632771,293,0002,770
2005-11-152712742672701,309,0002,700
2005-11-14275278270273775,0002,730
2005-11-112672752672721,206,0002,720
2005-11-102792792692701,273,0002,700
2005-11-092802892752793,484,0002,790
2005-11-082702812662796,330,0002,790
2005-11-072562692562663,823,0002,660
2005-11-042592592532531,380,0002,530
2005-11-022572572542561,288,0002,560
2005-11-012532582522571,563,0002,570
2005-10-312492552492492,534,0002,490
2005-10-28244248242246905,0002,460
2005-10-272432472422441,055,0002,440
2005-10-26243244240243731,0002,430
2005-10-25239244237239944,0002,390
2005-10-24238239236236211,0002,360
2005-10-21238238234236444,0002,360
2005-10-20240241237239481,0002,390
2005-10-19242242236237543,0002,370
2005-10-18236242236242496,0002,420
2005-10-17246246239239709,0002,390
2005-10-14245246242243693,0002,430
2005-10-13243245242245463,0002,450
2005-10-122492492442451,347,0002,450
2005-10-11245249244249681,0002,490
2005-10-07234246234241967,0002,410
2005-10-06240241235237808,0002,370
2005-10-05242247242244857,0002,440
2005-10-042522532472491,293,0002,490
2005-10-032502522422521,088,0002,520
2005-09-302552562512522,150,0002,520
2005-09-292562622512524,853,0002,520
2005-09-282472512442512,841,0002,510
2005-09-272432522412445,021,0002,440
2005-09-262392422382422,948,0002,420
2005-09-222322362312351,777,0002,350
2005-09-212342402312354,688,0002,350
2005-09-202312332292321,864,0002,320
2005-09-162282302262291,335,0002,290
2005-09-152272312262301,580,0002,300
2005-09-14227228225228619,0002,280
2005-09-13227228225227349,0002,270
2005-09-12229231226228826,0002,280
2005-09-09226227224226952,0002,260
2005-09-08227228223227711,0002,270
2005-09-072302312242271,370,0002,270
2005-09-062372372282292,231,0002,290
2005-09-052352372312373,635,0002,370
2005-09-022302332272333,366,0002,330
2005-09-012212342212329,004,0002,320
2005-08-31219220217219674,0002,190
2005-08-30217220217219691,0002,190
2005-08-29217217215215422,0002,150
2005-08-26218219217219414,0002,190
2005-08-25218219217218459,0002,180
2005-08-24220220218220372,0002,200
2005-08-232202232192201,104,0002,200
2005-08-22219220217219665,0002,190
2005-08-19219219217217538,0002,170
2005-08-18222222219219792,0002,190
2005-08-17221222220220908,0002,200
2005-08-162242252202211,133,0002,210
2005-08-152202242192241,779,0002,240
2005-08-122182212162181,926,0002,180
2005-08-112142162122141,262,0002,140
2005-08-102122152112141,720,0002,140
2005-08-09207210203209884,0002,090
2005-08-081952081942081,283,0002,080
2005-08-05208210203204694,0002,040
2005-08-04212213209210883,0002,100
2005-08-032092142092111,105,0002,110
2005-08-02211212208209828,0002,090
2005-08-01212212210211360,0002,110
2005-07-29213213210211462,0002,110
2005-07-28213213210212831,0002,120
2005-07-272102142092121,388,0002,120
2005-07-26210211208210371,0002,100
2005-07-25207210207209429,0002,090
2005-07-22209210208209387,0002,090
2005-07-21213213210210592,0002,100
2005-07-202092132092131,344,0002,130
2005-07-19207210206210417,0002,100
2005-07-15207208206206299,0002,060
2005-07-14207209206207453,0002,070
2005-07-13206207205207261,0002,070
2005-07-12206207205206412,0002,060
2005-07-11207208206206322,0002,060
2005-07-08206209205207566,0002,070
2005-07-07209209206207328,0002,070
2005-07-06209210208209218,0002,090
2005-07-05211212209209271,0002,090
2005-07-04209212208212534,0002,120
2005-07-01208210208208590,0002,080
2005-06-30211211209210213,0002,100
2005-06-29212213210212369,0002,120
2005-06-28210211208211378,0002,110
2005-06-27210211207207520,0002,070
2005-06-24209212207212552,0002,120
2005-06-23211213209212402,0002,120
2005-06-22213213210211347,0002,110
2005-06-21211212209211384,0002,110
2005-06-20216216211213429,0002,130
2005-06-17216217210213942,0002,130
2005-06-16219220215215538,0002,150
2005-06-15217219216218903,0002,180
2005-06-142222272152164,520,0002,160
2005-06-132092182092182,811,0002,180
2005-06-102052082032061,156,0002,060
2005-06-09201203201202429,0002,020
2005-06-08200203200201461,0002,010
2005-06-07203204199201482,0002,010
2005-06-06195203195201480,0002,010
2005-06-03199199197197163,0001,970
2005-06-02200201199199506,0001,990
2005-06-01195198194198361,0001,980
2005-05-31192198192197422,0001,970
2005-05-30191194191192417,0001,920
2005-05-27190191189190324,0001,900
2005-05-26190190187188359,0001,880
2005-05-25195195191191297,0001,910
2005-05-24199200195195221,0001,950
2005-05-23200200198198265,0001,980
2005-05-202002051951971,169,0001,970
2005-05-19196198195197320,0001,970
2005-05-18193195192193265,0001,930
2005-05-17200202192193458,0001,930
2005-05-16200203196197398,0001,970
2005-05-13203205201201302,0002,010
2005-05-12207207204204382,0002,040
2005-05-11207208205208434,0002,080
2005-05-10210211208209539,0002,090
2005-05-09213213209210539,0002,100
2005-05-06204208204208554,0002,080
2005-05-02202204202204295,0002,040
2005-04-28200203200202475,0002,020
2005-04-27200200198200215,0002,000
2005-04-26204204200201597,0002,010
2005-04-251992041962021,019,0002,020
2005-04-22200201197199662,0001,990
2005-04-21189195188194749,0001,940
2005-04-20204204196197570,0001,970
2005-04-19194199194199643,0001,990
2005-04-181961971891911,319,0001,910
2005-04-152002031972031,096,0002,030
2005-04-14200207200203707,0002,030
2005-04-13209211206208551,0002,080
2005-04-12210214208209699,0002,090
2005-04-11217217211213885,0002,130
2005-04-08217218215218585,0002,180
2005-04-07217218215218714,0002,180
2005-04-06221221217219620,0002,190
2005-04-05217221217221827,0002,210
2005-04-04216218214218479,0002,180
2005-04-01213218211218978,0002,180
2005-03-31213215210214870,0002,140
2005-03-302122152082081,036,0002,080
2005-03-292182202162161,196,0002,160
2005-03-282192202152161,388,0002,160
2005-03-252262262182211,536,0002,210
2005-03-24230230225225766,0002,250
2005-03-232332342272281,523,0002,280
2005-03-222372382332331,441,0002,330
2005-03-182292382292352,921,0002,350
2005-03-17225229225229678,0002,290
2005-03-162312332282291,489,0002,290
2005-03-152262322262321,861,0002,320
2005-03-14228228225226891,0002,260
2005-03-11226229226227744,0002,270
2005-03-10228230226226996,0002,260
2005-03-09227230226228958,0002,280
2005-03-08228229227227982,0002,270
2005-03-072332332262261,439,0002,260
2005-03-042252302232301,589,0002,300
2005-03-032222262222241,010,0002,240
2005-03-022302302232242,085,0002,240
2005-03-012192302182278,549,0002,270
2005-02-282102182092174,268,0002,170
2005-02-25208208206207633,0002,070
2005-02-24205207204206819,0002,060
2005-02-23204205203204610,0002,040
2005-02-22209210207207900,0002,070
2005-02-212102102072091,458,0002,090
2005-02-18205206204204476,0002,040
2005-02-17205207204205640,0002,050
2005-02-16208209206207684,0002,070
2005-02-152102102082081,031,0002,080
2005-02-142082122062113,719,0002,110
2005-02-102062072052061,457,0002,060
2005-02-092052062042051,350,0002,050
2005-02-08207207204204734,0002,040
2005-02-072042082032071,641,0002,070
2005-02-042022042012041,142,0002,040
2005-02-032082082032042,340,0002,040
2005-02-022002071992064,080,0002,060
2005-02-01199201198199563,0001,990
2005-01-31198201198199599,0001,990
2005-01-28199200198198259,0001,980
2005-01-27199200198199385,0001,990
2005-01-26200201197201669,0002,010
2005-01-25197199196198308,0001,980
2005-01-24194198194198421,0001,980
2005-01-21196198195195505,0001,950
2005-01-20197198196197299,0001,970
2005-01-19200201198198499,0001,980
2005-01-181972031971991,276,0001,990
2005-01-17197198196197325,0001,970
2005-01-14194197192197519,0001,970
2005-01-13198199195196483,0001,960
2005-01-12201201198200644,0002,000
2005-01-111992011972011,196,0002,010
2005-01-071992001971981,116,0001,980
2005-01-061931971921951,291,0001,950
2005-01-05193195190193887,0001,930
2005-01-04193194192194394,0001,940

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