5981 東京製綱(株) の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-30259260257258878,0002,580
2009-12-292622642562581,410,0002,580
2009-12-282652692612622,281,0002,620
2009-12-252572672552623,818,0002,620
2009-12-242592602532592,525,0002,590
2009-12-222472562442554,005,0002,550
2009-12-212452482402472,352,0002,470
2009-12-182312462312443,019,0002,440
2009-12-172372382332331,235,0002,330
2009-12-162412432362371,608,0002,370
2009-12-152312432312392,543,0002,390
2009-12-142372372302351,414,0002,350
2009-12-112342372302361,932,0002,360
2009-12-102322372282313,685,0002,310
2009-12-092312412282385,587,0002,380
2009-12-082372402272294,151,0002,290
2009-12-072522572372416,891,0002,410
2009-12-042372502312505,692,0002,500
2009-12-032382392312322,984,0002,320
2009-12-022322382252316,234,0002,310
2009-12-012092342092347,502,0002,340
2009-11-302022122012094,911,0002,090
2009-11-271892011881944,479,0001,940
2009-11-261821951811933,190,0001,930
2009-11-251861881811821,997,0001,820
2009-11-241921931841862,685,0001,860
2009-11-201851951841932,811,0001,930
2009-11-191941961831893,070,0001,890
2009-11-181861931831904,131,0001,900
2009-11-172012031791822,819,0001,820
2009-11-162082101972001,870,0002,000
2009-11-132122142032071,859,0002,070
2009-11-122262292152171,545,0002,170
2009-11-11228230225225903,0002,250
2009-11-102292302232252,447,0002,250
2009-11-092322322232262,670,0002,260
2009-11-06249250238241965,0002,410
2009-11-052542612432451,154,0002,450
2009-11-042562602532571,678,0002,570
2009-11-02248256248256747,0002,560
2009-10-30261265255261936,0002,610
2009-10-292522582512561,322,0002,560
2009-10-282712722592621,921,0002,620
2009-10-272842852732761,437,0002,760
2009-10-262832872782871,076,0002,870
2009-10-232852892812832,037,0002,830
2009-10-222762832762821,329,0002,820
2009-10-21276278275276965,0002,760
2009-10-202852872762791,337,0002,790
2009-10-192752832732811,290,0002,810
2009-10-162892892782821,715,0002,820
2009-10-152922972862881,330,0002,880
2009-10-142942962852891,472,0002,890
2009-10-132943012932971,476,0002,970
2009-10-092932992882902,002,0002,900
2009-10-082952972862921,194,0002,920
2009-10-072842982752962,634,0002,960
2009-10-062822842712801,769,0002,800
2009-10-052932962782801,223,0002,800
2009-10-022952962862912,252,0002,910
2009-10-01319322310310867,0003,100
2009-09-30315323311323960,0003,230
2009-09-29324325316318940,0003,180
2009-09-283303303183191,261,0003,190
2009-09-25347347342342827,0003,420
2009-09-243463513423511,676,0003,510
2009-09-183423423333391,118,0003,390
2009-09-173473523343432,457,0003,430
2009-09-163293493233453,095,0003,450
2009-09-153333373193271,776,0003,270
2009-09-143453453343341,837,0003,340
2009-09-113553603493504,490,0003,500
2009-09-103453543383544,874,0003,540
2009-09-093393453363413,404,0003,410
2009-09-083313453233447,491,0003,440
2009-09-073193293183293,028,0003,290
2009-09-043173213053203,344,0003,200
2009-09-033033193023182,903,0003,180
2009-09-023073113053051,651,0003,050
2009-09-013123173093161,227,0003,160
2009-08-313213253133151,291,0003,150
2009-08-283233253163211,650,0003,210
2009-08-273253273163252,387,0003,250
2009-08-263143353123326,927,0003,320
2009-08-25312315310311964,0003,110
2009-08-24318319312315789,0003,150
2009-08-213133173083131,472,0003,130
2009-08-203113183083171,175,0003,170
2009-08-193223243113121,546,0003,120
2009-08-183113223093221,402,0003,220
2009-08-173263263143161,922,0003,160
2009-08-143153313153306,083,0003,300
2009-08-133133173113151,511,0003,150
2009-08-123133153103111,379,0003,110
2009-08-113013153013153,048,0003,150
2009-08-103043062973041,766,0003,040
2009-08-073033032933012,163,0003,010
2009-08-06302308302305950,0003,050
2009-08-053153153013021,318,0003,020
2009-08-043223223053103,074,0003,100
2009-08-033003142943142,236,0003,140
2009-07-313003002932971,240,0002,970
2009-07-303003012912971,244,0002,970
2009-07-292933052873002,545,0003,000
2009-07-283103122932972,454,0002,970
2009-07-273143143043051,574,0003,050
2009-07-243253272983044,305,0003,040
2009-07-233133303133184,482,0003,180
2009-07-222993192953144,781,0003,140
2009-07-212753022713013,642,0003,010
2009-07-172802802652691,539,0002,690
2009-07-162862922732741,464,0002,740
2009-07-152802842672761,644,0002,760
2009-07-142752902732802,252,0002,800
2009-07-132732822582602,329,0002,600
2009-07-102992992782822,504,0002,820
2009-07-092943042912943,084,0002,940
2009-07-082933132883095,280,0003,090
2009-07-073163202922943,890,0002,940
2009-07-063363373143163,654,0003,160
2009-07-033393413323392,639,0003,390
2009-07-023473543433492,735,0003,490
2009-07-013303513263413,047,0003,410
2009-06-303413423263343,341,0003,340
2009-06-293533533303352,497,0003,350
2009-06-263523603483511,942,0003,510
2009-06-253453523363482,454,0003,480
2009-06-243553583293403,481,0003,400
2009-06-233463763453508,314,0003,500
2009-06-223553723463563,992,0003,560
2009-06-193863863323525,389,0003,520
2009-06-184084183783916,648,0003,910
2009-06-1735841335740610,338,0004,060
2009-06-163643683523531,851,0003,530
2009-06-153713763633692,644,0003,690
2009-06-123663713533574,656,0003,570
2009-06-1131939731936711,465,0003,670
2009-06-103053213033172,161,0003,170
2009-06-093103113003031,425,0003,030
2009-06-083073153013141,947,0003,140
2009-06-053033082942991,828,0002,990
2009-06-042953202953085,760,0003,080
2009-06-032792942772942,864,0002,940
2009-06-022762852742793,479,0002,790
2009-06-012652742582702,186,0002,700
2009-05-292492652422652,673,0002,650
2009-05-282302512282472,279,0002,470
2009-05-27231233230231789,0002,310
2009-05-262322342272281,051,0002,280
2009-05-25238241231234988,0002,340
2009-05-22240244236238884,0002,380
2009-05-21244247242244546,0002,440
2009-05-20244248239247672,0002,470
2009-05-192532532382411,226,0002,410
2009-05-18251251242244945,0002,440
2009-05-152492602462601,423,0002,600
2009-05-142662662452482,103,0002,480
2009-05-132712802672711,883,0002,710
2009-05-122532782532753,064,0002,750
2009-05-11260263252255829,0002,550
2009-05-08254259253258970,0002,580
2009-05-07260262254258700,0002,580
2009-05-01255262251255714,0002,550
2009-04-30256262254260695,0002,600
2009-04-28264266251251946,0002,510
2009-04-27264265257261863,0002,610
2009-04-242632662552561,413,0002,560
2009-04-232632702522663,988,0002,660
2009-04-222402632392585,329,0002,580
2009-04-212362392322351,659,0002,350
2009-04-202402462372461,110,0002,460
2009-04-17240243238242488,0002,420
2009-04-16246247235237533,0002,370
2009-04-15243243238239500,0002,390
2009-04-14251252242248666,0002,480
2009-04-13249251247250552,0002,500
2009-04-10255255247251712,0002,510
2009-04-092392552382551,357,0002,550
2009-04-08241242232232814,0002,320
2009-04-072432492412451,311,0002,450
2009-04-06244250240242985,0002,420
2009-04-032522522402441,049,0002,440
2009-04-022502532442451,539,0002,450
2009-04-012312442312431,402,0002,430
2009-03-312292342252261,648,0002,260
2009-03-302352512332342,715,0002,340
2009-03-272312392282372,598,0002,370
2009-03-262132242112211,473,0002,210
2009-03-252042162012101,571,0002,100
2009-03-24205209196201897,0002,010
2009-03-23187198183198962,0001,980
2009-03-19190191186186356,0001,860
2009-03-18191192186187567,0001,870
2009-03-17192193185185906,0001,850
2009-03-16177187177187820,0001,870
2009-03-131731781731752,038,0001,750
2009-03-12175180170172868,0001,720
2009-03-111851871751752,005,0001,750
2009-03-10182187180181593,0001,810
2009-03-09189190180183793,0001,830
2009-03-06195198191191701,0001,910
2009-03-05199202196200605,0002,000
2009-03-04187197187197585,0001,970
2009-03-03191192186187707,0001,870
2009-03-02194200193196854,0001,960
2009-02-271972031921991,673,0001,990
2009-02-261872021851982,070,0001,980
2009-02-25191192182186979,0001,860
2009-02-241741841721821,282,0001,820
2009-02-23175180174178540,0001,780
2009-02-20177182175180858,0001,800
2009-02-19176180173178986,0001,780
2009-02-181681801671772,329,0001,770
2009-02-171901911661713,264,0001,710
2009-02-16198199192193862,0001,930
2009-02-131992031972001,031,0002,000
2009-02-12196202195195695,0001,950
2009-02-102022061982011,195,0002,010
2009-02-092152161932012,474,0002,010
2009-02-062192222092131,249,0002,130
2009-02-052092172052111,281,0002,110
2009-02-04209212206207759,0002,070
2009-02-03206214206209931,0002,090
2009-02-02205210202208970,0002,080
2009-01-30204210202207769,0002,070
2009-01-292172182062081,141,0002,080
2009-01-28208217205212912,0002,120
2009-01-27200212200211967,0002,110
2009-01-262082081961991,124,0001,990
2009-01-232112152042071,299,0002,070
2009-01-222272302122131,436,0002,130
2009-01-21214226214222964,0002,220
2009-01-202292352232231,255,0002,230
2009-01-192402422272292,151,0002,290
2009-01-162222352222332,682,0002,330
2009-01-152152292142211,721,0002,210
2009-01-142362382222232,887,0002,230
2009-01-132342452272412,350,0002,410
2009-01-092522532322393,075,0002,390
2009-01-082682692562561,385,0002,560
2009-01-072662762662733,383,0002,730
2009-01-062592752552694,411,0002,690
2009-01-05265266260260954,0002,600

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