1. HOME >
  2. 株価時系列 >
  3. 5981 >
  4. 2010年

5981 東京製綱(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-302702722642711,093,0002,710
2010-12-292642732612711,939,0002,710
2010-12-282612632572611,058,0002,610
2010-12-27261263258260864,0002,600
2010-12-242692692552601,881,0002,600
2010-12-222742782692701,112,0002,700
2010-12-21278279273273852,0002,730
2010-12-202752802712771,461,0002,770
2010-12-17274276271274929,0002,740
2010-12-162752782722771,179,0002,770
2010-12-152702782692782,576,0002,780
2010-12-142672712672691,087,0002,690
2010-12-132582722582692,226,0002,690
2010-12-102632632552551,258,0002,550
2010-12-09265265260261922,0002,610
2010-12-082552652552652,222,0002,650
2010-12-07257257253255854,0002,550
2010-12-062492582482571,844,0002,570
2010-12-032512512462491,227,0002,490
2010-12-02251252248248606,0002,480
2010-12-01246248244248569,0002,480
2010-11-30249253247248894,0002,480
2010-11-29252253247250925,0002,500
2010-11-262452522442501,575,0002,500
2010-11-25248248244244907,0002,440
2010-11-242362442352431,033,0002,430
2010-11-222442482422441,517,0002,440
2010-11-19240243239241949,0002,410
2010-11-182382442382391,228,0002,390
2010-11-17235240233239736,0002,390
2010-11-16237240235235499,0002,350
2010-11-15238239234235498,0002,350
2010-11-122372412342391,099,0002,390
2010-11-112282432282382,166,0002,380
2010-11-102302322252301,361,0002,300
2010-11-09224234224232798,0002,320
2010-11-08227229223225626,0002,250
2010-11-05223226222225609,0002,250
2010-11-04216223215219790,0002,190
2010-11-02215217211212819,0002,120
2010-11-012122182122161,264,0002,160
2010-10-292172192102161,564,0002,160
2010-10-282222252192211,285,0002,210
2010-10-27227227221223772,0002,230
2010-10-262292312262281,186,0002,280
2010-10-25228231223230972,0002,300
2010-10-222322352252261,225,0002,260
2010-10-212372402302342,371,0002,340
2010-10-202332392242362,134,0002,360
2010-10-192372422342371,703,0002,370
2010-10-182292422262393,619,0002,390
2010-10-152222342172291,147,0002,290
2010-10-142302302232251,639,0002,250
2010-10-132182292162293,296,0002,290
2010-10-12222223213214909,0002,140
2010-10-082142202132181,426,0002,180
2010-10-072082172062171,977,0002,170
2010-10-061982091982071,508,0002,070
2010-10-05194199194197458,0001,970
2010-10-04196198195195350,0001,950
2010-10-01199200194195514,0001,950
2010-09-30198204196198727,0001,980
2010-09-29194199194199393,0001,990
2010-09-28193197193195258,0001,950
2010-09-27196197193196381,0001,960
2010-09-24194195192192416,0001,920
2010-09-22195197194197361,0001,970
2010-09-21197198196197688,0001,970
2010-09-17199200198198437,0001,980
2010-09-16202203199199259,0001,990
2010-09-15199206199203486,0002,030
2010-09-14205206203204510,0002,040
2010-09-13203206202205392,0002,050
2010-09-10204205202203628,0002,030
2010-09-09200203198203948,0002,030
2010-09-08192199191197764,0001,970
2010-09-07194197194196355,0001,960
2010-09-06192197192196403,0001,960
2010-09-03192192189192179,0001,920
2010-09-02192192188191537,0001,910
2010-09-01188191187190532,0001,900
2010-08-31190191188188451,0001,880
2010-08-30194195192193477,0001,930
2010-08-27186191186190382,0001,900
2010-08-26188188184187391,0001,870
2010-08-25188189184184605,0001,840
2010-08-24186188185188491,0001,880
2010-08-23189191187189525,0001,890
2010-08-201911961901901,011,0001,900
2010-08-191911951891951,835,0001,950
2010-08-18185185181183452,0001,830
2010-08-17180182179182719,0001,820
2010-08-16186187182182548,0001,820
2010-08-13186190185188495,0001,880
2010-08-12184187182186816,0001,860
2010-08-11196196190190935,0001,900
2010-08-101982011971981,462,0001,980
2010-08-092202241962003,640,0002,000
2010-08-06209217209217343,0002,170
2010-08-05214215210210375,0002,100
2010-08-04216216212213360,0002,130
2010-08-032162202162171,017,0002,170
2010-08-02216219213214721,0002,140
2010-07-302122252122191,775,0002,190
2010-07-29211214211213341,0002,130
2010-07-28211216211213599,0002,130
2010-07-27212212210211198,0002,110
2010-07-26212213210211670,0002,110
2010-07-23203209202207815,0002,070
2010-07-22198199196198490,0001,980
2010-07-21204205198199637,0001,990
2010-07-20200203200202458,0002,020
2010-07-16207207202204449,0002,040
2010-07-15211211209209233,0002,090
2010-07-14214214211212576,0002,120
2010-07-13212215208209555,0002,090
2010-07-12213217210212845,0002,120
2010-07-09215215209212678,0002,120
2010-07-082082182072132,087,0002,130
2010-07-072052082002021,407,0002,020
2010-07-06199205198205959,0002,050
2010-07-05202204201203381,0002,030
2010-07-02199204198203552,0002,030
2010-07-01202203198199949,0001,990
2010-06-30202205202205902,0002,050
2010-06-29212215206209971,0002,090
2010-06-28215217209210790,0002,100
2010-06-252202202122121,075,0002,120
2010-06-24224228220223899,0002,230
2010-06-23226229223223985,0002,230
2010-06-22235236228233920,0002,330
2010-06-212302372282351,292,0002,350
2010-06-182312322252312,108,0002,310
2010-06-172312432302318,940,0002,310
2010-06-162232242202231,177,0002,230
2010-06-15218220216219819,0002,190
2010-06-142182212162191,101,0002,190
2010-06-112142162122151,284,0002,150
2010-06-102092102032071,122,0002,070
2010-06-09215217209209830,0002,090
2010-06-08210217209214876,0002,140
2010-06-072182192122141,508,0002,140
2010-06-042182272162263,146,0002,260
2010-06-032162182132181,069,0002,180
2010-06-022132182102111,621,0002,110
2010-06-012192222112142,775,0002,140
2010-05-312102182102161,438,0002,160
2010-05-282132132082091,454,0002,090
2010-05-271982061982061,407,0002,060
2010-05-262012031982011,837,0002,010
2010-05-252032041941961,312,0001,960
2010-05-242072072012031,250,0002,030
2010-05-212012052012041,989,0002,040
2010-05-20211217211212844,0002,120
2010-05-192032132012112,991,0002,110
2010-05-182242272102111,604,0002,110
2010-05-172302312212231,922,0002,230
2010-05-142392392302331,371,0002,330
2010-05-132362442342421,127,0002,420
2010-05-12232236230231745,0002,310
2010-05-112432432312321,077,0002,320
2010-05-102292362262351,011,0002,350
2010-05-072202312182281,485,0002,280
2010-05-062412422332351,403,0002,350
2010-04-302492502462491,265,0002,490
2010-04-282502512442461,984,0002,460
2010-04-272522612522582,421,0002,580
2010-04-262552562502511,027,0002,510
2010-04-232522532482491,635,0002,490
2010-04-222602602532551,223,0002,550
2010-04-212592632592591,103,0002,590
2010-04-20263265257258796,0002,580
2010-04-19257263256261912,0002,610
2010-04-162722722622651,593,0002,650
2010-04-152762782712742,278,0002,740
2010-04-142652782652755,952,0002,750
2010-04-132672682622661,569,0002,660
2010-04-122702702652671,378,0002,670
2010-04-092692702652702,230,0002,700
2010-04-082642732642673,010,0002,670
2010-04-072582702552683,648,0002,680
2010-04-062582662572585,802,0002,580
2010-04-052562582522581,632,0002,580
2010-04-022592592532551,960,0002,550
2010-04-012562572502551,266,0002,550
2010-03-312612612572591,153,0002,590
2010-03-302562612532581,836,0002,580
2010-03-292532582522551,485,0002,550
2010-03-262492602452575,789,0002,570
2010-03-252412462362451,515,0002,450
2010-03-242452462332391,732,0002,390
2010-03-23248248243244827,0002,440
2010-03-192432492412482,399,0002,480
2010-03-18241244241242903,0002,420
2010-03-17240243240240670,0002,400
2010-03-16242242237241668,0002,410
2010-03-152462462402421,107,0002,420
2010-03-122452452392453,198,0002,450
2010-03-112382412342371,174,0002,370
2010-03-102422452372372,497,0002,370
2010-03-092302412272405,062,0002,400
2010-03-082292312272291,435,0002,290
2010-03-05225226223226515,0002,260
2010-03-042212282202222,495,0002,220
2010-03-03220224219222577,0002,220
2010-03-02221225216220786,0002,200
2010-03-01218224216222494,0002,220
2010-02-26218222217218495,0002,180
2010-02-25221221216219606,0002,190
2010-02-24220221217219600,0002,190
2010-02-23224225220223912,0002,230
2010-02-22224226222223741,0002,230
2010-02-192222282192202,158,0002,200
2010-02-182192222162201,027,0002,200
2010-02-17217219214218616,0002,180
2010-02-16216217212212555,0002,120
2010-02-152242242132141,080,0002,140
2010-02-122162222132221,362,0002,220
2010-02-102162172112121,136,0002,120
2010-02-092072122052121,391,0002,120
2010-02-082042102042072,017,0002,070
2010-02-052112152072122,307,0002,120
2010-02-042232232182191,217,0002,190
2010-02-032262292222241,228,0002,240
2010-02-022232302222251,616,0002,250
2010-02-012242252162181,384,0002,180
2010-01-29230232225228985,0002,280
2010-01-282372392332331,603,0002,330
2010-01-27231236231232679,0002,320
2010-01-262372412302311,375,0002,310
2010-01-252412412352352,349,0002,350
2010-01-222492532472481,405,0002,480
2010-01-212572582522571,421,0002,570
2010-01-20269271261262848,0002,620
2010-01-192642762622671,932,0002,670
2010-01-18262267261264642,0002,640
2010-01-152712732662681,236,0002,680
2010-01-14272273266270966,0002,700
2010-01-132752792692691,615,0002,690
2010-01-122752802722782,523,0002,780
2010-01-082602782602785,146,0002,780
2010-01-072582652552571,396,0002,570
2010-01-06261262258259645,0002,590
2010-01-052652662592601,314,0002,600
2010-01-04255262254261811,0002,610

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