1. HOME >
  2. 株価時系列 >
  3. 5981 >
  4. 2011年

5981 東京製綱(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30148150147150337,0001,500
2011-12-29146147145147679,0001,470
2011-12-28148149147147494,0001,470
2011-12-271491491461481,225,0001,480
2011-12-26155155150151653,0001,510
2011-12-221531531501521,054,0001,520
2011-12-211581591521531,059,0001,530
2011-12-20150154150154750,0001,540
2011-12-19155155149151979,0001,510
2011-12-161541561531541,097,0001,540
2011-12-151601611531542,233,0001,540
2011-12-14167167163163816,0001,630
2011-12-13168169166168915,0001,680
2011-12-121691721661701,944,0001,700
2011-12-091661671631661,390,0001,660
2011-12-081701701651691,698,0001,690
2011-12-071661731661701,861,0001,700
2011-12-061751791671684,238,0001,680
2011-12-051591741591743,619,0001,740
2011-12-02160162158159760,0001,590
2011-12-011621631591621,650,0001,620
2011-11-301581601541581,027,0001,580
2011-11-291571601541601,769,0001,600
2011-11-281471551471541,652,0001,540
2011-11-251521551401462,226,0001,460
2011-11-241561561511521,657,0001,520
2011-11-22154160154158805,0001,580
2011-11-21158158154158649,0001,580
2011-11-18154160154158955,0001,580
2011-11-17153159153157774,0001,570
2011-11-16159159155156712,0001,560
2011-11-151611631561581,091,0001,580
2011-11-14163165162164876,0001,640
2011-11-111601701591621,332,0001,620
2011-11-101631631581591,955,0001,590
2011-11-091661731601673,140,0001,670
2011-11-081771771651662,091,0001,660
2011-11-071781781741771,318,0001,770
2011-11-04178179177179769,0001,790
2011-11-021781781751761,308,0001,760
2011-11-011801841791811,916,0001,810
2011-10-311821861821824,084,0001,820
2011-10-281801811771771,790,0001,770
2011-10-271771771731752,136,0001,750
2011-10-261751781731751,416,0001,750
2011-10-251831831771791,287,0001,790
2011-10-241771821751801,400,0001,800
2011-10-211741751701711,298,0001,710
2011-10-201741771721741,193,0001,740
2011-10-191791811731751,214,0001,750
2011-10-181781791751761,430,0001,760
2011-10-171851871811821,983,0001,820
2011-10-141871891811812,639,0001,810
2011-10-131851911831903,604,0001,900
2011-10-121701831691813,382,0001,810
2011-10-111631711611712,188,0001,710
2011-10-071601611561581,629,0001,580
2011-10-061561601561571,388,0001,570
2011-10-051651661531541,991,0001,540
2011-10-041661661611631,581,0001,630
2011-10-031651711641701,703,0001,700
2011-09-301731741641691,564,0001,690
2011-09-291611721591721,970,0001,720
2011-09-281621671551652,166,0001,650
2011-09-271621631581621,324,0001,620
2011-09-261691691551562,441,0001,560
2011-09-221701721661671,940,0001,670
2011-09-211771791721732,807,0001,730
2011-09-201851851801801,280,0001,800
2011-09-161841881821882,310,0001,880
2011-09-151801831771821,351,0001,820
2011-09-141811851731752,564,0001,750
2011-09-131801821761813,141,0001,810
2011-09-12182184180180998,0001,800
2011-09-091901921871871,439,0001,870
2011-09-081951961871901,254,0001,900
2011-09-071921931891921,663,0001,920
2011-09-061951951881882,101,0001,880
2011-09-052042071971972,151,0001,970
2011-09-022152152072072,338,0002,070
2011-09-012212212162181,536,0002,180
2011-08-312242242202211,384,0002,210
2011-08-302232272222261,818,0002,260
2011-08-292202222162192,441,0002,190
2011-08-262122182112172,331,0002,170
2011-08-252022112002112,237,0002,110
2011-08-242052061982002,265,0002,000
2011-08-231992031962031,598,0002,030
2011-08-222012081961971,332,0001,970
2011-08-192042072012041,675,0002,040
2011-08-182202202102111,605,0002,110
2011-08-17224224219221740,0002,210
2011-08-162252272222241,176,0002,240
2011-08-152222252212231,314,0002,230
2011-08-122222232172191,469,0002,190
2011-08-112112212102172,666,0002,170
2011-08-102342342192193,468,0002,190
2011-08-092182252042233,875,0002,230
2011-08-082382432302301,444,0002,300
2011-08-052372422332421,753,0002,420
2011-08-042532562502511,529,0002,510
2011-08-032492562442542,308,0002,540
2011-08-022632632522523,128,0002,520
2011-08-012702732612632,822,0002,630
2011-07-292762762642671,757,0002,670
2011-07-282812832762771,446,0002,770
2011-07-27290290284286985,0002,860
2011-07-262872902852881,074,0002,880
2011-07-252872922852871,546,0002,870
2011-07-222862892842861,271,0002,860
2011-07-212892922832841,621,0002,840
2011-07-202912942872891,337,0002,890
2011-07-192922922882891,153,0002,890
2011-07-152962992932941,200,0002,940
2011-07-14302303297297932,0002,970
2011-07-132953012943001,591,0003,000
2011-07-123033042962972,221,0002,970
2011-07-113113113043051,666,0003,050
2011-07-083163163093121,903,0003,120
2011-07-073103173083152,210,0003,150
2011-07-063063093033091,021,0003,090
2011-07-053063073023051,039,0003,050
2011-07-043103113033061,720,0003,060
2011-07-013093093043071,883,0003,070
2011-06-303083093023041,755,0003,040
2011-06-293083113043091,610,0003,090
2011-06-283093113023031,879,0003,030
2011-06-273103133053071,798,0003,070
2011-06-243153153103131,280,0003,130
2011-06-233133173123142,001,0003,140
2011-06-223163173103142,564,0003,140
2011-06-213133193123153,365,0003,150
2011-06-203153183073074,078,0003,070
2011-06-173303303143162,854,0003,160
2011-06-163343383303312,922,0003,310
2011-06-153453453363373,306,0003,370
2011-06-143373473363419,267,0003,410
2011-06-133253393223365,289,0003,360
2011-06-103303343273302,210,0003,300
2011-06-093303313263292,049,0003,290
2011-06-083333383253295,502,0003,290
2011-06-073173343143323,016,0003,320
2011-06-063223233173182,990,0003,180
2011-06-033353353243263,856,0003,260
2011-06-023273383253363,821,0003,360
2011-06-013293363253355,805,0003,350
2011-05-313183293153275,492,0003,270
2011-05-303053193043184,427,0003,180
2011-05-272993092993041,893,0003,040
2011-05-26295298294297766,0002,970
2011-05-253013032922931,152,0002,930
2011-05-242963012953001,738,0003,000
2011-05-232943032892974,176,0002,970
2011-05-203003002872872,444,0002,870
2011-05-19311311301302855,0003,020
2011-05-183003092993081,297,0003,080
2011-05-172983022963011,535,0003,010
2011-05-163053082962991,762,0002,990
2011-05-133193213023063,094,0003,060
2011-05-123313323203203,303,0003,200
2011-05-113283343103207,949,0003,200
2011-05-103243313213316,642,0003,310
2011-05-093213273143203,705,0003,200
2011-05-063103253103212,439,0003,210
2011-05-023193193133152,071,0003,150
2011-04-283173183103171,661,0003,170
2011-04-273243273123174,110,0003,170
2011-04-263153243153215,645,0003,210
2011-04-253113153113121,272,0003,120
2011-04-223163173083111,869,0003,110
2011-04-213133183103162,025,0003,160
2011-04-203123163103101,671,0003,100
2011-04-193063193043132,135,0003,130
2011-04-183153153073111,970,0003,110
2011-04-153283303133156,484,0003,150
2011-04-143153223093216,312,0003,210
2011-04-133063123033101,440,0003,100
2011-04-123103163023033,515,0003,030
2011-04-113013092993061,818,0003,060
2011-04-082813002802961,765,0002,960
2011-04-072972982852852,061,0002,850
2011-04-063053072932981,584,0002,980
2011-04-053133133013071,939,0003,070
2011-04-043173183053102,389,0003,100
2011-04-013173243113125,640,0003,120
2011-03-313073142973132,603,0003,130
2011-03-302993222993067,018,0003,060
2011-03-292802962722952,539,0002,950
2011-03-282892902802841,378,0002,840
2011-03-252892902782812,279,0002,810
2011-03-242652792622762,515,0002,760
2011-03-232712732602652,114,0002,650
2011-03-222682772652661,818,0002,660
2011-03-182492652422552,108,0002,550
2011-03-172062622062492,153,0002,490
2011-03-162042242012221,608,0002,220
2011-03-152182191551942,305,0001,940
2011-03-142282442072251,908,0002,250
2011-03-11260263258260911,0002,600
2011-03-10271271263264787,0002,640
2011-03-09270276270271532,0002,710
2011-03-08271272268268380,0002,680
2011-03-07275275268270380,0002,700
2011-03-04277280274277598,0002,770
2011-03-03272273270273368,0002,730
2011-03-02270275268268744,0002,680
2011-03-01280281275276740,0002,760
2011-02-28275281272280541,0002,800
2011-02-25268273266273764,0002,730
2011-02-24273275268271904,0002,710
2011-02-232802842762771,002,0002,770
2011-02-22291291284284592,0002,840
2011-02-21290291285291529,0002,910
2011-02-18290293288291779,0002,910
2011-02-172932982922941,310,0002,940
2011-02-16296297291291757,0002,910
2011-02-152993002942961,343,0002,960
2011-02-142923012912983,115,0002,980
2011-02-102802922752922,349,0002,920
2011-02-09286288281283813,0002,830
2011-02-08291291286288653,0002,880
2011-02-072882912862881,287,0002,880
2011-02-042852882822851,219,0002,850
2011-02-03281284277279712,0002,790
2011-02-02273280273278913,0002,780
2011-02-01270273269271650,0002,710
2011-01-312712732652661,119,0002,660
2011-01-28281283274278715,0002,780
2011-01-27284284279280587,0002,800
2011-01-26288289285285482,0002,850
2011-01-252862902832891,083,0002,890
2011-01-24277282275281521,0002,810
2011-01-212912922742762,052,0002,760
2011-01-202912932882901,084,0002,900
2011-01-192902952852953,225,0002,950
2011-01-18281282277278860,0002,780
2011-01-172862902802811,167,0002,810
2011-01-14287289284284920,0002,840
2011-01-132842892832881,408,0002,880
2011-01-122912922812821,283,0002,820
2011-01-112822932812912,400,0002,910
2011-01-07284285280282879,0002,820
2011-01-062852892832841,983,0002,840
2011-01-052832852802831,374,0002,830
2011-01-042732852722833,629,0002,830

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