5981 東京製綱(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	136	136	131	132	2,810,000	1,320
2012-12-27	127	137	126	135	8,366,000	1,350
2012-12-26	119	123	119	122	1,266,000	1,220
2012-12-25	120	122	118	119	1,253,000	1,190
2012-12-21	124	125	117	118	1,702,000	1,180
2012-12-20	124	124	121	123	949,000	1,230
2012-12-19	119	123	118	123	1,759,000	1,230
2012-12-18	122	123	117	117	1,389,000	1,170
2012-12-17	125	125	121	121	927,000	1,210
2012-12-14	121	123	118	123	1,942,000	1,230
2012-12-13	119	126	119	123	1,946,000	1,230
2012-12-12	123	124	117	118	1,671,000	1,180
2012-12-11	125	125	121	123	1,349,000	1,230
2012-12-10	124	127	122	125	4,235,000	1,250
2012-12-07	113	120	113	119	2,836,000	1,190
2012-12-06	114	114	112	113	1,011,000	1,130
2012-12-05	112	113	111	112	831,000	1,120
2012-12-04	114	114	109	112	1,710,000	1,120
2012-12-03	105	114	104	114	2,216,000	1,140
2012-11-30	105	106	103	103	704,000	1,030
2012-11-29	105	105	103	104	329,000	1,040
2012-11-28	106	107	102	102	1,063,000	1,020
2012-11-27	104	106	103	106	751,000	1,060
2012-11-26	103	106	101	104	1,208,000	1,040
2012-11-22	100	101	98	100	537,000	1,000
2012-11-21	98	99	96	99	404,000	990
2012-11-20	100	100	95	97	890,000	970
2012-11-19	94	99	94	97	977,000	970
2012-11-16	90	92	88	92	768,000	920
2012-11-15	85	90	84	89	841,000	890
2012-11-14	83	86	83	85	627,000	850
2012-11-13	88	90	83	84	1,026,000	840
2012-11-12	93	95	88	88	1,722,000	880
2012-11-09	97	98	93	94	1,679,000	940
2012-11-08	102	105	100	100	4,654,000	1,000
2012-11-07	91	101	90	100	2,884,000	1,000
2012-11-06	89	91	88	91	707,000	910
2012-11-05	89	90	89	89	166,000	890
2012-11-02	89	91	88	90	561,000	900
2012-11-01	89	90	86	88	342,000	880
2012-10-31	88	90	88	88	432,000	880
2012-10-30	88	90	87	90	512,000	900
2012-10-29	88	89	87	88	299,000	880
2012-10-26	91	91	88	88	779,000	880
2012-10-25	89	92	89	91	845,000	910
2012-10-24	86	90	86	89	642,000	890
2012-10-23	91	92	86	87	931,000	870
2012-10-22	88	91	88	91	498,000	910
2012-10-19	88	91	87	91	665,000	910
2012-10-18	88	89	87	89	898,000	890
2012-10-17	83	86	83	85	533,000	850
2012-10-16	83	84	82	83	475,000	830
2012-10-15	79	82	79	82	930,000	820
2012-10-12	79	80	78	79	560,000	790
2012-10-11	79	82	78	80	980,000	800
2012-10-10	84	84	80	81	1,414,000	810
2012-10-09	87	89	86	86	437,000	860
2012-10-05	89	90	88	88	578,000	880
2012-10-04	88	90	87	89	1,096,000	890
2012-10-03	88	90	88	88	687,000	880
2012-10-02	90	91	90	91	242,000	910
2012-10-01	94	94	89	91	868,000	910
2012-09-28	94	94	92	94	519,000	940
2012-09-27	91	94	91	93	332,000	930
2012-09-26	94	94	91	92	421,000	920
2012-09-25	93	94	93	94	509,000	940
2012-09-24	96	96	94	95	228,000	950
2012-09-21	96	97	96	96	203,000	960
2012-09-20	99	100	97	97	841,000	970
2012-09-19	100	101	99	99	784,000	990
2012-09-18	98	101	97	99	1,608,000	990
2012-09-14	93	96	92	95	1,617,000	950
2012-09-13	93	93	90	91	1,034,000	910
2012-09-12	94	95	91	94	956,000	940
2012-09-11	96	96	93	95	618,000	950
2012-09-10	95	97	95	97	597,000	970
2012-09-07	97	98	94	96	940,000	960
2012-09-06	98	98	93	94	905,000	940
2012-09-05	100	101	98	98	809,000	980
2012-09-04	101	103	101	101	651,000	1,010
2012-09-03	103	104	101	101	667,000	1,010
2012-08-31	102	103	101	101	585,000	1,010
2012-08-30	111	111	102	105	1,113,000	1,050
2012-08-29	111	114	110	110	612,000	1,100
2012-08-28	114	114	112	113	272,000	1,130
2012-08-27	119	119	114	114	396,000	1,140
2012-08-24	117	119	117	119	201,000	1,190
2012-08-23	120	121	119	120	250,000	1,200
2012-08-22	123	123	120	122	277,000	1,220
2012-08-21	124	124	121	122	136,000	1,220
2012-08-20	127	127	122	124	313,000	1,240
2012-08-17	127	128	126	127	176,000	1,270
2012-08-16	125	128	125	126	304,000	1,260
2012-08-15	129	130	124	129	403,000	1,290
2012-08-14	127	130	127	128	928,000	1,280
2012-08-13	116	125	116	124	506,000	1,240
2012-08-10	114	117	113	117	349,000	1,170
2012-08-09	116	121	113	117	927,000	1,170
2012-08-08	112	117	112	116	646,000	1,160
2012-08-07	120	120	116	117	348,000	1,170
2012-08-06	123	123	116	118	398,000	1,180
2012-08-03	121	121	119	120	194,000	1,200
2012-08-02	119	125	119	125	393,000	1,250
2012-08-01	123	123	120	120	272,000	1,200
2012-07-31	118	124	118	124	546,000	1,240
2012-07-30	124	125	122	123	355,000	1,230
2012-07-27	119	123	119	122	501,000	1,220
2012-07-26	115	116	113	116	272,000	1,160
2012-07-25	112	113	109	113	624,000	1,130
2012-07-24	115	117	111	113	776,000	1,130
2012-07-23	120	122	119	119	444,000	1,190
2012-07-20	128	128	122	122	596,000	1,220
2012-07-19	126	131	126	128	510,000	1,280
2012-07-18	130	130	124	124	319,000	1,240
2012-07-17	130	132	130	130	401,000	1,300
2012-07-13	130	135	130	133	280,000	1,330
2012-07-12	135	135	132	132	247,000	1,320
2012-07-11	136	136	134	134	230,000	1,340
2012-07-10	140	140	136	137	320,000	1,370
2012-07-09	138	139	136	137	468,000	1,370
2012-07-06	140	141	140	141	327,000	1,410
2012-07-05	143	147	141	141	544,000	1,410
2012-07-04	146	147	143	144	322,000	1,440
2012-07-03	146	148	146	148	241,000	1,480
2012-07-02	151	151	146	147	391,000	1,470
2012-06-29	144	149	143	149	374,000	1,490
2012-06-28	148	149	145	146	286,000	1,460
2012-06-27	147	148	145	148	235,000	1,480
2012-06-26	147	148	145	146	613,000	1,460
2012-06-25	143	147	142	146	614,000	1,460
2012-06-22	135	142	135	141	484,000	1,410
2012-06-21	140	141	138	140	450,000	1,400
2012-06-20	135	141	135	139	882,000	1,390
2012-06-19	134	136	133	134	310,000	1,340
2012-06-18	137	138	136	137	315,000	1,370
2012-06-15	133	135	131	133	426,000	1,330
2012-06-14	135	136	131	131	519,000	1,310
2012-06-13	139	140	137	138	349,000	1,380
2012-06-12	137	140	136	139	564,000	1,390
2012-06-11	138	143	137	142	554,000	1,420
2012-06-08	137	138	134	135	426,000	1,350
2012-06-07	136	138	134	137	413,000	1,370
2012-06-06	131	134	128	133	649,000	1,330
2012-06-05	125	130	124	130	444,000	1,300
2012-06-04	126	127	122	123	731,000	1,230
2012-06-01	129	129	127	128	397,000	1,280
2012-05-31	127	133	126	131	581,000	1,310
2012-05-30	129	130	127	128	360,000	1,280
2012-05-29	127	129	127	128	326,000	1,280
2012-05-28	129	130	127	127	325,000	1,270
2012-05-25	133	133	128	133	568,000	1,330
2012-05-24	128	131	127	129	615,000	1,290
2012-05-23	131	133	127	129	1,310,000	1,290
2012-05-22	133	133	130	132	379,000	1,320
2012-05-21	126	131	126	128	766,000	1,280
2012-05-18	129	130	125	127	774,000	1,270
2012-05-17	127	138	127	134	845,000	1,340
2012-05-16	130	133	127	127	754,000	1,270
2012-05-15	136	136	127	130	1,482,000	1,300
2012-05-14	145	145	139	140	1,667,000	1,400
2012-05-11	155	155	144	148	1,574,000	1,480
2012-05-10	153	155	152	153	455,000	1,530
2012-05-09	155	156	153	153	812,000	1,530
2012-05-08	159	159	155	156	467,000	1,560
2012-05-07	157	158	156	156	485,000	1,560
2012-05-02	161	162	161	162	240,000	1,620
2012-05-01	165	166	160	160	494,000	1,600
2012-04-27	164	167	163	165	716,000	1,650
2012-04-26	161	166	160	163	955,000	1,630
2012-04-25	162	163	156	159	1,122,000	1,590
2012-04-24	160	162	160	161	424,000	1,610
2012-04-23	159	166	159	162	1,998,000	1,620
2012-04-20	157	158	154	154	1,297,000	1,540
2012-04-19	159	159	157	158	328,000	1,580
2012-04-18	159	161	158	159	652,000	1,590
2012-04-17	158	160	157	158	596,000	1,580
2012-04-16	159	160	158	159	324,000	1,590
2012-04-13	161	162	159	159	441,000	1,590
2012-04-12	161	161	159	161	531,000	1,610
2012-04-11	157	160	157	159	526,000	1,590
2012-04-10	160	162	159	160	598,000	1,600
2012-04-09	159	162	158	160	756,000	1,600
2012-04-06	164	165	159	159	953,000	1,590
2012-04-05	158	166	157	164	1,572,000	1,640
2012-04-04	166	166	160	161	1,222,000	1,610
2012-04-03	169	170	166	166	1,084,000	1,660
2012-04-02	170	171	169	170	738,000	1,700
2012-03-30	171	172	169	169	644,000	1,690
2012-03-29	170	172	170	172	530,000	1,720
2012-03-28	171	172	171	172	637,000	1,720
2012-03-27	171	173	171	173	595,000	1,730
2012-03-26	173	173	170	170	838,000	1,700
2012-03-23	173	173	171	171	1,038,000	1,710
2012-03-22	176	177	174	175	619,000	1,750
2012-03-21	178	179	176	176	618,000	1,760
2012-03-19	179	180	177	178	742,000	1,780
2012-03-16	178	178	175	178	664,000	1,780
2012-03-15	178	179	176	176	1,159,000	1,760
2012-03-14	182	184	176	176	2,147,000	1,760
2012-03-13	181	182	180	180	1,428,000	1,800
2012-03-12	179	184	179	181	2,028,000	1,810
2012-03-09	176	179	174	178	2,601,000	1,780
2012-03-08	173	176	173	175	1,880,000	1,750
2012-03-07	173	173	170	172	1,503,000	1,720
2012-03-06	174	177	171	175	2,607,000	1,750
2012-03-05	179	179	173	173	1,393,000	1,730
2012-03-02	178	179	176	177	1,085,000	1,770
2012-03-01	182	185	176	178	2,000,000	1,780
2012-02-29	185	187	182	183	1,360,000	1,830
2012-02-28	184	186	180	184	2,323,000	1,840
2012-02-27	191	193	187	187	2,364,000	1,870
2012-02-24	188	192	187	189	2,245,000	1,890
2012-02-23	187	189	183	187	1,897,000	1,870
2012-02-22	183	186	181	186	1,961,000	1,860
2012-02-21	177	183	177	181	1,791,000	1,810
2012-02-20	182	182	177	177	1,750,000	1,770
2012-02-17	182	183	178	180	1,276,000	1,800
2012-02-16	181	182	178	178	1,270,000	1,780
2012-02-15	176	190	176	183	4,207,000	1,830
2012-02-14	173	176	172	176	1,314,000	1,760
2012-02-13	180	181	174	175	3,564,000	1,750
2012-02-10	192	197	181	182	5,482,000	1,820
2012-02-09	193	194	188	190	1,703,000	1,900
2012-02-08	193	195	192	194	2,078,000	1,940
2012-02-07	185	193	185	193	2,374,000	1,930
2012-02-06	184	187	183	186	1,751,000	1,860
2012-02-03	186	187	181	181	1,933,000	1,810
2012-02-02	191	191	188	188	1,091,000	1,880
2012-02-01	191	191	188	189	1,826,000	1,890
2012-01-31	188	194	188	191	2,830,000	1,910
2012-01-30	185	191	185	189	1,738,000	1,890
2012-01-27	189	189	184	187	1,808,000	1,870
2012-01-26	193	194	186	188	2,048,000	1,880
2012-01-25	191	195	181	194	3,970,000	1,940
2012-01-24	200	201	193	195	3,496,000	1,950
2012-01-23	194	204	192	199	8,003,000	1,990
2012-01-20	197	198	189	193	6,147,000	1,930
2012-01-19	190	198	187	196	8,977,000	1,960
2012-01-18	192	199	185	186	11,038,000	1,860
2012-01-17	187	193	183	191	8,186,000	1,910
2012-01-16	191	193	185	189	15,098,000	1,890
2012-01-13	181	184	178	184	8,417,000	1,840
2012-01-12	179	185	174	183	16,498,000	1,830
2012-01-11	163	183	162	179	30,644,000	1,790
2012-01-10	153	154	151	153	1,073,000	1,530
2012-01-06	159	160	151	153	2,457,000	1,530
2012-01-05	154	161	152	159	2,581,000	1,590
2012-01-04	151	155	150	154	1,004,000	1,540

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31