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
2012-12-281361361311322,810,0001,320
2012-12-271271371261358,366,0001,350
2012-12-261191231191221,266,0001,220
2012-12-251201221181191,253,0001,190
2012-12-211241251171181,702,0001,180
2012-12-20124124121123949,0001,230
2012-12-191191231181231,759,0001,230
2012-12-181221231171171,389,0001,170
2012-12-17125125121121927,0001,210
2012-12-141211231181231,942,0001,230
2012-12-131191261191231,946,0001,230
2012-12-121231241171181,671,0001,180
2012-12-111251251211231,349,0001,230
2012-12-101241271221254,235,0001,250
2012-12-071131201131192,836,0001,190
2012-12-061141141121131,011,0001,130
2012-12-05112113111112831,0001,120
2012-12-041141141091121,710,0001,120
2012-12-031051141041142,216,0001,140
2012-11-30105106103103704,0001,030
2012-11-29105105103104329,0001,040
2012-11-281061071021021,063,0001,020
2012-11-27104106103106751,0001,060
2012-11-261031061011041,208,0001,040
2012-11-2210010198100537,0001,000
2012-11-2198999699404,000990
2012-11-201001009597890,000970
2012-11-1994999497977,000970
2012-11-1690928892768,000920
2012-11-1585908489841,000890
2012-11-1483868385627,000850
2012-11-13889083841,026,000840
2012-11-12939588881,722,000880
2012-11-09979893941,679,000940
2012-11-081021051001004,654,0001,000
2012-11-0791101901002,884,0001,000
2012-11-0689918891707,000910
2012-11-0589908989166,000890
2012-11-0289918890561,000900
2012-11-0189908688342,000880
2012-10-3188908888432,000880
2012-10-3088908790512,000900
2012-10-2988898788299,000880
2012-10-2691918888779,000880
2012-10-2589928991845,000910
2012-10-2486908689642,000890
2012-10-2391928687931,000870
2012-10-2288918891498,000910
2012-10-1988918791665,000910
2012-10-1888898789898,000890
2012-10-1783868385533,000850
2012-10-1683848283475,000830
2012-10-1579827982930,000820
2012-10-1279807879560,000790
2012-10-1179827880980,000800
2012-10-10848480811,414,000810
2012-10-0987898686437,000860
2012-10-0589908888578,000880
2012-10-04889087891,096,000890
2012-10-0388908888687,000880
2012-10-0290919091242,000910
2012-10-0194948991868,000910
2012-09-2894949294519,000940
2012-09-2791949193332,000930
2012-09-2694949192421,000920
2012-09-2593949394509,000940
2012-09-2496969495228,000950
2012-09-2196979696203,000960
2012-09-20991009797841,000970
2012-09-191001019999784,000990
2012-09-189810197991,608,000990
2012-09-14939692951,617,000950
2012-09-13939390911,034,000910
2012-09-1294959194956,000940
2012-09-1196969395618,000950
2012-09-1095979597597,000970
2012-09-0797989496940,000960
2012-09-0698989394905,000940
2012-09-051001019898809,000980
2012-09-04101103101101651,0001,010
2012-09-03103104101101667,0001,010
2012-08-31102103101101585,0001,010
2012-08-301111111021051,113,0001,050
2012-08-29111114110110612,0001,100
2012-08-28114114112113272,0001,130
2012-08-27119119114114396,0001,140
2012-08-24117119117119201,0001,190
2012-08-23120121119120250,0001,200
2012-08-22123123120122277,0001,220
2012-08-21124124121122136,0001,220
2012-08-20127127122124313,0001,240
2012-08-17127128126127176,0001,270
2012-08-16125128125126304,0001,260
2012-08-15129130124129403,0001,290
2012-08-14127130127128928,0001,280
2012-08-13116125116124506,0001,240
2012-08-10114117113117349,0001,170
2012-08-09116121113117927,0001,170
2012-08-08112117112116646,0001,160
2012-08-07120120116117348,0001,170
2012-08-06123123116118398,0001,180
2012-08-03121121119120194,0001,200
2012-08-02119125119125393,0001,250
2012-08-01123123120120272,0001,200
2012-07-31118124118124546,0001,240
2012-07-30124125122123355,0001,230
2012-07-27119123119122501,0001,220
2012-07-26115116113116272,0001,160
2012-07-25112113109113624,0001,130
2012-07-24115117111113776,0001,130
2012-07-23120122119119444,0001,190
2012-07-20128128122122596,0001,220
2012-07-19126131126128510,0001,280
2012-07-18130130124124319,0001,240
2012-07-17130132130130401,0001,300
2012-07-13130135130133280,0001,330
2012-07-12135135132132247,0001,320
2012-07-11136136134134230,0001,340
2012-07-10140140136137320,0001,370
2012-07-09138139136137468,0001,370
2012-07-06140141140141327,0001,410
2012-07-05143147141141544,0001,410
2012-07-04146147143144322,0001,440
2012-07-03146148146148241,0001,480
2012-07-02151151146147391,0001,470
2012-06-29144149143149374,0001,490
2012-06-28148149145146286,0001,460
2012-06-27147148145148235,0001,480
2012-06-26147148145146613,0001,460
2012-06-25143147142146614,0001,460
2012-06-22135142135141484,0001,410
2012-06-21140141138140450,0001,400
2012-06-20135141135139882,0001,390
2012-06-19134136133134310,0001,340
2012-06-18137138136137315,0001,370
2012-06-15133135131133426,0001,330
2012-06-14135136131131519,0001,310
2012-06-13139140137138349,0001,380
2012-06-12137140136139564,0001,390
2012-06-11138143137142554,0001,420
2012-06-08137138134135426,0001,350
2012-06-07136138134137413,0001,370
2012-06-06131134128133649,0001,330
2012-06-05125130124130444,0001,300
2012-06-04126127122123731,0001,230
2012-06-01129129127128397,0001,280
2012-05-31127133126131581,0001,310
2012-05-30129130127128360,0001,280
2012-05-29127129127128326,0001,280
2012-05-28129130127127325,0001,270
2012-05-25133133128133568,0001,330
2012-05-24128131127129615,0001,290
2012-05-231311331271291,310,0001,290
2012-05-22133133130132379,0001,320
2012-05-21126131126128766,0001,280
2012-05-18129130125127774,0001,270
2012-05-17127138127134845,0001,340
2012-05-16130133127127754,0001,270
2012-05-151361361271301,482,0001,300
2012-05-141451451391401,667,0001,400
2012-05-111551551441481,574,0001,480
2012-05-10153155152153455,0001,530
2012-05-09155156153153812,0001,530
2012-05-08159159155156467,0001,560
2012-05-07157158156156485,0001,560
2012-05-02161162161162240,0001,620
2012-05-01165166160160494,0001,600
2012-04-27164167163165716,0001,650
2012-04-26161166160163955,0001,630
2012-04-251621631561591,122,0001,590
2012-04-24160162160161424,0001,610
2012-04-231591661591621,998,0001,620
2012-04-201571581541541,297,0001,540
2012-04-19159159157158328,0001,580
2012-04-18159161158159652,0001,590
2012-04-17158160157158596,0001,580
2012-04-16159160158159324,0001,590
2012-04-13161162159159441,0001,590
2012-04-12161161159161531,0001,610
2012-04-11157160157159526,0001,590
2012-04-10160162159160598,0001,600
2012-04-09159162158160756,0001,600
2012-04-06164165159159953,0001,590
2012-04-051581661571641,572,0001,640
2012-04-041661661601611,222,0001,610
2012-04-031691701661661,084,0001,660
2012-04-02170171169170738,0001,700
2012-03-30171172169169644,0001,690
2012-03-29170172170172530,0001,720
2012-03-28171172171172637,0001,720
2012-03-27171173171173595,0001,730
2012-03-26173173170170838,0001,700
2012-03-231731731711711,038,0001,710
2012-03-22176177174175619,0001,750
2012-03-21178179176176618,0001,760
2012-03-19179180177178742,0001,780
2012-03-16178178175178664,0001,780
2012-03-151781791761761,159,0001,760
2012-03-141821841761762,147,0001,760
2012-03-131811821801801,428,0001,800
2012-03-121791841791812,028,0001,810
2012-03-091761791741782,601,0001,780
2012-03-081731761731751,880,0001,750
2012-03-071731731701721,503,0001,720
2012-03-061741771711752,607,0001,750
2012-03-051791791731731,393,0001,730
2012-03-021781791761771,085,0001,770
2012-03-011821851761782,000,0001,780
2012-02-291851871821831,360,0001,830
2012-02-281841861801842,323,0001,840
2012-02-271911931871872,364,0001,870
2012-02-241881921871892,245,0001,890
2012-02-231871891831871,897,0001,870
2012-02-221831861811861,961,0001,860
2012-02-211771831771811,791,0001,810
2012-02-201821821771771,750,0001,770
2012-02-171821831781801,276,0001,800
2012-02-161811821781781,270,0001,780
2012-02-151761901761834,207,0001,830
2012-02-141731761721761,314,0001,760
2012-02-131801811741753,564,0001,750
2012-02-101921971811825,482,0001,820
2012-02-091931941881901,703,0001,900
2012-02-081931951921942,078,0001,940
2012-02-071851931851932,374,0001,930
2012-02-061841871831861,751,0001,860
2012-02-031861871811811,933,0001,810
2012-02-021911911881881,091,0001,880
2012-02-011911911881891,826,0001,890
2012-01-311881941881912,830,0001,910
2012-01-301851911851891,738,0001,890
2012-01-271891891841871,808,0001,870
2012-01-261931941861882,048,0001,880
2012-01-251911951811943,970,0001,940
2012-01-242002011931953,496,0001,950
2012-01-231942041921998,003,0001,990
2012-01-201971981891936,147,0001,930
2012-01-191901981871968,977,0001,960
2012-01-1819219918518611,038,0001,860
2012-01-171871931831918,186,0001,910
2012-01-1619119318518915,098,0001,890
2012-01-131811841781848,417,0001,840
2012-01-1217918517418316,498,0001,830
2012-01-1116318316217930,644,0001,790
2012-01-101531541511531,073,0001,530
2012-01-061591601511532,457,0001,530
2012-01-051541611521592,581,0001,590
2012-01-041511551501541,004,0001,540

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