1. HOME >
  2. 株価時系列 >
  3. 5981 >
  4. 2013年

5981 東京製綱(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301631661621651,217,0001,650
2013-12-271601631581621,159,0001,620
2013-12-261571611561601,622,0001,600
2013-12-251501571501551,270,0001,550
2013-12-241571581521531,259,0001,530
2013-12-20158159156157814,0001,570
2013-12-191611621581601,131,0001,600
2013-12-18159162158161938,0001,610
2013-12-17160160158160569,0001,600
2013-12-16161163158159920,0001,590
2013-12-131641661631631,169,0001,630
2013-12-12164165163164427,0001,640
2013-12-11165166164165279,0001,650
2013-12-10167167165167523,0001,670
2013-12-091641671621671,094,0001,670
2013-12-06161163160163643,0001,630
2013-12-05163164159160882,0001,600
2013-12-041641661621631,218,0001,630
2013-12-03169170167167704,0001,670
2013-12-021691711681691,512,0001,690
2013-11-29169169167168518,0001,680
2013-11-28163168163168605,0001,680
2013-11-27166167163163748,0001,630
2013-11-26168168166167409,0001,670
2013-11-25169169166169552,0001,690
2013-11-22169170167169640,0001,690
2013-11-21170172168169471,0001,690
2013-11-201731741681691,131,0001,690
2013-11-19175176173174746,0001,740
2013-11-18176178175176778,0001,760
2013-11-151761771741761,117,0001,760
2013-11-141771771731751,233,0001,750
2013-11-131711761681762,093,0001,760
2013-11-121681721661711,839,0001,710
2013-11-111731811661688,714,0001,680
2013-11-081661721641701,342,0001,700
2013-11-07167168166168442,0001,680
2013-11-06161167161167459,0001,670
2013-11-05166168163164626,0001,640
2013-11-01171173163166913,0001,660
2013-10-31170174170171799,0001,710
2013-10-301721771701712,395,0001,710
2013-10-291701731691731,134,0001,730
2013-10-28169172168172525,0001,720
2013-10-25173173168168699,0001,680
2013-10-24168174168172698,0001,720
2013-10-23173175169169717,0001,690
2013-10-22172174170174938,0001,740
2013-10-21171172169171690,0001,710
2013-10-18164170163168837,0001,680
2013-10-17167168163164513,0001,640
2013-10-16167167164165400,0001,650
2013-10-15167169166167352,0001,670
2013-10-11167167165167806,0001,670
2013-10-10167167163165607,0001,650
2013-10-09159167159167729,0001,670
2013-10-08153161152160696,0001,600
2013-10-07161162155157811,0001,570
2013-10-04163165160162778,0001,620
2013-10-03166169163165797,0001,650
2013-10-021711731641661,146,0001,660
2013-10-01171174170170931,0001,700
2013-09-30171175169173810,0001,730
2013-09-271781781731751,012,0001,750
2013-09-261691761681761,549,0001,760
2013-09-251781791701712,733,0001,710
2013-09-241671821661797,547,0001,790
2013-09-201691691651661,486,0001,660
2013-09-191651691621663,353,0001,660
2013-09-18164165162164939,0001,640
2013-09-171671691611631,982,0001,630
2013-09-131641661611641,241,0001,640
2013-09-121651681591671,580,0001,670
2013-09-111751751641652,318,0001,650
2013-09-101611781611717,764,0001,710
2013-09-091571611551574,254,0001,570
2013-09-06147148145147623,0001,470
2013-09-05153153148149877,0001,490
2013-09-041481521471501,829,0001,500
2013-09-031451501451491,213,0001,490
2013-09-02144147143144684,0001,440
2013-08-30142146139146989,0001,460
2013-08-29141145141142420,0001,420
2013-08-28140142139140566,0001,400
2013-08-27146148144146402,0001,460
2013-08-26148149146148431,0001,480
2013-08-23147149145146867,0001,460
2013-08-22146147144146527,0001,460
2013-08-21147149145148854,0001,480
2013-08-201511531481491,913,0001,490
2013-08-191441511441511,566,0001,510
2013-08-16145146143143707,0001,430
2013-08-15146149145145782,0001,450
2013-08-141451531431494,191,0001,490
2013-08-13141144141144384,0001,440
2013-08-121431441411431,038,0001,430
2013-08-091441481421451,377,0001,450
2013-08-081351451351402,850,0001,400
2013-08-07135138135136567,0001,360
2013-08-06137141134140562,0001,400
2013-08-05140141135138814,0001,380
2013-08-02136142136140734,0001,400
2013-08-01132135131135559,0001,350
2013-07-31135137133134418,0001,340
2013-07-30130137130136834,0001,360
2013-07-291341361281291,011,0001,290
2013-07-26141141137138667,0001,380
2013-07-25144145140142513,0001,420
2013-07-24145145142144400,0001,440
2013-07-23143146143145662,0001,450
2013-07-22144146141146848,0001,460
2013-07-191461471411431,103,0001,430
2013-07-18144147143146969,0001,460
2013-07-171431461421441,443,0001,440
2013-07-161411431401431,098,0001,430
2013-07-121411471411421,601,0001,420
2013-07-111361441341411,993,0001,410
2013-07-10140141136137693,0001,370
2013-07-09139140136140903,0001,400
2013-07-081391421361371,811,0001,370
2013-07-051281381281383,377,0001,380
2013-07-04127128124128688,0001,280
2013-07-03129129126127598,0001,270
2013-07-021241281241281,202,0001,280
2013-07-011271271221251,383,0001,250
2013-06-281141261141235,213,0001,230
2013-06-271111131071111,008,0001,110
2013-06-261161161091101,183,0001,100
2013-06-251221221121152,412,0001,150
2013-06-241251281201211,310,0001,210
2013-06-211251261221251,414,0001,250
2013-06-20130130127127508,0001,270
2013-06-19130133127129976,0001,290
2013-06-18130132127127596,0001,270
2013-06-17125131125131710,0001,310
2013-06-141291301251251,089,0001,250
2013-06-131311321261261,042,0001,260
2013-06-121271371271341,744,0001,340
2013-06-111331341281281,106,0001,280
2013-06-101311361311361,280,0001,360
2013-06-071261271201262,096,0001,260
2013-06-061401421261275,586,0001,270
2013-06-051501521411412,772,0001,410
2013-06-041431531411502,577,0001,500
2013-06-031501511431453,974,0001,450
2013-05-3115016814515513,832,0001,550
2013-05-301431431361382,537,0001,380
2013-05-291411551401485,025,0001,480
2013-05-281351401341391,877,0001,390
2013-05-271381411351351,241,0001,350
2013-05-241441471361402,740,0001,400
2013-05-231591591401413,207,0001,410
2013-05-221651701561597,157,0001,590
2013-05-2114718514617524,191,0001,750
2013-05-201311381301382,581,0001,380
2013-05-17124129123129764,0001,290
2013-05-16127127122125943,0001,250
2013-05-15129130126127992,0001,270
2013-05-14130130127128512,0001,280
2013-05-131261291261291,307,0001,290
2013-05-101321331221221,891,0001,220
2013-05-091341341291291,144,0001,290
2013-05-081341371321331,762,0001,330
2013-05-07132133131133583,0001,330
2013-05-02134134129130713,0001,300
2013-05-011331351301341,276,0001,340
2013-04-30132133130132631,0001,320
2013-04-261351351311321,114,0001,320
2013-04-251351351311341,605,0001,340
2013-04-241291341291332,824,0001,330
2013-04-231241281231281,818,0001,280
2013-04-22123123121123518,0001,230
2013-04-19120122119121702,0001,210
2013-04-181191251181201,502,0001,200
2013-04-17118121118119480,0001,190
2013-04-16119119117117672,0001,170
2013-04-15122124120120756,0001,200
2013-04-12121124121124597,0001,240
2013-04-111251261211221,487,0001,220
2013-04-101191241191231,319,0001,230
2013-04-091221221171181,176,0001,180
2013-04-081191221181211,289,0001,210
2013-04-051171191171181,056,0001,180
2013-04-04110115110114768,0001,140
2013-04-03110112108110622,0001,100
2013-04-02108113104108930,0001,080
2013-04-01113114109110753,0001,100
2013-03-29115115112112624,0001,120
2013-03-28117117114115544,0001,150
2013-03-271171191101171,126,0001,170
2013-03-26117117116116415,0001,160
2013-03-25120120117117841,0001,170
2013-03-22120122118118726,0001,180
2013-03-21120123120121871,0001,210
2013-03-19120121119119495,0001,190
2013-03-181221221191191,060,0001,190
2013-03-151221241211241,880,0001,240
2013-03-141221231181201,625,0001,200
2013-03-131161271161243,974,0001,240
2013-03-12119120115116860,0001,160
2013-03-111161201161181,755,0001,180
2013-03-081161171151151,058,0001,150
2013-03-07118119115115901,0001,150
2013-03-06116118116117678,0001,170
2013-03-05117118115115426,0001,150
2013-03-041181211161161,049,0001,160
2013-03-01117118116118383,0001,180
2013-02-281171201171181,138,0001,180
2013-02-27114117113116935,0001,160
2013-02-26114117111113727,0001,130
2013-02-25117118114115977,0001,150
2013-02-221131161091151,036,0001,150
2013-02-211181201151161,049,0001,160
2013-02-201151201151191,065,0001,190
2013-02-19111116111115906,0001,150
2013-02-18108112108112548,0001,120
2013-02-151131141021072,187,0001,070
2013-02-141101161101121,312,0001,120
2013-02-131201201091092,508,0001,090
2013-02-121251261201212,089,0001,210
2013-02-081311311231271,798,0001,270
2013-02-071301321291311,474,0001,310
2013-02-061301321291301,429,0001,300
2013-02-051281311271281,319,0001,280
2013-02-041301331291321,044,0001,320
2013-02-011321331281291,203,0001,290
2013-01-311341351301311,127,0001,310
2013-01-301271331271331,207,0001,330
2013-01-29126130126127953,0001,270
2013-01-28130130126126796,0001,260
2013-01-251321321271291,348,0001,290
2013-01-241261311261301,310,0001,300
2013-01-231331341261281,858,0001,280
2013-01-221401401321362,246,0001,360
2013-01-211361411341382,257,0001,380
2013-01-181341371331351,660,0001,350
2013-01-171311341261291,932,0001,290
2013-01-161341361281312,020,0001,310
2013-01-151391391341341,328,0001,340
2013-01-111401401371381,213,0001,380
2013-01-101361421351392,073,0001,390
2013-01-091321361301341,255,0001,340
2013-01-081381401331352,237,0001,350
2013-01-071331421321373,080,0001,370
2013-01-041361361311322,022,0001,320

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