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
2013-12-30	163	166	162	165	1,217,000	1,650
2013-12-27	160	163	158	162	1,159,000	1,620
2013-12-26	157	161	156	160	1,622,000	1,600
2013-12-25	150	157	150	155	1,270,000	1,550
2013-12-24	157	158	152	153	1,259,000	1,530
2013-12-20	158	159	156	157	814,000	1,570
2013-12-19	161	162	158	160	1,131,000	1,600
2013-12-18	159	162	158	161	938,000	1,610
2013-12-17	160	160	158	160	569,000	1,600
2013-12-16	161	163	158	159	920,000	1,590
2013-12-13	164	166	163	163	1,169,000	1,630
2013-12-12	164	165	163	164	427,000	1,640
2013-12-11	165	166	164	165	279,000	1,650
2013-12-10	167	167	165	167	523,000	1,670
2013-12-09	164	167	162	167	1,094,000	1,670
2013-12-06	161	163	160	163	643,000	1,630
2013-12-05	163	164	159	160	882,000	1,600
2013-12-04	164	166	162	163	1,218,000	1,630
2013-12-03	169	170	167	167	704,000	1,670
2013-12-02	169	171	168	169	1,512,000	1,690
2013-11-29	169	169	167	168	518,000	1,680
2013-11-28	163	168	163	168	605,000	1,680
2013-11-27	166	167	163	163	748,000	1,630
2013-11-26	168	168	166	167	409,000	1,670
2013-11-25	169	169	166	169	552,000	1,690
2013-11-22	169	170	167	169	640,000	1,690
2013-11-21	170	172	168	169	471,000	1,690
2013-11-20	173	174	168	169	1,131,000	1,690
2013-11-19	175	176	173	174	746,000	1,740
2013-11-18	176	178	175	176	778,000	1,760
2013-11-15	176	177	174	176	1,117,000	1,760
2013-11-14	177	177	173	175	1,233,000	1,750
2013-11-13	171	176	168	176	2,093,000	1,760
2013-11-12	168	172	166	171	1,839,000	1,710
2013-11-11	173	181	166	168	8,714,000	1,680
2013-11-08	166	172	164	170	1,342,000	1,700
2013-11-07	167	168	166	168	442,000	1,680
2013-11-06	161	167	161	167	459,000	1,670
2013-11-05	166	168	163	164	626,000	1,640
2013-11-01	171	173	163	166	913,000	1,660
2013-10-31	170	174	170	171	799,000	1,710
2013-10-30	172	177	170	171	2,395,000	1,710
2013-10-29	170	173	169	173	1,134,000	1,730
2013-10-28	169	172	168	172	525,000	1,720
2013-10-25	173	173	168	168	699,000	1,680
2013-10-24	168	174	168	172	698,000	1,720
2013-10-23	173	175	169	169	717,000	1,690
2013-10-22	172	174	170	174	938,000	1,740
2013-10-21	171	172	169	171	690,000	1,710
2013-10-18	164	170	163	168	837,000	1,680
2013-10-17	167	168	163	164	513,000	1,640
2013-10-16	167	167	164	165	400,000	1,650
2013-10-15	167	169	166	167	352,000	1,670
2013-10-11	167	167	165	167	806,000	1,670
2013-10-10	167	167	163	165	607,000	1,650
2013-10-09	159	167	159	167	729,000	1,670
2013-10-08	153	161	152	160	696,000	1,600
2013-10-07	161	162	155	157	811,000	1,570
2013-10-04	163	165	160	162	778,000	1,620
2013-10-03	166	169	163	165	797,000	1,650
2013-10-02	171	173	164	166	1,146,000	1,660
2013-10-01	171	174	170	170	931,000	1,700
2013-09-30	171	175	169	173	810,000	1,730
2013-09-27	178	178	173	175	1,012,000	1,750
2013-09-26	169	176	168	176	1,549,000	1,760
2013-09-25	178	179	170	171	2,733,000	1,710
2013-09-24	167	182	166	179	7,547,000	1,790
2013-09-20	169	169	165	166	1,486,000	1,660
2013-09-19	165	169	162	166	3,353,000	1,660
2013-09-18	164	165	162	164	939,000	1,640
2013-09-17	167	169	161	163	1,982,000	1,630
2013-09-13	164	166	161	164	1,241,000	1,640
2013-09-12	165	168	159	167	1,580,000	1,670
2013-09-11	175	175	164	165	2,318,000	1,650
2013-09-10	161	178	161	171	7,764,000	1,710
2013-09-09	157	161	155	157	4,254,000	1,570
2013-09-06	147	148	145	147	623,000	1,470
2013-09-05	153	153	148	149	877,000	1,490
2013-09-04	148	152	147	150	1,829,000	1,500
2013-09-03	145	150	145	149	1,213,000	1,490
2013-09-02	144	147	143	144	684,000	1,440
2013-08-30	142	146	139	146	989,000	1,460
2013-08-29	141	145	141	142	420,000	1,420
2013-08-28	140	142	139	140	566,000	1,400
2013-08-27	146	148	144	146	402,000	1,460
2013-08-26	148	149	146	148	431,000	1,480
2013-08-23	147	149	145	146	867,000	1,460
2013-08-22	146	147	144	146	527,000	1,460
2013-08-21	147	149	145	148	854,000	1,480
2013-08-20	151	153	148	149	1,913,000	1,490
2013-08-19	144	151	144	151	1,566,000	1,510
2013-08-16	145	146	143	143	707,000	1,430
2013-08-15	146	149	145	145	782,000	1,450
2013-08-14	145	153	143	149	4,191,000	1,490
2013-08-13	141	144	141	144	384,000	1,440
2013-08-12	143	144	141	143	1,038,000	1,430
2013-08-09	144	148	142	145	1,377,000	1,450
2013-08-08	135	145	135	140	2,850,000	1,400
2013-08-07	135	138	135	136	567,000	1,360
2013-08-06	137	141	134	140	562,000	1,400
2013-08-05	140	141	135	138	814,000	1,380
2013-08-02	136	142	136	140	734,000	1,400
2013-08-01	132	135	131	135	559,000	1,350
2013-07-31	135	137	133	134	418,000	1,340
2013-07-30	130	137	130	136	834,000	1,360
2013-07-29	134	136	128	129	1,011,000	1,290
2013-07-26	141	141	137	138	667,000	1,380
2013-07-25	144	145	140	142	513,000	1,420
2013-07-24	145	145	142	144	400,000	1,440
2013-07-23	143	146	143	145	662,000	1,450
2013-07-22	144	146	141	146	848,000	1,460
2013-07-19	146	147	141	143	1,103,000	1,430
2013-07-18	144	147	143	146	969,000	1,460
2013-07-17	143	146	142	144	1,443,000	1,440
2013-07-16	141	143	140	143	1,098,000	1,430
2013-07-12	141	147	141	142	1,601,000	1,420
2013-07-11	136	144	134	141	1,993,000	1,410
2013-07-10	140	141	136	137	693,000	1,370
2013-07-09	139	140	136	140	903,000	1,400
2013-07-08	139	142	136	137	1,811,000	1,370
2013-07-05	128	138	128	138	3,377,000	1,380
2013-07-04	127	128	124	128	688,000	1,280
2013-07-03	129	129	126	127	598,000	1,270
2013-07-02	124	128	124	128	1,202,000	1,280
2013-07-01	127	127	122	125	1,383,000	1,250
2013-06-28	114	126	114	123	5,213,000	1,230
2013-06-27	111	113	107	111	1,008,000	1,110
2013-06-26	116	116	109	110	1,183,000	1,100
2013-06-25	122	122	112	115	2,412,000	1,150
2013-06-24	125	128	120	121	1,310,000	1,210
2013-06-21	125	126	122	125	1,414,000	1,250
2013-06-20	130	130	127	127	508,000	1,270
2013-06-19	130	133	127	129	976,000	1,290
2013-06-18	130	132	127	127	596,000	1,270
2013-06-17	125	131	125	131	710,000	1,310
2013-06-14	129	130	125	125	1,089,000	1,250
2013-06-13	131	132	126	126	1,042,000	1,260
2013-06-12	127	137	127	134	1,744,000	1,340
2013-06-11	133	134	128	128	1,106,000	1,280
2013-06-10	131	136	131	136	1,280,000	1,360
2013-06-07	126	127	120	126	2,096,000	1,260
2013-06-06	140	142	126	127	5,586,000	1,270
2013-06-05	150	152	141	141	2,772,000	1,410
2013-06-04	143	153	141	150	2,577,000	1,500
2013-06-03	150	151	143	145	3,974,000	1,450
2013-05-31	150	168	145	155	13,832,000	1,550
2013-05-30	143	143	136	138	2,537,000	1,380
2013-05-29	141	155	140	148	5,025,000	1,480
2013-05-28	135	140	134	139	1,877,000	1,390
2013-05-27	138	141	135	135	1,241,000	1,350
2013-05-24	144	147	136	140	2,740,000	1,400
2013-05-23	159	159	140	141	3,207,000	1,410
2013-05-22	165	170	156	159	7,157,000	1,590
2013-05-21	147	185	146	175	24,191,000	1,750
2013-05-20	131	138	130	138	2,581,000	1,380
2013-05-17	124	129	123	129	764,000	1,290
2013-05-16	127	127	122	125	943,000	1,250
2013-05-15	129	130	126	127	992,000	1,270
2013-05-14	130	130	127	128	512,000	1,280
2013-05-13	126	129	126	129	1,307,000	1,290
2013-05-10	132	133	122	122	1,891,000	1,220
2013-05-09	134	134	129	129	1,144,000	1,290
2013-05-08	134	137	132	133	1,762,000	1,330
2013-05-07	132	133	131	133	583,000	1,330
2013-05-02	134	134	129	130	713,000	1,300
2013-05-01	133	135	130	134	1,276,000	1,340
2013-04-30	132	133	130	132	631,000	1,320
2013-04-26	135	135	131	132	1,114,000	1,320
2013-04-25	135	135	131	134	1,605,000	1,340
2013-04-24	129	134	129	133	2,824,000	1,330
2013-04-23	124	128	123	128	1,818,000	1,280
2013-04-22	123	123	121	123	518,000	1,230
2013-04-19	120	122	119	121	702,000	1,210
2013-04-18	119	125	118	120	1,502,000	1,200
2013-04-17	118	121	118	119	480,000	1,190
2013-04-16	119	119	117	117	672,000	1,170
2013-04-15	122	124	120	120	756,000	1,200
2013-04-12	121	124	121	124	597,000	1,240
2013-04-11	125	126	121	122	1,487,000	1,220
2013-04-10	119	124	119	123	1,319,000	1,230
2013-04-09	122	122	117	118	1,176,000	1,180
2013-04-08	119	122	118	121	1,289,000	1,210
2013-04-05	117	119	117	118	1,056,000	1,180
2013-04-04	110	115	110	114	768,000	1,140
2013-04-03	110	112	108	110	622,000	1,100
2013-04-02	108	113	104	108	930,000	1,080
2013-04-01	113	114	109	110	753,000	1,100
2013-03-29	115	115	112	112	624,000	1,120
2013-03-28	117	117	114	115	544,000	1,150
2013-03-27	117	119	110	117	1,126,000	1,170
2013-03-26	117	117	116	116	415,000	1,160
2013-03-25	120	120	117	117	841,000	1,170
2013-03-22	120	122	118	118	726,000	1,180
2013-03-21	120	123	120	121	871,000	1,210
2013-03-19	120	121	119	119	495,000	1,190
2013-03-18	122	122	119	119	1,060,000	1,190
2013-03-15	122	124	121	124	1,880,000	1,240
2013-03-14	122	123	118	120	1,625,000	1,200
2013-03-13	116	127	116	124	3,974,000	1,240
2013-03-12	119	120	115	116	860,000	1,160
2013-03-11	116	120	116	118	1,755,000	1,180
2013-03-08	116	117	115	115	1,058,000	1,150
2013-03-07	118	119	115	115	901,000	1,150
2013-03-06	116	118	116	117	678,000	1,170
2013-03-05	117	118	115	115	426,000	1,150
2013-03-04	118	121	116	116	1,049,000	1,160
2013-03-01	117	118	116	118	383,000	1,180
2013-02-28	117	120	117	118	1,138,000	1,180
2013-02-27	114	117	113	116	935,000	1,160
2013-02-26	114	117	111	113	727,000	1,130
2013-02-25	117	118	114	115	977,000	1,150
2013-02-22	113	116	109	115	1,036,000	1,150
2013-02-21	118	120	115	116	1,049,000	1,160
2013-02-20	115	120	115	119	1,065,000	1,190
2013-02-19	111	116	111	115	906,000	1,150
2013-02-18	108	112	108	112	548,000	1,120
2013-02-15	113	114	102	107	2,187,000	1,070
2013-02-14	110	116	110	112	1,312,000	1,120
2013-02-13	120	120	109	109	2,508,000	1,090
2013-02-12	125	126	120	121	2,089,000	1,210
2013-02-08	131	131	123	127	1,798,000	1,270
2013-02-07	130	132	129	131	1,474,000	1,310
2013-02-06	130	132	129	130	1,429,000	1,300
2013-02-05	128	131	127	128	1,319,000	1,280
2013-02-04	130	133	129	132	1,044,000	1,320
2013-02-01	132	133	128	129	1,203,000	1,290
2013-01-31	134	135	130	131	1,127,000	1,310
2013-01-30	127	133	127	133	1,207,000	1,330
2013-01-29	126	130	126	127	953,000	1,270
2013-01-28	130	130	126	126	796,000	1,260
2013-01-25	132	132	127	129	1,348,000	1,290
2013-01-24	126	131	126	130	1,310,000	1,300
2013-01-23	133	134	126	128	1,858,000	1,280
2013-01-22	140	140	132	136	2,246,000	1,360
2013-01-21	136	141	134	138	2,257,000	1,380
2013-01-18	134	137	133	135	1,660,000	1,350
2013-01-17	131	134	126	129	1,932,000	1,290
2013-01-16	134	136	128	131	2,020,000	1,310
2013-01-15	139	139	134	134	1,328,000	1,340
2013-01-11	140	140	137	138	1,213,000	1,380
2013-01-10	136	142	135	139	2,073,000	1,390
2013-01-09	132	136	130	134	1,255,000	1,340
2013-01-08	138	140	133	135	2,237,000	1,350
2013-01-07	133	142	132	137	3,080,000	1,370
2013-01-04	136	136	131	132	2,022,000	1,320

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