5981 東京製綱(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 243 | 243 | 237 | 240 | 665,000 | 2,400 |
| 2014-12-29 | 242 | 245 | 242 | 242 | 869,000 | 2,420 |
| 2014-12-26 | 237 | 245 | 237 | 244 | 998,000 | 2,440 |
| 2014-12-25 | 239 | 244 | 236 | 238 | 1,087,000 | 2,380 |
| 2014-12-24 | 247 | 249 | 237 | 238 | 1,685,000 | 2,380 |
| 2014-12-22 | 241 | 247 | 236 | 246 | 1,585,000 | 2,460 |
| 2014-12-19 | 255 | 256 | 239 | 244 | 2,859,000 | 2,440 |
| 2014-12-18 | 242 | 249 | 240 | 248 | 3,435,000 | 2,480 |
| 2014-12-17 | 233 | 240 | 232 | 236 | 2,115,000 | 2,360 |
| 2014-12-16 | 226 | 235 | 225 | 233 | 2,091,000 | 2,330 |
| 2014-12-15 | 237 | 241 | 228 | 230 | 1,809,000 | 2,300 |
| 2014-12-12 | 239 | 250 | 238 | 242 | 4,768,000 | 2,420 |
| 2014-12-11 | 222 | 238 | 221 | 235 | 2,900,000 | 2,350 |
| 2014-12-10 | 233 | 236 | 228 | 230 | 2,083,000 | 2,300 |
| 2014-12-09 | 233 | 243 | 233 | 239 | 3,264,000 | 2,390 |
| 2014-12-08 | 232 | 239 | 232 | 235 | 3,109,000 | 2,350 |
| 2014-12-05 | 222 | 229 | 218 | 227 | 2,347,000 | 2,270 |
| 2014-12-04 | 222 | 230 | 220 | 223 | 4,466,000 | 2,230 |
| 2014-12-03 | 216 | 225 | 214 | 219 | 3,922,000 | 2,190 |
| 2014-12-02 | 202 | 222 | 201 | 217 | 7,348,000 | 2,170 |
| 2014-12-01 | 206 | 209 | 198 | 202 | 3,262,000 | 2,020 |
| 2014-11-28 | 193 | 217 | 193 | 208 | 8,086,000 | 2,080 |
| 2014-11-27 | 187 | 195 | 187 | 190 | 4,080,000 | 1,900 |
| 2014-11-26 | 186 | 186 | 184 | 185 | 477,000 | 1,850 |
| 2014-11-25 | 183 | 186 | 183 | 185 | 417,000 | 1,850 |
| 2014-11-21 | 184 | 185 | 182 | 183 | 691,000 | 1,830 |
| 2014-11-20 | 186 | 186 | 182 | 182 | 428,000 | 1,820 |
| 2014-11-19 | 182 | 187 | 181 | 186 | 1,241,000 | 1,860 |
| 2014-11-18 | 180 | 182 | 179 | 182 | 370,000 | 1,820 |
| 2014-11-17 | 178 | 180 | 177 | 179 | 500,000 | 1,790 |
| 2014-11-14 | 181 | 183 | 178 | 179 | 723,000 | 1,790 |
| 2014-11-13 | 177 | 181 | 174 | 181 | 686,000 | 1,810 |
| 2014-11-12 | 178 | 180 | 176 | 177 | 776,000 | 1,770 |
| 2014-11-11 | 179 | 181 | 177 | 179 | 1,542,000 | 1,790 |
| 2014-11-10 | 167 | 181 | 165 | 178 | 1,810,000 | 1,780 |
| 2014-11-07 | 169 | 169 | 166 | 167 | 382,000 | 1,670 |
| 2014-11-06 | 170 | 171 | 167 | 169 | 887,000 | 1,690 |
| 2014-11-05 | 169 | 171 | 166 | 171 | 579,000 | 1,710 |
| 2014-11-04 | 176 | 176 | 169 | 170 | 832,000 | 1,700 |
| 2014-10-31 | 166 | 172 | 165 | 171 | 880,000 | 1,710 |
| 2014-10-30 | 164 | 166 | 163 | 164 | 329,000 | 1,640 |
| 2014-10-29 | 164 | 167 | 163 | 165 | 366,000 | 1,650 |
| 2014-10-28 | 162 | 164 | 161 | 162 | 273,000 | 1,620 |
| 2014-10-27 | 164 | 165 | 162 | 164 | 249,000 | 1,640 |
| 2014-10-24 | 165 | 167 | 160 | 162 | 476,000 | 1,620 |
| 2014-10-23 | 160 | 165 | 160 | 163 | 299,000 | 1,630 |
| 2014-10-22 | 160 | 163 | 159 | 161 | 461,000 | 1,610 |
| 2014-10-21 | 162 | 162 | 157 | 157 | 361,000 | 1,570 |
| 2014-10-20 | 158 | 162 | 156 | 161 | 406,000 | 1,610 |
| 2014-10-17 | 156 | 159 | 152 | 153 | 618,000 | 1,530 |
| 2014-10-16 | 156 | 158 | 154 | 154 | 625,000 | 1,540 |
| 2014-10-15 | 155 | 159 | 155 | 159 | 243,000 | 1,590 |
| 2014-10-14 | 154 | 156 | 153 | 155 | 832,000 | 1,550 |
| 2014-10-10 | 157 | 160 | 157 | 158 | 632,000 | 1,580 |
| 2014-10-09 | 168 | 168 | 161 | 162 | 639,000 | 1,620 |
| 2014-10-08 | 167 | 169 | 165 | 168 | 564,000 | 1,680 |
| 2014-10-07 | 174 | 175 | 170 | 170 | 406,000 | 1,700 |
| 2014-10-06 | 170 | 175 | 170 | 174 | 670,000 | 1,740 |
| 2014-10-03 | 166 | 171 | 166 | 167 | 440,000 | 1,670 |
| 2014-10-02 | 167 | 169 | 166 | 166 | 653,000 | 1,660 |
| 2014-10-01 | 174 | 175 | 170 | 171 | 692,000 | 1,710 |
| 2014-09-30 | 178 | 179 | 173 | 174 | 842,000 | 1,740 |
| 2014-09-29 | 177 | 181 | 177 | 180 | 378,000 | 1,800 |
| 2014-09-26 | 175 | 178 | 174 | 177 | 481,000 | 1,770 |
| 2014-09-25 | 181 | 182 | 178 | 179 | 424,000 | 1,790 |
| 2014-09-24 | 180 | 182 | 179 | 181 | 322,000 | 1,810 |
| 2014-09-22 | 182 | 184 | 180 | 181 | 611,000 | 1,810 |
| 2014-09-19 | 184 | 186 | 181 | 185 | 1,261,000 | 1,850 |
| 2014-09-18 | 181 | 184 | 180 | 183 | 1,124,000 | 1,830 |
| 2014-09-17 | 180 | 183 | 179 | 181 | 1,028,000 | 1,810 |
| 2014-09-16 | 184 | 189 | 182 | 183 | 2,295,000 | 1,830 |
| 2014-09-12 | 181 | 184 | 180 | 183 | 1,676,000 | 1,830 |
| 2014-09-11 | 180 | 181 | 177 | 181 | 1,130,000 | 1,810 |
| 2014-09-10 | 177 | 180 | 175 | 180 | 911,000 | 1,800 |
| 2014-09-09 | 179 | 181 | 177 | 179 | 587,000 | 1,790 |
| 2014-09-08 | 175 | 179 | 174 | 178 | 637,000 | 1,780 |
| 2014-09-05 | 176 | 177 | 172 | 174 | 421,000 | 1,740 |
| 2014-09-04 | 178 | 178 | 175 | 176 | 621,000 | 1,760 |
| 2014-09-03 | 183 | 183 | 178 | 180 | 774,000 | 1,800 |
| 2014-09-02 | 183 | 183 | 180 | 182 | 862,000 | 1,820 |
| 2014-09-01 | 182 | 183 | 180 | 183 | 1,449,000 | 1,830 |
| 2014-08-29 | 178 | 180 | 175 | 178 | 1,139,000 | 1,780 |
| 2014-08-28 | 176 | 184 | 173 | 181 | 3,030,000 | 1,810 |
| 2014-08-27 | 171 | 177 | 170 | 177 | 1,786,000 | 1,770 |
| 2014-08-26 | 171 | 173 | 169 | 171 | 1,661,000 | 1,710 |
| 2014-08-25 | 163 | 167 | 163 | 166 | 332,000 | 1,660 |
| 2014-08-22 | 168 | 168 | 163 | 164 | 392,000 | 1,640 |
| 2014-08-21 | 167 | 168 | 163 | 167 | 584,000 | 1,670 |
| 2014-08-20 | 167 | 168 | 164 | 165 | 486,000 | 1,650 |
| 2014-08-19 | 163 | 168 | 163 | 168 | 802,000 | 1,680 |
| 2014-08-18 | 167 | 167 | 160 | 161 | 832,000 | 1,610 |
| 2014-08-15 | 163 | 166 | 160 | 166 | 865,000 | 1,660 |
| 2014-08-14 | 156 | 163 | 156 | 163 | 1,158,000 | 1,630 |
| 2014-08-13 | 153 | 156 | 152 | 154 | 745,000 | 1,540 |
| 2014-08-12 | 158 | 159 | 152 | 156 | 876,000 | 1,560 |
| 2014-08-11 | 159 | 160 | 158 | 159 | 417,000 | 1,590 |
| 2014-08-08 | 161 | 161 | 156 | 157 | 1,199,000 | 1,570 |
| 2014-08-07 | 174 | 174 | 156 | 161 | 2,186,000 | 1,610 |
| 2014-08-06 | 171 | 174 | 170 | 174 | 766,000 | 1,740 |
| 2014-08-05 | 177 | 177 | 172 | 172 | 1,065,000 | 1,720 |
| 2014-08-04 | 177 | 178 | 176 | 176 | 914,000 | 1,760 |
| 2014-08-01 | 179 | 182 | 178 | 179 | 1,541,000 | 1,790 |
| 2014-07-31 | 181 | 185 | 180 | 183 | 2,477,000 | 1,830 |
| 2014-07-30 | 181 | 181 | 178 | 181 | 813,000 | 1,810 |
| 2014-07-29 | 181 | 182 | 179 | 181 | 1,767,000 | 1,810 |
| 2014-07-28 | 176 | 180 | 174 | 179 | 2,168,000 | 1,790 |
| 2014-07-25 | 173 | 176 | 172 | 175 | 1,540,000 | 1,750 |
| 2014-07-24 | 173 | 174 | 172 | 173 | 1,406,000 | 1,730 |
| 2014-07-23 | 172 | 172 | 170 | 172 | 742,000 | 1,720 |
| 2014-07-22 | 168 | 172 | 167 | 171 | 970,000 | 1,710 |
| 2014-07-18 | 164 | 168 | 163 | 167 | 785,000 | 1,670 |
| 2014-07-17 | 173 | 173 | 168 | 170 | 1,486,000 | 1,700 |
| 2014-07-16 | 172 | 174 | 169 | 172 | 1,769,000 | 1,720 |
| 2014-07-15 | 173 | 176 | 167 | 169 | 3,895,000 | 1,690 |
| 2014-07-14 | 163 | 165 | 162 | 165 | 385,000 | 1,650 |
| 2014-07-11 | 159 | 164 | 158 | 163 | 716,000 | 1,630 |
| 2014-07-10 | 167 | 167 | 163 | 163 | 909,000 | 1,630 |
| 2014-07-09 | 165 | 172 | 163 | 167 | 1,890,000 | 1,670 |
| 2014-07-08 | 165 | 170 | 162 | 168 | 1,734,000 | 1,680 |
| 2014-07-07 | 166 | 166 | 164 | 166 | 514,000 | 1,660 |
| 2014-07-04 | 165 | 167 | 164 | 165 | 680,000 | 1,650 |
| 2014-07-03 | 165 | 165 | 163 | 165 | 621,000 | 1,650 |
| 2014-07-02 | 164 | 166 | 163 | 165 | 709,000 | 1,650 |
| 2014-07-01 | 165 | 166 | 163 | 163 | 725,000 | 1,630 |
| 2014-06-30 | 163 | 167 | 162 | 165 | 1,064,000 | 1,650 |
| 2014-06-27 | 160 | 163 | 156 | 161 | 1,150,000 | 1,610 |
| 2014-06-26 | 162 | 162 | 160 | 160 | 520,000 | 1,600 |
| 2014-06-25 | 161 | 164 | 161 | 162 | 437,000 | 1,620 |
| 2014-06-24 | 160 | 163 | 158 | 162 | 1,161,000 | 1,620 |
| 2014-06-23 | 161 | 163 | 160 | 163 | 648,000 | 1,630 |
| 2014-06-20 | 163 | 164 | 160 | 162 | 780,000 | 1,620 |
| 2014-06-19 | 165 | 165 | 163 | 163 | 711,000 | 1,630 |
| 2014-06-18 | 159 | 166 | 159 | 165 | 2,158,000 | 1,650 |
| 2014-06-17 | 159 | 159 | 157 | 157 | 843,000 | 1,570 |
| 2014-06-16 | 164 | 164 | 157 | 160 | 1,760,000 | 1,600 |
| 2014-06-13 | 167 | 168 | 161 | 164 | 2,136,000 | 1,640 |
| 2014-06-12 | 163 | 167 | 161 | 167 | 3,219,000 | 1,670 |
| 2014-06-11 | 155 | 163 | 155 | 162 | 3,518,000 | 1,620 |
| 2014-06-10 | 154 | 157 | 151 | 157 | 3,875,000 | 1,570 |
| 2014-06-09 | 145 | 152 | 144 | 152 | 3,619,000 | 1,520 |
| 2014-06-06 | 141 | 142 | 140 | 141 | 806,000 | 1,410 |
| 2014-06-05 | 140 | 142 | 139 | 140 | 1,012,000 | 1,400 |
| 2014-06-04 | 139 | 140 | 138 | 139 | 511,000 | 1,390 |
| 2014-06-03 | 137 | 139 | 137 | 138 | 635,000 | 1,380 |
| 2014-06-02 | 136 | 138 | 134 | 135 | 969,000 | 1,350 |
| 2014-05-30 | 137 | 137 | 134 | 134 | 740,000 | 1,340 |
| 2014-05-29 | 131 | 134 | 131 | 134 | 314,000 | 1,340 |
| 2014-05-28 | 131 | 135 | 131 | 134 | 642,000 | 1,340 |
| 2014-05-27 | 131 | 133 | 130 | 130 | 487,000 | 1,300 |
| 2014-05-26 | 132 | 134 | 130 | 132 | 565,000 | 1,320 |
| 2014-05-23 | 126 | 131 | 126 | 130 | 1,068,000 | 1,300 |
| 2014-05-22 | 122 | 126 | 122 | 126 | 911,000 | 1,260 |
| 2014-05-21 | 121 | 122 | 120 | 121 | 1,223,000 | 1,210 |
| 2014-05-20 | 125 | 127 | 124 | 124 | 738,000 | 1,240 |
| 2014-05-19 | 132 | 133 | 124 | 125 | 1,239,000 | 1,250 |
| 2014-05-16 | 138 | 138 | 130 | 131 | 1,632,000 | 1,310 |
| 2014-05-15 | 140 | 141 | 139 | 139 | 566,000 | 1,390 |
| 2014-05-14 | 141 | 142 | 138 | 141 | 1,235,000 | 1,410 |
| 2014-05-13 | 145 | 146 | 142 | 143 | 1,174,000 | 1,430 |
| 2014-05-12 | 148 | 151 | 146 | 148 | 1,107,000 | 1,480 |
| 2014-05-09 | 145 | 147 | 144 | 146 | 523,000 | 1,460 |
| 2014-05-08 | 145 | 146 | 144 | 146 | 361,000 | 1,460 |
| 2014-05-07 | 150 | 151 | 143 | 143 | 1,071,000 | 1,430 |
| 2014-05-02 | 151 | 152 | 151 | 152 | 330,000 | 1,520 |
| 2014-05-01 | 149 | 151 | 149 | 151 | 232,000 | 1,510 |
| 2014-04-30 | 151 | 151 | 148 | 149 | 267,000 | 1,490 |
| 2014-04-28 | 150 | 150 | 148 | 150 | 411,000 | 1,500 |
| 2014-04-25 | 151 | 153 | 151 | 152 | 614,000 | 1,520 |
| 2014-04-24 | 149 | 152 | 149 | 151 | 621,000 | 1,510 |
| 2014-04-23 | 148 | 150 | 148 | 149 | 390,000 | 1,490 |
| 2014-04-22 | 150 | 152 | 147 | 147 | 648,000 | 1,470 |
| 2014-04-21 | 153 | 153 | 151 | 151 | 426,000 | 1,510 |
| 2014-04-18 | 153 | 154 | 152 | 154 | 381,000 | 1,540 |
| 2014-04-17 | 155 | 155 | 150 | 152 | 974,000 | 1,520 |
| 2014-04-16 | 151 | 157 | 150 | 155 | 1,084,000 | 1,550 |
| 2014-04-15 | 150 | 152 | 148 | 150 | 402,000 | 1,500 |
| 2014-04-14 | 149 | 152 | 148 | 148 | 542,000 | 1,480 |
| 2014-04-11 | 150 | 151 | 148 | 149 | 642,000 | 1,490 |
| 2014-04-10 | 156 | 157 | 152 | 153 | 432,000 | 1,530 |
| 2014-04-09 | 156 | 157 | 152 | 152 | 750,000 | 1,520 |
| 2014-04-08 | 161 | 161 | 157 | 157 | 537,000 | 1,570 |
| 2014-04-07 | 161 | 164 | 160 | 161 | 405,000 | 1,610 |
| 2014-04-04 | 160 | 164 | 159 | 162 | 532,000 | 1,620 |
| 2014-04-03 | 163 | 165 | 161 | 161 | 451,000 | 1,610 |
| 2014-04-02 | 164 | 166 | 162 | 163 | 1,334,000 | 1,630 |
| 2014-04-01 | 159 | 163 | 158 | 163 | 910,000 | 1,630 |
| 2014-03-31 | 160 | 160 | 158 | 160 | 521,000 | 1,600 |
| 2014-03-28 | 157 | 159 | 156 | 159 | 378,000 | 1,590 |
| 2014-03-27 | 156 | 159 | 153 | 159 | 403,000 | 1,590 |
| 2014-03-26 | 157 | 159 | 156 | 157 | 1,017,000 | 1,570 |
| 2014-03-25 | 156 | 160 | 155 | 156 | 923,000 | 1,560 |
| 2014-03-24 | 146 | 157 | 146 | 153 | 1,143,000 | 1,530 |
| 2014-03-20 | 152 | 153 | 146 | 146 | 1,188,000 | 1,460 |
| 2014-03-19 | 153 | 155 | 151 | 153 | 884,000 | 1,530 |
| 2014-03-18 | 153 | 156 | 152 | 153 | 1,012,000 | 1,530 |
| 2014-03-17 | 155 | 157 | 148 | 150 | 1,792,000 | 1,500 |
| 2014-03-14 | 158 | 161 | 157 | 157 | 1,129,000 | 1,570 |
| 2014-03-13 | 162 | 163 | 159 | 161 | 850,000 | 1,610 |
| 2014-03-12 | 163 | 164 | 162 | 162 | 284,000 | 1,620 |
| 2014-03-11 | 166 | 166 | 163 | 165 | 561,000 | 1,650 |
| 2014-03-10 | 165 | 166 | 163 | 165 | 539,000 | 1,650 |
| 2014-03-07 | 164 | 165 | 162 | 165 | 643,000 | 1,650 |
| 2014-03-06 | 161 | 165 | 161 | 164 | 1,402,000 | 1,640 |
| 2014-03-05 | 164 | 166 | 161 | 163 | 660,000 | 1,630 |
| 2014-03-04 | 160 | 164 | 160 | 164 | 798,000 | 1,640 |
| 2014-03-03 | 160 | 163 | 158 | 162 | 847,000 | 1,620 |
| 2014-02-28 | 163 | 164 | 161 | 162 | 772,000 | 1,620 |
| 2014-02-27 | 165 | 167 | 163 | 164 | 604,000 | 1,640 |
| 2014-02-26 | 165 | 165 | 163 | 165 | 557,000 | 1,650 |
| 2014-02-25 | 168 | 169 | 165 | 166 | 513,000 | 1,660 |
| 2014-02-24 | 166 | 170 | 165 | 167 | 712,000 | 1,670 |
| 2014-02-21 | 164 | 167 | 163 | 166 | 635,000 | 1,660 |
| 2014-02-20 | 166 | 168 | 162 | 162 | 503,000 | 1,620 |
| 2014-02-19 | 167 | 169 | 166 | 166 | 398,000 | 1,660 |
| 2014-02-18 | 166 | 172 | 165 | 169 | 1,876,000 | 1,690 |
| 2014-02-17 | 161 | 164 | 157 | 164 | 540,000 | 1,640 |
| 2014-02-14 | 164 | 166 | 160 | 161 | 840,000 | 1,610 |
| 2014-02-13 | 167 | 167 | 163 | 164 | 584,000 | 1,640 |
| 2014-02-12 | 170 | 170 | 167 | 168 | 1,041,000 | 1,680 |
| 2014-02-10 | 168 | 168 | 165 | 167 | 1,412,000 | 1,670 |
| 2014-02-07 | 154 | 167 | 153 | 162 | 2,927,000 | 1,620 |
| 2014-02-06 | 146 | 154 | 146 | 151 | 920,000 | 1,510 |
| 2014-02-05 | 149 | 150 | 141 | 146 | 1,224,000 | 1,460 |
| 2014-02-04 | 145 | 148 | 142 | 142 | 1,945,000 | 1,420 |
| 2014-02-03 | 160 | 160 | 154 | 155 | 879,000 | 1,550 |
| 2014-01-31 | 165 | 166 | 157 | 162 | 1,120,000 | 1,620 |
| 2014-01-30 | 167 | 167 | 162 | 164 | 642,000 | 1,640 |
| 2014-01-29 | 165 | 170 | 165 | 169 | 677,000 | 1,690 |
| 2014-01-28 | 167 | 170 | 162 | 162 | 1,127,000 | 1,620 |
| 2014-01-27 | 167 | 169 | 165 | 167 | 1,659,000 | 1,670 |
| 2014-01-24 | 168 | 179 | 168 | 174 | 6,996,000 | 1,740 |
| 2014-01-23 | 170 | 171 | 167 | 167 | 1,182,000 | 1,670 |
| 2014-01-22 | 171 | 172 | 168 | 170 | 927,000 | 1,700 |
| 2014-01-21 | 173 | 174 | 170 | 170 | 2,056,000 | 1,700 |
| 2014-01-20 | 169 | 175 | 168 | 173 | 2,816,000 | 1,730 |
| 2014-01-17 | 166 | 171 | 166 | 169 | 1,038,000 | 1,690 |
| 2014-01-16 | 170 | 172 | 166 | 168 | 1,679,000 | 1,680 |
| 2014-01-15 | 165 | 169 | 164 | 168 | 1,318,000 | 1,680 |
| 2014-01-14 | 164 | 164 | 160 | 162 | 1,140,000 | 1,620 |
| 2014-01-10 | 169 | 169 | 166 | 166 | 617,000 | 1,660 |
| 2014-01-09 | 170 | 170 | 167 | 169 | 699,000 | 1,690 |
| 2014-01-08 | 168 | 172 | 168 | 170 | 1,595,000 | 1,700 |
| 2014-01-07 | 167 | 168 | 166 | 167 | 832,000 | 1,670 |
| 2014-01-06 | 166 | 169 | 164 | 166 | 1,250,000 | 1,660 |
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