5981 東京製綱(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,958	1,968	1,941	1,964	45,800	1,964
2016-12-29	1,968	1,968	1,923	1,943	80,100	1,943
2016-12-28	1,932	1,989	1,932	1,980	60,000	1,980
2016-12-27	1,941	1,952	1,920	1,950	88,100	1,950
2016-12-26	1,985	1,985	1,938	1,952	73,100	1,952
2016-12-22	1,967	1,981	1,938	1,981	101,600	1,981
2016-12-21	2,043	2,043	1,977	1,986	100,300	1,986
2016-12-20	2,025	2,037	2,005	2,018	79,800	2,018
2016-12-19	2,030	2,047	2,016	2,043	70,300	2,043
2016-12-16	2,042	2,062	2,035	2,050	73,600	2,050
2016-12-15	2,022	2,050	2,020	2,042	80,000	2,042
2016-12-14	2,080	2,080	2,013	2,026	93,800	2,026
2016-12-13	2,057	2,080	2,043	2,080	48,300	2,080
2016-12-12	2,088	2,097	2,031	2,061	69,200	2,061
2016-12-09	2,061	2,093	2,053	2,078	121,800	2,078
2016-12-08	2,108	2,120	2,070	2,096	92,200	2,096
2016-12-07	2,115	2,130	2,095	2,108	36,900	2,108
2016-12-06	2,140	2,142	2,084	2,121	98,200	2,121
2016-12-05	2,121	2,140	2,093	2,123	87,900	2,123
2016-12-02	2,070	2,128	2,052	2,122	116,500	2,122
2016-12-01	2,136	2,136	2,019	2,061	222,000	2,061
2016-11-30	2,165	2,182	2,080	2,108	182,200	2,108
2016-11-29	2,199	2,260	2,149	2,225	226,300	2,225
2016-11-28	2,074	2,195	2,050	2,184	130,200	2,184
2016-11-25	2,082	2,124	2,063	2,084	87,300	2,084
2016-11-24	2,030	2,100	2,030	2,095	128,400	2,095
2016-11-22	1,995	2,029	1,985	2,026	64,000	2,026
2016-11-21	1,999	2,020	1,999	2,007	79,300	2,007
2016-11-18	1,971	2,025	1,971	1,983	92,500	1,983
2016-11-17	1,872	1,961	1,860	1,952	88,900	1,952
2016-11-16	1,967	1,968	1,838	1,886	121,400	1,886
2016-11-15	1,946	1,971	1,901	1,935	124,400	1,935
2016-11-14	1,830	1,918	1,825	1,906	67,900	1,906
2016-11-11	1,790	1,845	1,775	1,810	81,600	1,810
2016-11-10	1,780	1,786	1,716	1,774	71,500	1,774
2016-11-09	1,791	1,793	1,612	1,647	63,500	1,647
2016-11-08	1,749	1,789	1,746	1,789	49,300	1,789
2016-11-07	1,751	1,766	1,730	1,735	35,900	1,735
2016-11-04	1,728	1,744	1,723	1,735	37,900	1,735
2016-11-02	1,729	1,763	1,729	1,734	57,000	1,734
2016-11-01	1,730	1,742	1,730	1,739	28,500	1,739
2016-10-31	1,732	1,739	1,721	1,733	22,900	1,733
2016-10-28	1,733	1,744	1,725	1,733	75,300	1,733
2016-10-27	1,739	1,746	1,722	1,733	57,200	1,733
2016-10-26	1,734	1,741	1,730	1,734	27,800	1,734
2016-10-25	1,730	1,740	1,719	1,731	34,800	1,731
2016-10-24	1,732	1,745	1,717	1,724	31,600	1,724
2016-10-21	1,759	1,759	1,740	1,742	16,400	1,742
2016-10-20	1,725	1,758	1,725	1,758	21,400	1,758
2016-10-19	1,745	1,745	1,712	1,726	16,800	1,726
2016-10-17	1,701	1,710	1,690	1,703	20,400	1,703
2016-10-13	1,689	1,699	1,680	1,691	25,600	1,691
2016-10-12	1,711	1,711	1,670	1,674	29,500	1,674
2016-10-11	1,704	1,734	1,700	1,717	29,500	1,717
2016-10-07	1,705	1,713	1,697	1,704	21,500	1,704
2016-10-06	1,692	1,711	1,692	1,705	24,900	1,705
2016-10-05	1,689	1,689	1,666	1,675	21,800	1,675
2016-10-04	1,665	1,681	1,660	1,670	22,300	1,670
2016-10-03	1,674	1,690	1,659	1,663	48,000	1,663
2016-09-30	1,659	1,690	1,651	1,685	35,600	1,685
2016-09-29	1,629	1,684	1,629	1,682	67,100	1,682
2016-09-28	1,680	1,680	1,630	1,632	65,600	1,632
2016-09-27	163	166	163	166	211,000	1,660
2016-09-26	162	165	161	165	396,000	1,650
2016-09-23	167	167	164	166	403,000	1,660
2016-09-21	162	168	161	168	389,000	1,680
2016-09-20	161	164	161	162	255,000	1,620
2016-09-16	160	162	158	162	428,000	1,620
2016-09-15	163	163	157	160	478,000	1,600
2016-09-14	164	165	162	164	137,000	1,640
2016-09-13	168	168	165	165	146,000	1,650
2016-09-12	166	168	165	168	401,000	1,680
2016-09-09	167	168	166	168	287,000	1,680
2016-09-08	167	169	167	167	268,000	1,670
2016-09-07	170	170	166	168	641,000	1,680
2016-09-06	172	173	170	172	236,000	1,720
2016-09-05	173	175	172	172	194,000	1,720
2016-09-02	176	176	171	172	435,000	1,720
2016-09-01	179	180	177	178	275,000	1,780
2016-08-31	172	180	171	180	895,000	1,800
2016-08-30	171	171	168	170	192,000	1,700
2016-08-29	173	173	170	170	234,000	1,700
2016-08-26	170	173	168	172	567,000	1,720
2016-08-25	168	168	166	167	198,000	1,670
2016-08-24	169	171	168	169	164,000	1,690
2016-08-23	171	172	167	168	728,000	1,680
2016-08-22	169	172	166	172	540,000	1,720
2016-08-19	164	169	163	169	552,000	1,690
2016-08-18	161	162	160	161	209,000	1,610
2016-08-17	158	164	158	163	390,000	1,630
2016-08-16	161	164	160	160	487,000	1,600
2016-08-15	163	163	158	160	425,000	1,600
2016-08-12	168	168	162	164	609,000	1,640
2016-08-10	165	167	159	167	807,000	1,670
2016-08-09	163	166	161	165	350,000	1,650
2016-08-08	161	163	160	163	508,000	1,630
2016-08-05	161	165	159	159	566,000	1,590
2016-08-04	158	163	157	162	972,000	1,620
2016-08-03	164	164	157	158	765,000	1,580
2016-08-02	168	170	166	166	376,000	1,660
2016-08-01	168	172	167	169	504,000	1,690
2016-07-29	167	170	165	169	459,000	1,690
2016-07-28	167	169	164	169	285,000	1,690
2016-07-27	165	169	165	167	600,000	1,670
2016-07-26	168	168	164	165	618,000	1,650
2016-07-25	167	170	167	168	354,000	1,680
2016-07-22	166	169	166	166	319,000	1,660
2016-07-21	168	171	166	168	755,000	1,680
2016-07-20	166	169	164	168	719,000	1,680
2016-07-19	164	167	164	166	711,000	1,660
2016-07-15	160	167	160	165	716,000	1,650
2016-07-14	160	162	158	160	581,000	1,600
2016-07-13	160	163	160	162	784,000	1,620
2016-07-12	157	160	157	159	663,000	1,590
2016-07-11	157	157	153	155	684,000	1,550
2016-07-08	149	151	148	148	482,000	1,480
2016-07-07	151	152	147	149	727,000	1,490
2016-07-06	150	153	149	151	675,000	1,510
2016-07-05	149	153	147	153	532,000	1,530
2016-07-04	148	151	147	150	558,000	1,500
2016-07-01	149	150	147	150	500,000	1,500
2016-06-30	148	149	146	147	405,000	1,470
2016-06-29	147	148	145	147	438,000	1,470
2016-06-28	142	146	140	145	498,000	1,450
2016-06-27	147	148	143	144	321,000	1,440
2016-06-24	155	156	132	142	1,490,000	1,420
2016-06-23	148	155	146	154	542,000	1,540
2016-06-22	150	150	146	147	426,000	1,470
2016-06-21	149	150	148	150	320,000	1,500
2016-06-20	147	151	145	151	462,000	1,510
2016-06-17	142	147	141	147	1,255,000	1,470
2016-06-16	151	151	141	142	561,000	1,420
2016-06-15	146	154	145	148	990,000	1,480
2016-06-14	149	150	143	145	668,000	1,450
2016-06-13	154	154	149	149	660,000	1,490
2016-06-10	160	160	156	156	560,000	1,560
2016-06-09	158	160	156	157	343,000	1,570
2016-06-08	155	159	155	159	293,000	1,590
2016-06-07	153	156	153	155	357,000	1,550
2016-06-06	149	153	148	153	309,000	1,530
2016-06-03	153	155	151	152	179,000	1,520
2016-06-02	157	158	152	153	497,000	1,530
2016-06-01	161	161	158	158	429,000	1,580
2016-05-31	158	162	156	162	796,000	1,620
2016-05-30	159	159	156	158	371,000	1,580
2016-05-27	159	159	157	159	185,000	1,590
2016-05-26	160	161	157	158	341,000	1,580
2016-05-25	158	160	155	159	755,000	1,590
2016-05-24	157	158	156	156	364,000	1,560
2016-05-23	159	159	156	158	327,000	1,580
2016-05-20	155	158	152	158	355,000	1,580
2016-05-19	158	159	155	155	278,000	1,550
2016-05-18	157	161	155	159	866,000	1,590
2016-05-17	154	155	153	155	239,000	1,550
2016-05-16	153	154	150	152	409,000	1,520
2016-05-13	152	158	151	153	765,000	1,530
2016-05-12	148	151	146	150	389,000	1,500
2016-05-11	149	151	148	149	410,000	1,490
2016-05-10	147	149	145	147	545,000	1,470
2016-05-09	145	146	144	145	218,000	1,450
2016-05-06	147	147	143	144	532,000	1,440
2016-05-02	146	149	146	146	474,000	1,460
2016-04-28	157	160	152	152	695,000	1,520
2016-04-27	155	158	152	156	473,000	1,560
2016-04-26	160	160	150	153	726,000	1,530
2016-04-25	161	163	157	159	931,000	1,590
2016-04-22	157	160	154	159	433,000	1,590
2016-04-21	159	159	157	159	478,000	1,590
2016-04-20	157	158	155	156	671,000	1,560
2016-04-19	152	155	151	154	314,000	1,540
2016-04-18	151	151	148	149	380,000	1,490
2016-04-15	154	156	153	154	565,000	1,540
2016-04-14	150	156	150	156	920,000	1,560
2016-04-13	147	149	145	148	674,000	1,480
2016-04-12	142	147	141	145	711,000	1,450
2016-04-11	144	144	139	141	641,000	1,410
2016-04-08	138	146	138	143	658,000	1,430
2016-04-07	138	144	137	142	921,000	1,420
2016-04-06	142	142	135	136	2,006,000	1,360
2016-04-05	149	150	142	142	776,000	1,420
2016-04-04	151	155	148	150	478,000	1,500
2016-04-01	161	162	151	153	1,399,000	1,530
2016-03-31	170	170	161	163	945,000	1,630
2016-03-30	169	173	168	170	1,016,000	1,700
2016-03-29	165	168	163	168	729,000	1,680
2016-03-28	168	168	164	167	782,000	1,670
2016-03-25	165	165	162	165	493,000	1,650
2016-03-24	165	165	162	164	652,000	1,640
2016-03-23	167	167	164	165	287,000	1,650
2016-03-22	164	167	163	167	598,000	1,670
2016-03-18	164	164	160	161	459,000	1,610
2016-03-17	164	166	161	164	784,000	1,640
2016-03-16	164	164	161	161	522,000	1,610
2016-03-15	166	167	163	165	665,000	1,650
2016-03-14	169	169	165	166	567,000	1,660
2016-03-11	162	167	160	167	1,281,000	1,670
2016-03-10	168	168	162	164	1,230,000	1,640
2016-03-09	155	166	155	166	1,999,000	1,660
2016-03-08	159	164	155	157	1,368,000	1,570
2016-03-07	165	168	160	160	2,088,000	1,600
2016-03-04	154	164	154	163	1,885,000	1,630
2016-03-03	146	154	146	152	846,000	1,520
2016-03-02	143	148	142	146	891,000	1,460
2016-03-01	140	143	139	140	1,190,000	1,400
2016-02-29	143	144	139	139	1,587,000	1,390
2016-02-26	145	146	140	142	1,328,000	1,420
2016-02-25	140	142	137	141	945,000	1,410
2016-02-24	138	143	136	138	553,000	1,380
2016-02-23	141	143	141	142	668,000	1,420
2016-02-22	140	143	139	139	677,000	1,390
2016-02-19	144	144	141	143	596,000	1,430
2016-02-18	143	148	142	146	871,000	1,460
2016-02-17	144	148	137	140	967,000	1,400
2016-02-16	142	150	139	145	1,162,000	1,450
2016-02-15	136	144	135	142	1,234,000	1,420
2016-02-12	130	135	128	129	1,531,000	1,290
2016-02-10	144	145	135	139	1,823,000	1,390
2016-02-09	142	150	140	144	1,734,000	1,440
2016-02-08	146	149	139	147	3,040,000	1,470
2016-02-05	147	151	147	150	1,110,000	1,500
2016-02-04	155	155	149	150	1,931,000	1,500
2016-02-03	158	158	152	155	1,140,000	1,550
2016-02-02	164	165	159	161	1,178,000	1,610
2016-02-01	166	167	162	166	1,550,000	1,660
2016-01-29	160	166	154	164	1,368,000	1,640
2016-01-28	165	165	158	160	1,297,000	1,600
2016-01-27	165	168	160	167	1,408,000	1,670
2016-01-26	165	165	161	162	904,000	1,620
2016-01-25	170	172	164	168	888,000	1,680
2016-01-22	157	166	156	166	1,057,000	1,660
2016-01-21	160	164	152	152	1,066,000	1,520
2016-01-20	168	168	157	159	870,000	1,590
2016-01-19	165	168	161	165	1,349,000	1,650
2016-01-18	163	168	161	168	695,000	1,680
2016-01-15	177	177	169	170	783,000	1,700
2016-01-14	175	175	167	173	894,000	1,730
2016-01-13	174	179	174	177	917,000	1,770
2016-01-12	180	180	172	172	1,105,000	1,720
2016-01-08	182	185	181	182	763,000	1,820
2016-01-07	186	188	182	183	825,000	1,830
2016-01-06	190	192	187	189	709,000	1,890
2016-01-05	195	195	190	190	871,000	1,900
2016-01-04	200	201	194	196	512,000	1,960

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