5981 東京製綱(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-2890394190393068,600930
2018-12-27893912891910129,600910
2018-12-26851890833861177,000861
2018-12-25808845800810323,800810
2018-12-21955962925928166,200928
2018-12-209901,008962964122,500964
2018-12-199801,0129721,00580,0001,005
2018-12-181,0301,030999999151,200999
2018-12-171,0601,0661,0481,05180,7001,051
2018-12-141,0911,0931,0601,06274,4001,062
2018-12-131,0691,0961,0691,09362,6001,093
2018-12-121,0321,0741,0321,07084,1001,070
2018-12-111,0761,0821,0281,030101,9001,030
2018-12-101,0621,0861,0581,07687,8001,076
2018-12-071,0871,0981,0581,086124,3001,086
2018-12-061,1051,1111,0791,09499,4001,094
2018-12-051,1231,1381,1161,11872,1001,118
2018-12-041,1661,1661,1341,13668,1001,136
2018-12-031,1631,1841,1601,17054,5001,170
2018-11-301,1491,1601,1481,15341,8001,153
2018-11-291,1531,1601,1471,14942,0001,149
2018-11-281,1331,1461,1211,14338,2001,143
2018-11-271,1391,1641,1331,13771,3001,137
2018-11-261,0961,1291,0961,12246,2001,122
2018-11-221,0961,1121,0871,10964,2001,109
2018-11-211,0721,0951,0631,09287,5001,092
2018-11-201,0701,0881,0601,08365,5001,083
2018-11-191,0801,0931,0771,08594,2001,085
2018-11-161,1431,1431,0891,091147,1001,091
2018-11-151,1301,1411,1241,13285,9001,132
2018-11-141,1581,1721,1461,14777,8001,147
2018-11-131,1911,1951,1401,164148,1001,164
2018-11-121,2521,2581,2271,23396,6001,233
2018-11-091,2621,2831,2441,25892,8001,258
2018-11-081,2881,2921,2601,281117,7001,281
2018-11-071,2531,2891,2411,269130,6001,269
2018-11-061,2051,2741,2031,265163,1001,265
2018-11-051,2001,2161,1821,19781,7001,197
2018-11-021,1671,2141,1611,211108,2001,211
2018-11-011,1501,1801,1331,167120,4001,167
2018-10-311,1691,1721,1201,155158,8001,155
2018-10-301,1221,2161,1221,175424,5001,175
2018-10-291,2141,2291,0621,121358,6001,121
2018-10-261,2631,2631,2141,218107,6001,218
2018-10-251,2811,2811,2301,234171,0001,234
2018-10-241,3101,3251,2981,30961,8001,309
2018-10-231,3321,3321,3061,30690,9001,306
2018-10-221,3301,3451,3131,34158,8001,341
2018-10-191,3361,3371,3211,32955,7001,329
2018-10-181,3651,3681,3451,34561,6001,345
2018-10-171,3621,3861,3591,37168,8001,371
2018-10-161,3221,3411,3111,33960,8001,339
2018-10-151,3511,3571,3211,32483,9001,324
2018-10-121,3251,3561,3231,35169,5001,351
2018-10-111,3051,3401,3011,327144,7001,327
2018-10-101,3571,3701,3271,343120,8001,343
2018-10-091,3651,3751,3341,342231,8001,342
2018-10-051,4001,4001,3451,374277,7001,374
2018-10-041,4391,4441,4091,422141,3001,422
2018-10-031,4871,4921,4381,440109,1001,440
2018-10-021,5071,5331,4841,487118,0001,487
2018-10-011,4861,5001,4711,49339,7001,493
2018-09-281,5121,5151,4751,486112,6001,486
2018-09-271,5101,5231,4891,51093,6001,510
2018-09-261,5291,5321,4951,52183,2001,521
2018-09-251,5341,5471,5081,533126,4001,533
2018-09-211,4821,5521,4691,539157,1001,539
2018-09-201,4681,4881,4521,465100,8001,465
2018-09-191,4801,4801,4461,46898,4001,468
2018-09-181,4371,4781,4191,46271,2001,462
2018-09-141,4251,4451,4251,43874,8001,438
2018-09-131,4061,4481,4061,42250,7001,422
2018-09-121,4251,4331,4011,41358,2001,413
2018-09-111,4501,4591,4251,42956,3001,429
2018-09-101,4391,4661,4391,44931,8001,449
2018-09-071,4421,4441,4101,440102,0001,440
2018-09-061,4841,4881,4391,44486,2001,444
2018-09-051,4981,5151,4791,48764,6001,487
2018-09-041,4941,5151,4851,50048,3001,500
2018-09-031,5111,5111,4681,48465,2001,484
2018-08-311,5051,5261,5011,50855,3001,508
2018-08-301,5101,5261,4971,508107,4001,508
2018-08-291,4551,5011,4531,488117,5001,488
2018-08-281,4911,5071,4521,47198,2001,471
2018-08-271,4631,4891,4551,485141,5001,485
2018-08-241,4261,4481,4041,44297,8001,442
2018-08-231,4221,4321,4021,421140,9001,421
2018-08-221,4001,4191,3941,418111,4001,418
2018-08-211,4291,4371,3841,391185,9001,391
2018-08-201,4351,4421,4201,42955,5001,429
2018-08-171,4261,4351,3981,43395,9001,433
2018-08-161,4161,4331,4031,407149,2001,407
2018-08-151,4121,4271,3921,425263,4001,425
2018-08-141,4131,4321,3611,410527,4001,410
2018-08-131,7111,7751,3421,443967,9001,443
2018-08-101,6951,7291,6951,71493,0001,714
2018-08-091,7231,7231,6661,693165,0001,693
2018-08-081,7041,7381,6981,72671,9001,726
2018-08-071,7061,7281,6961,72261,7001,722
2018-08-061,7261,7261,6921,70395,5001,703
2018-08-031,7981,7981,7411,74757,6001,747
2018-08-021,8241,8501,7751,79579,2001,795
2018-08-011,8091,8381,7891,826125,0001,826
2018-07-311,7451,8011,7151,793132,2001,793
2018-07-301,7401,7571,7321,74338,0001,743
2018-07-271,7291,7631,7291,74347,9001,743
2018-07-261,7291,7461,7111,72953,1001,729
2018-07-251,7031,7211,6931,71256,7001,712
2018-07-241,6841,7101,6741,68787,9001,687
2018-07-231,6651,6971,6571,67466,0001,674
2018-07-201,6971,6981,6661,68077,7001,680
2018-07-191,6801,7121,6751,68161,5001,681
2018-07-181,7001,7091,6621,67552,1001,675
2018-07-171,6681,7031,6551,67981,6001,679
2018-07-131,6411,6901,6211,662150,2001,662
2018-07-121,6611,6671,6271,63192,9001,631
2018-07-111,6891,6891,6531,66296,9001,662
2018-07-101,7441,7491,6991,70092,9001,700
2018-07-091,6851,7101,6731,70492,2001,704
2018-07-061,6651,6861,6561,67487,1001,674
2018-07-051,7121,7241,6571,66180,5001,661
2018-07-041,6781,7371,6731,72076,5001,720
2018-07-031,7301,7551,6871,699116,4001,699
2018-07-021,7661,7771,7231,728104,3001,728
2018-06-291,7831,7871,7581,76789,0001,767
2018-06-281,8021,8151,7651,789104,4001,789
2018-06-271,8521,8611,8211,82168,4001,821
2018-06-261,8471,8811,8351,87074,9001,870
2018-06-251,9101,9201,8631,86781,3001,867
2018-06-221,8501,9211,8501,920122,7001,920
2018-06-211,8351,8961,8201,878114,3001,878
2018-06-201,7721,8521,7721,839172,7001,839
2018-06-191,8971,9041,7071,771693,0001,771
2018-06-181,9952,0031,9111,931218,2001,931
2018-06-151,9021,9431,8791,937291,9001,937
2018-06-141,9301,9441,8871,893174,5001,893
2018-06-131,9421,9501,9081,93463,0001,934
2018-06-121,9411,9531,9151,930116,2001,930
2018-06-111,9221,9551,9071,937133,4001,937
2018-06-081,9731,9821,9371,962109,5001,962
2018-06-072,0052,0241,9851,99456,7001,994
2018-06-061,9602,0101,9322,008152,4002,008
2018-06-052,0902,0901,9651,974131,3001,974
2018-06-042,0742,0972,0592,07834,4002,078
2018-06-012,0402,1002,0232,07171,2002,071
2018-05-312,0182,0371,9922,02959,4002,029
2018-05-301,9962,0461,9952,01446,4002,014
2018-05-292,0392,0622,0082,02639,3002,026
2018-05-282,0232,0411,9982,03935,0002,039
2018-05-252,0172,0261,9892,00541,8002,005
2018-05-242,0202,0261,9841,99959,3001,999
2018-05-232,0132,0341,9772,02481,4002,024
2018-05-222,0752,0762,0222,03351,3002,033
2018-05-212,0852,0952,0602,07747,8002,077
2018-05-182,0632,1032,0382,09450,6002,094
2018-05-172,0702,0732,0402,04764,9002,047
2018-05-162,1052,1072,0482,06985,2002,069
2018-05-152,0772,1402,0772,126108,9002,126
2018-05-142,1812,1822,0402,069150,5002,069
2018-05-112,3782,3922,1132,188141,0002,188
2018-05-102,3272,3692,2962,34975,4002,349
2018-05-092,3402,3402,3002,32739,0002,327
2018-05-082,3272,3662,3002,33849,1002,338
2018-05-072,3202,3442,2862,32729,8002,327
2018-05-022,3152,3222,2852,32129,1002,321
2018-05-012,3232,3402,2842,30757,3002,307
2018-04-272,3672,4252,3562,36174,4002,361
2018-04-262,3502,3662,3112,35249,8002,352
2018-04-252,3152,3502,2912,34239,0002,342
2018-04-242,3442,3442,3082,32530,0002,325
2018-04-232,3402,3742,3322,33436,3002,334
2018-04-202,3182,3592,3152,34042,9002,340
2018-04-192,2612,3462,2352,330128,8002,330
2018-04-182,2392,2652,2252,24855,4002,248
2018-04-172,2452,2792,2152,23551,4002,235
2018-04-162,2252,2562,2002,25555,6002,255
2018-04-132,3192,3192,2122,218147,5002,218
2018-04-122,3022,3292,2952,32194,0002,321
2018-04-112,3272,3622,3152,343104,6002,343
2018-04-102,3062,3462,3062,335103,0002,335
2018-04-092,4042,4132,2762,298189,2002,298
2018-04-062,3602,4782,3502,454245,9002,454
2018-04-052,1962,3852,1962,360244,1002,360
2018-04-042,1622,2102,1552,19652,6002,196
2018-04-032,0922,1612,0852,14655,7002,146
2018-03-302,1052,1282,0972,10255,5002,102
2018-03-292,1592,1662,0732,09675,9002,096
2018-03-282,1372,1462,1182,13443,6002,134
2018-03-272,1752,2142,1732,18270,7002,182
2018-03-262,1582,1702,1102,160100,2002,160
2018-03-232,2782,2792,1612,180145,9002,180
2018-03-222,3592,3592,3102,34476,1002,344
2018-03-202,3592,3742,3352,36182,5002,361
2018-03-192,3792,4152,3712,392112,7002,392
2018-03-162,3852,3852,3442,36293,6002,362
2018-03-152,3732,3872,3512,381104,4002,381
2018-03-142,3842,4342,3602,397196,1002,397
2018-03-132,2762,4392,2572,406647,3002,406
2018-03-122,1692,1792,1402,17665,2002,176
2018-03-092,1492,1642,1172,13579,0002,135
2018-03-082,1262,1472,1162,12754,5002,127
2018-03-072,1032,1642,0902,11486,7002,114
2018-03-062,1042,1452,0992,116105,1002,116
2018-03-052,0962,1042,0602,08593,9002,085
2018-03-022,0672,1302,0542,117187,2002,117
2018-03-012,0842,0842,0442,05389,4002,053
2018-02-282,0802,1182,0802,09598,6002,095
2018-02-272,1202,1502,0812,089118,7002,089
2018-02-262,1032,1292,0812,090140,3002,090
2018-02-232,0412,0892,0292,080177,7002,080
2018-02-222,0272,0612,0052,009183,6002,009
2018-02-211,9932,0371,9932,030159,4002,030
2018-02-201,9711,9971,9461,992102,6001,992
2018-02-191,9452,0091,9411,997207,3001,997
2018-02-161,9131,9501,8951,94095,7001,940
2018-02-151,9161,9251,8811,90487,4001,904
2018-02-141,8911,9401,8751,906146,1001,906
2018-02-131,8651,9511,8161,900204,5001,900
2018-02-091,7681,7991,7421,785140,4001,785
2018-02-081,7901,8241,7821,799112,6001,799
2018-02-071,7631,8141,7631,774123,4001,774
2018-02-061,7501,7601,6921,734187,3001,734
2018-02-051,8301,8481,8221,83372,0001,833
2018-02-021,8751,8831,8621,87047,4001,870
2018-02-011,8401,8691,8401,86741,2001,867
2018-01-311,8421,8531,8351,83872,1001,838
2018-01-301,8831,9041,8491,86077,7001,860
2018-01-291,8901,9261,8781,89275,7001,892
2018-01-261,8841,8911,8581,86571,4001,865
2018-01-251,9301,9301,8881,892107,5001,892
2018-01-241,8381,9671,8381,932371,7001,932
2018-01-231,8091,8341,8091,83145,8001,831
2018-01-221,8061,8231,7881,80985,7001,809
2018-01-191,8021,8101,7801,80766,8001,807
2018-01-181,8111,8211,7791,779117,2001,779
2018-01-171,7971,8161,7691,78398,0001,783
2018-01-161,8551,8621,8111,81370,4001,813
2018-01-151,9021,9131,8491,85570,1001,855
2018-01-121,9001,9211,8951,89877,7001,898
2018-01-111,8681,8991,8641,898124,4001,898
2018-01-101,8451,8751,8421,867137,8001,867
2018-01-091,8481,8571,8401,844152,4001,844
2018-01-051,8631,8631,8221,843105,0001,843
2018-01-041,8801,8921,8701,874114,7001,874

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