5981 東京製綱(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,318	1,320	1,301	1,301	20,400	1,301
2019-12-27	1,323	1,329	1,311	1,327	22,900	1,327
2019-12-26	1,312	1,318	1,305	1,317	32,900	1,317
2019-12-25	1,325	1,348	1,323	1,330	41,700	1,330
2019-12-24	1,320	1,330	1,313	1,316	28,900	1,316
2019-12-23	1,323	1,332	1,308	1,311	27,200	1,311
2019-12-20	1,329	1,336	1,316	1,324	44,100	1,324
2019-12-19	1,317	1,335	1,317	1,327	32,900	1,327
2019-12-18	1,334	1,337	1,316	1,319	33,100	1,319
2019-12-17	1,355	1,355	1,329	1,344	49,700	1,344
2019-12-16	1,329	1,354	1,329	1,348	59,200	1,348
2019-12-13	1,343	1,343	1,319	1,320	94,400	1,320
2019-12-12	1,352	1,369	1,297	1,301	100,200	1,301
2019-12-11	1,311	1,355	1,311	1,347	123,200	1,347
2019-12-10	1,277	1,308	1,277	1,298	74,600	1,298
2019-12-09	1,262	1,277	1,261	1,271	62,300	1,271
2019-12-06	1,241	1,253	1,233	1,252	47,600	1,252
2019-12-05	1,190	1,242	1,190	1,229	96,100	1,229
2019-12-04	1,150	1,187	1,148	1,176	64,500	1,176
2019-12-03	1,156	1,160	1,134	1,158	28,300	1,158
2019-12-02	1,141	1,166	1,137	1,156	49,000	1,156
2019-11-29	1,111	1,144	1,111	1,141	52,100	1,141
2019-11-28	1,130	1,130	1,118	1,119	19,300	1,119
2019-11-27	1,144	1,144	1,124	1,126	17,000	1,126
2019-11-26	1,150	1,151	1,129	1,129	20,300	1,129
2019-11-25	1,136	1,143	1,135	1,136	17,600	1,136
2019-11-22	1,129	1,143	1,129	1,132	20,900	1,132
2019-11-21	1,117	1,131	1,103	1,129	24,700	1,129
2019-11-20	1,147	1,147	1,114	1,127	35,100	1,127
2019-11-19	1,163	1,164	1,152	1,159	22,500	1,159
2019-11-18	1,162	1,165	1,152	1,159	20,600	1,159
2019-11-15	1,130	1,165	1,129	1,162	37,600	1,162
2019-11-14	1,146	1,151	1,131	1,131	33,700	1,131
2019-11-13	1,169	1,169	1,146	1,150	29,300	1,150
2019-11-12	1,173	1,173	1,152	1,167	28,300	1,167
2019-11-11	1,141	1,173	1,140	1,166	58,100	1,166
2019-11-08	1,175	1,175	1,090	1,140	108,900	1,140
2019-11-07	1,165	1,165	1,146	1,160	27,000	1,160
2019-11-06	1,167	1,177	1,163	1,165	36,700	1,165
2019-11-05	1,170	1,187	1,156	1,156	54,300	1,156
2019-11-01	1,148	1,164	1,143	1,161	60,700	1,161
2019-10-31	1,149	1,157	1,138	1,153	49,700	1,153
2019-10-30	1,149	1,150	1,129	1,131	137,300	1,131
2019-10-29	1,120	1,146	1,120	1,146	60,800	1,146
2019-10-28	1,120	1,123	1,107	1,118	48,200	1,118
2019-10-25	1,108	1,118	1,087	1,118	52,100	1,118
2019-10-24	1,095	1,107	1,095	1,103	36,800	1,103
2019-10-23	1,087	1,092	1,081	1,091	37,000	1,091
2019-10-21	1,070	1,085	1,070	1,081	44,000	1,081
2019-10-18	1,055	1,064	1,050	1,063	49,600	1,063
2019-10-17	1,054	1,060	1,045	1,050	44,700	1,050
2019-10-16	1,060	1,068	1,049	1,057	48,300	1,057
2019-10-15	1,048	1,063	1,040	1,047	54,100	1,047
2019-10-11	1,040	1,040	1,025	1,033	43,700	1,033
2019-10-10	1,035	1,039	1,026	1,029	29,500	1,029
2019-10-09	1,027	1,034	1,022	1,033	27,400	1,033
2019-10-08	1,012	1,039	1,003	1,032	53,300	1,032
2019-10-07	1,018	1,018	1,000	1,006	20,500	1,006
2019-10-04	1,000	1,007	985	1,007	31,000	1,007
2019-10-03	1,005	1,019	1,002	1,004	38,200	1,004
2019-10-02	1,023	1,034	1,018	1,031	38,900	1,031
2019-10-01	1,011	1,029	1,008	1,028	33,000	1,028
2019-09-30	1,017	1,024	999	1,010	36,500	1,010
2019-09-27	1,015	1,035	995	1,016	61,500	1,016
2019-09-26	987	1,015	981	1,012	98,000	1,012
2019-09-25	974	974	961	972	23,300	972
2019-09-24	963	977	960	970	33,200	970
2019-09-20	949	972	949	966	43,900	966
2019-09-19	945	959	943	957	41,800	957
2019-09-18	975	975	938	945	33,500	945
2019-09-17	960	975	959	971	35,300	971
2019-09-13	956	963	945	963	55,200	963
2019-09-12	960	968	954	956	61,900	956
2019-09-11	939	958	939	958	43,800	958
2019-09-10	933	942	930	934	47,100	934
2019-09-09	934	934	921	931	18,900	931
2019-09-06	930	933	921	927	15,100	927
2019-09-05	902	929	901	929	24,300	929
2019-09-04	900	907	891	902	18,900	902
2019-09-03	896	907	896	906	8,300	906
2019-09-02	897	904	891	902	21,700	902
2019-08-30	876	897	876	897	31,000	897
2019-08-29	865	879	865	875	18,400	875
2019-08-28	873	875	863	871	16,700	871
2019-08-27	886	889	867	873	56,000	873
2019-08-26	909	910	875	886	44,900	886
2019-08-23	902	910	898	909	23,500	909
2019-08-22	903	924	900	906	48,000	906
2019-08-21	900	908	893	895	20,500	895
2019-08-20	903	912	901	911	23,500	911
2019-08-19	895	908	891	897	19,300	897
2019-08-16	886	887	880	885	30,100	885
2019-08-15	870	886	862	880	22,700	880
2019-08-14	869	898	869	898	30,000	898
2019-08-13	854	885	854	865	48,300	865
2019-08-09	865	872	852	869	52,400	869
2019-08-08	874	876	862	870	14,400	870
2019-08-07	862	874	860	870	26,500	870
2019-08-06	848	878	840	876	43,200	876
2019-08-05	875	875	851	869	68,400	869
2019-08-02	898	898	877	884	87,300	884
2019-08-01	913	913	901	907	36,600	907
2019-07-31	921	922	913	917	37,200	917
2019-07-30	915	923	914	923	61,500	923
2019-07-29	931	931	912	924	49,200	924
2019-07-26	937	937	920	928	60,100	928
2019-07-25	940	940	933	938	44,100	938
2019-07-24	945	950	937	944	44,800	944
2019-07-23	942	942	933	940	56,700	940
2019-07-22	946	953	941	942	22,800	942
2019-07-19	938	949	936	948	39,300	948
2019-07-18	970	970	934	936	72,400	936
2019-07-17	976	984	971	972	24,300	972
2019-07-16	980	980	972	974	33,400	974
2019-07-12	994	994	977	979	33,600	979
2019-07-11	980	986	972	986	59,300	986
2019-07-10	996	996	980	985	68,500	985
2019-07-09	1,010	1,011	984	996	83,300	996
2019-07-08	1,016	1,017	1,004	1,008	31,900	1,008
2019-07-05	1,022	1,022	1,006	1,014	50,200	1,014
2019-07-04	1,020	1,024	1,013	1,021	38,300	1,021
2019-07-03	1,034	1,034	1,013	1,020	42,600	1,020
2019-07-02	1,028	1,036	1,018	1,036	50,800	1,036
2019-07-01	1,015	1,026	1,003	1,026	53,500	1,026
2019-06-28	996	1,006	996	998	32,100	998
2019-06-27	1,000	1,003	994	1,003	31,000	1,003
2019-06-26	1,010	1,010	995	1,000	27,600	1,000
2019-06-25	1,022	1,022	996	1,010	29,500	1,010
2019-06-24	995	1,010	988	1,010	32,900	1,010
2019-06-21	1,023	1,024	991	991	51,800	991
2019-06-20	1,027	1,027	1,014	1,023	16,900	1,023
2019-06-19	1,027	1,033	1,014	1,028	24,700	1,028
2019-06-18	1,012	1,015	990	999	25,300	999
2019-06-17	1,037	1,037	996	1,012	30,700	1,012
2019-06-14	1,024	1,027	1,002	1,018	25,800	1,018
2019-06-13	1,042	1,042	1,006	1,014	25,800	1,014
2019-06-12	1,039	1,044	1,032	1,044	23,100	1,044
2019-06-11	1,028	1,039	1,020	1,039	25,500	1,039
2019-06-10	1,017	1,028	1,009	1,028	27,300	1,028
2019-06-07	980	1,002	970	1,002	49,400	1,002
2019-06-06	1,005	1,005	985	986	22,800	986
2019-06-05	988	1,002	982	1,001	26,200	1,001
2019-06-04	958	974	948	973	26,200	973
2019-06-03	965	965	950	960	27,900	960
2019-05-31	979	986	971	971	25,500	971
2019-05-30	990	993	977	986	22,400	986
2019-05-29	987	994	971	992	19,500	992
2019-05-28	1,004	1,005	981	992	31,000	992
2019-05-27	1,022	1,022	1,002	1,010	25,100	1,010
2019-05-24	997	1,015	987	1,015	28,500	1,015
2019-05-23	1,005	1,008	988	1,008	49,900	1,008
2019-05-22	990	1,015	990	999	67,000	999
2019-05-21	954	987	951	981	30,700	981
2019-05-20	991	994	960	966	56,900	966
2019-05-17	982	993	971	982	79,800	982
2019-05-16	1,000	1,001	974	981	71,000	981
2019-05-15	1,051	1,051	1,004	1,005	58,700	1,005
2019-05-14	1,053	1,053	1,025	1,044	62,600	1,044
2019-05-13	1,093	1,094	1,036	1,074	146,300	1,074
2019-05-10	1,077	1,098	1,066	1,089	61,300	1,089
2019-05-09	1,079	1,091	1,066	1,077	73,200	1,077
2019-05-08	1,055	1,077	1,049	1,066	73,500	1,066
2019-05-07	1,079	1,089	1,057	1,059	33,400	1,059
2019-04-26	1,099	1,099	1,068	1,090	49,100	1,090
2019-04-25	1,092	1,108	1,086	1,106	38,000	1,106
2019-04-24	1,090	1,097	1,079	1,095	52,300	1,095
2019-04-23	1,100	1,100	1,069	1,076	84,500	1,076
2019-04-22	1,079	1,115	1,074	1,107	66,400	1,107
2019-04-19	1,075	1,083	1,075	1,080	25,100	1,080
2019-04-18	1,098	1,106	1,056	1,067	68,600	1,067
2019-04-17	1,085	1,098	1,081	1,098	46,100	1,098
2019-04-16	1,062	1,089	1,055	1,084	57,100	1,084
2019-04-15	1,036	1,062	1,036	1,062	44,000	1,062
2019-04-12	1,038	1,042	1,030	1,033	23,800	1,033
2019-04-11	1,059	1,059	1,019	1,037	47,300	1,037
2019-04-10	1,072	1,102	1,016	1,053	101,700	1,053
2019-04-09	1,075	1,075	1,052	1,066	27,100	1,066
2019-04-08	1,093	1,093	1,072	1,073	26,600	1,073
2019-04-05	1,090	1,091	1,071	1,080	68,600	1,080
2019-04-04	1,095	1,108	1,082	1,096	91,100	1,096
2019-04-03	1,028	1,098	1,028	1,096	151,200	1,096
2019-04-02	1,025	1,046	1,019	1,024	82,600	1,024
2019-04-01	991	1,023	991	1,008	75,000	1,008
2019-03-29	985	985	971	976	22,100	976
2019-03-28	990	990	970	980	51,400	980
2019-03-27	983	1,000	967	997	68,600	997
2019-03-26	971	1,004	971	1,004	97,400	1,004
2019-03-25	975	981	962	968	82,000	968
2019-03-22	973	993	970	990	52,300	990
2019-03-20	972	974	968	973	33,200	973
2019-03-19	974	980	967	972	35,200	972
2019-03-18	971	981	970	975	39,100	975
2019-03-15	952	973	952	969	41,100	969
2019-03-14	972	972	955	956	32,400	956
2019-03-13	974	985	966	970	34,200	970
2019-03-12	962	979	962	978	24,900	978
2019-03-11	969	972	950	958	40,800	958
2019-03-08	961	981	951	961	98,100	961
2019-03-07	987	996	970	976	95,600	976
2019-03-06	995	1,005	986	1,002	74,000	1,002
2019-03-05	994	1,001	986	991	60,900	991
2019-03-04	985	1,004	985	1,002	70,100	1,002
2019-03-01	985	1,003	980	981	82,900	981
2019-02-28	1,005	1,012	985	985	156,300	985
2019-02-27	1,002	1,010	1,000	1,002	121,400	1,002
2019-02-26	1,034	1,039	1,010	1,028	102,900	1,028
2019-02-25	1,034	1,046	1,028	1,035	47,000	1,035
2019-02-22	1,023	1,035	1,004	1,030	60,900	1,030
2019-02-21	1,045	1,049	1,026	1,032	48,300	1,032
2019-02-20	1,041	1,055	1,036	1,037	44,200	1,037
2019-02-19	1,053	1,057	1,031	1,041	74,200	1,041
2019-02-18	1,031	1,054	1,024	1,053	57,100	1,053
2019-02-15	1,026	1,026	1,005	1,010	37,100	1,010
2019-02-14	1,055	1,060	1,035	1,040	39,500	1,040
2019-02-13	1,040	1,075	1,039	1,052	100,700	1,052
2019-02-12	1,006	1,055	999	1,044	158,100	1,044
2019-02-08	978	990	932	990	89,600	990
2019-02-07	977	994	965	978	103,900	978
2019-02-06	984	985	970	977	39,500	977
2019-02-05	975	992	975	984	32,300	984
2019-02-04	966	983	962	972	32,100	972
2019-02-01	958	964	950	955	27,000	955
2019-01-31	972	979	959	970	34,200	970
2019-01-30	993	993	963	963	43,700	963
2019-01-29	992	993	974	987	38,200	987
2019-01-28	1,008	1,008	988	990	29,100	990
2019-01-25	996	1,013	987	997	31,100	997
2019-01-24	989	995	972	991	25,600	991
2019-01-23	979	1,001	972	989	36,000	989
2019-01-22	1,011	1,026	994	1,001	30,100	1,001
2019-01-21	1,004	1,032	1,004	1,011	44,300	1,011
2019-01-18	969	1,002	967	996	41,600	996
2019-01-17	976	997	961	970	42,500	970
2019-01-16	987	991	963	966	32,000	966
2019-01-15	935	979	935	978	49,000	978
2019-01-11	960	968	946	950	42,400	950
2019-01-10	976	980	950	961	63,800	961
2019-01-09	1,004	1,019	976	982	106,500	982
2019-01-08	980	999	978	989	50,300	989
2019-01-07	954	998	954	969	65,300	969
2019-01-04	899	928	888	924	98,400	924

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