5981 東京製綱(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	853	877	849	872	60,900	872
2021-12-29	820	862	820	861	93,800	861
2021-12-28	836	849	820	826	106,300	826
2021-12-27	853	853	820	823	136,700	823
2021-12-24	865	875	847	857	137,300	857
2021-12-23	864	878	859	866	140,200	866
2021-12-22	886	892	864	865	75,900	865
2021-12-21	875	892	872	878	106,800	878
2021-12-20	885	892	863	867	72,100	867
2021-12-17	904	908	886	895	84,300	895
2021-12-16	925	931	897	906	136,500	906
2021-12-15	938	939	911	918	68,500	918
2021-12-14	930	947	915	938	139,300	938
2021-12-13	976	977	922	939	127,600	939
2021-12-10	987	995	967	973	185,300	973
2021-12-09	993	1,023	957	987	294,400	987
2021-12-08	973	1,000	955	996	201,800	996
2021-12-07	896	960	893	960	186,000	960
2021-12-06	928	928	874	909	397,400	909
2021-12-03	848	950	837	933	538,200	933
2021-12-02	772	842	771	829	212,400	829
2021-12-01	751	795	751	786	81,700	786
2021-11-30	773	792	758	760	67,400	760
2021-11-29	769	795	763	763	64,800	763
2021-11-26	821	821	778	799	93,500	799
2021-11-25	821	831	819	819	33,500	819
2021-11-24	822	839	820	822	29,700	822
2021-11-22	801	826	792	822	29,100	822
2021-11-19	811	817	800	811	29,100	811
2021-11-18	815	829	806	809	40,400	809
2021-11-17	841	843	818	818	73,500	818
2021-11-16	859	865	841	841	53,500	841
2021-11-15	874	874	847	850	43,800	850
2021-11-12	843	860	843	859	33,600	859
2021-11-11	840	844	838	843	20,000	843
2021-11-10	860	860	840	841	42,700	841
2021-11-09	875	879	858	861	36,600	861
2021-11-08	868	911	857	872	214,200	872
2021-11-05	865	865	834	841	71,100	841
2021-11-04	884	884	858	865	51,200	865
2021-11-02	894	900	872	874	35,200	874
2021-11-01	907	907	887	895	27,300	895
2021-10-29	883	896	874	883	22,500	883
2021-10-28	895	896	867	880	217,100	880
2021-10-27	921	921	897	905	35,800	905
2021-10-26	891	919	888	917	74,600	917
2021-10-25	874	892	871	883	36,700	883
2021-10-22	875	890	864	879	57,700	879
2021-10-21	887	895	875	875	45,200	875
2021-10-20	895	899	877	880	41,200	880
2021-10-19	897	903	888	892	21,800	892
2021-10-18	895	904	885	904	45,400	904
2021-10-15	888	901	888	899	37,900	899
2021-10-14	882	890	868	888	35,800	888
2021-10-13	898	899	866	879	110,100	879
2021-10-12	916	916	897	906	51,500	906
2021-10-11	919	926	909	915	42,300	915
2021-10-08	910	921	902	917	48,600	917
2021-10-07	918	918	894	895	59,900	895
2021-10-06	932	945	912	912	56,600	912
2021-10-05	923	935	902	927	64,700	927
2021-10-04	960	962	933	939	52,600	939
2021-10-01	966	970	943	946	70,900	946
2021-09-30	973	987	969	981	41,300	981
2021-09-29	975	979	958	974	75,400	974
2021-09-28	983	988	959	984	66,500	984
2021-09-27	985	994	974	974	55,200	974
2021-09-24	987	995	975	987	75,800	987
2021-09-22	990	993	962	962	70,800	962
2021-09-21	990	1,004	990	990	42,700	990
2021-09-17	1,010	1,021	1,006	1,021	38,100	1,021
2021-09-16	1,022	1,035	1,000	1,016	53,900	1,016
2021-09-15	1,040	1,040	1,021	1,027	41,800	1,027
2021-09-14	1,012	1,050	998	1,050	68,000	1,050
2021-09-13	1,029	1,029	1,005	1,011	56,600	1,011
2021-09-10	1,014	1,039	1,011	1,023	70,300	1,023
2021-09-09	1,052	1,055	1,023	1,027	37,900	1,027
2021-09-08	1,035	1,060	1,031	1,049	61,500	1,049
2021-09-07	1,048	1,048	1,031	1,042	45,800	1,042
2021-09-06	1,057	1,059	1,027	1,033	45,700	1,033
2021-09-03	1,041	1,057	1,039	1,044	53,200	1,044
2021-09-02	1,040	1,040	1,014	1,029	64,100	1,029
2021-09-01	1,035	1,058	1,035	1,043	58,700	1,043
2021-08-31	1,026	1,039	1,012	1,032	33,000	1,032
2021-08-30	1,006	1,029	996	1,026	52,100	1,026
2021-08-27	990	1,000	984	987	35,000	987
2021-08-26	1,018	1,018	994	997	45,300	997
2021-08-25	984	1,015	980	1,008	78,200	1,008
2021-08-24	955	994	955	980	60,300	980
2021-08-23	938	971	938	957	53,900	957
2021-08-20	964	971	927	927	90,000	927
2021-08-19	980	987	963	963	60,500	963
2021-08-18	970	1,000	958	982	55,200	982
2021-08-17	1,011	1,018	980	980	72,900	980
2021-08-16	1,030	1,030	992	996	86,400	996
2021-08-13	1,061	1,061	1,013	1,028	133,300	1,028
2021-08-12	1,093	1,100	1,061	1,062	120,100	1,062
2021-08-11	1,098	1,192	1,050	1,123	503,000	1,123
2021-08-10	1,070	1,076	1,037	1,057	41,000	1,057
2021-08-06	1,067	1,083	1,060	1,070	32,300	1,070
2021-08-05	1,086	1,100	1,064	1,071	46,200	1,071
2021-08-04	1,115	1,120	1,085	1,092	48,800	1,092
2021-08-03	1,122	1,133	1,109	1,115	29,900	1,115
2021-08-02	1,100	1,122	1,096	1,113	48,300	1,113
2021-07-30	1,115	1,115	1,089	1,089	48,500	1,089
2021-07-29	1,130	1,135	1,113	1,113	42,200	1,113
2021-07-28	1,136	1,148	1,114	1,118	29,700	1,118
2021-07-27	1,115	1,145	1,115	1,143	30,500	1,143
2021-07-26	1,110	1,134	1,100	1,118	60,100	1,118
2021-07-21	1,087	1,106	1,083	1,090	43,800	1,090
2021-07-20	1,082	1,099	1,074	1,084	47,000	1,084
2021-07-19	1,130	1,133	1,100	1,107	58,100	1,107
2021-07-16	1,135	1,155	1,130	1,152	28,500	1,152
2021-07-15	1,136	1,152	1,131	1,140	45,000	1,140
2021-07-14	1,156	1,172	1,148	1,149	61,800	1,149
2021-07-13	1,124	1,153	1,124	1,153	41,600	1,153
2021-07-12	1,112	1,138	1,111	1,117	45,800	1,117
2021-07-09	1,085	1,098	1,065	1,092	69,000	1,092
2021-07-08	1,108	1,119	1,096	1,100	49,300	1,100
2021-07-07	1,121	1,132	1,109	1,109	23,400	1,109
2021-07-06	1,118	1,134	1,110	1,134	28,000	1,134
2021-07-05	1,159	1,159	1,112	1,118	62,900	1,118
2021-07-02	1,108	1,130	1,103	1,129	42,700	1,129
2021-07-01	1,115	1,119	1,096	1,106	34,000	1,106
2021-06-30	1,142	1,144	1,110	1,110	37,300	1,110
2021-06-29	1,160	1,160	1,130	1,136	44,300	1,136
2021-06-28	1,160	1,171	1,151	1,158	38,800	1,158
2021-06-25	1,155	1,155	1,137	1,146	37,000	1,146
2021-06-24	1,151	1,153	1,134	1,138	24,100	1,138
2021-06-23	1,165	1,165	1,145	1,151	29,600	1,151
2021-06-22	1,160	1,170	1,150	1,166	36,200	1,166
2021-06-21	1,128	1,141	1,107	1,130	55,600	1,130
2021-06-18	1,182	1,182	1,148	1,158	45,500	1,158
2021-06-17	1,177	1,187	1,156	1,181	42,000	1,181
2021-06-16	1,164	1,177	1,160	1,170	23,700	1,170
2021-06-15	1,199	1,200	1,173	1,176	50,900	1,176
2021-06-14	1,220	1,227	1,190	1,194	42,000	1,194
2021-06-11	1,218	1,228	1,201	1,223	35,300	1,223
2021-06-10	1,207	1,224	1,197	1,220	31,800	1,220
2021-06-09	1,231	1,245	1,215	1,222	33,800	1,222
2021-06-08	1,252	1,260	1,228	1,244	42,600	1,244
2021-06-07	1,287	1,302	1,254	1,261	54,400	1,261
2021-06-04	1,286	1,286	1,262	1,279	43,300	1,279
2021-06-03	1,258	1,290	1,250	1,290	55,500	1,290
2021-06-02	1,244	1,263	1,225	1,260	52,300	1,260
2021-06-01	1,208	1,242	1,188	1,235	70,400	1,235
2021-05-31	1,228	1,228	1,191	1,208	56,800	1,208
2021-05-28	1,260	1,260	1,215	1,229	63,400	1,229
2021-05-27	1,243	1,290	1,243	1,243	80,800	1,243
2021-05-26	1,254	1,266	1,225	1,256	58,200	1,256
2021-05-25	1,247	1,265	1,231	1,242	50,400	1,242
2021-05-24	1,227	1,246	1,220	1,236	35,600	1,236
2021-05-21	1,240	1,249	1,216	1,226	64,500	1,226
2021-05-20	1,240	1,265	1,231	1,233	75,300	1,233
2021-05-19	1,232	1,285	1,210	1,231	119,400	1,231
2021-05-18	1,235	1,300	1,226	1,250	240,700	1,250
2021-05-17	1,230	1,308	1,173	1,226	355,600	1,226
2021-05-14	1,075	1,260	1,051	1,231	382,600	1,231
2021-05-13	1,064	1,087	1,045	1,053	59,600	1,053
2021-05-12	1,116	1,116	1,060	1,077	79,000	1,077
2021-05-11	1,114	1,147	1,112	1,117	80,800	1,117
2021-05-10	1,115	1,130	1,062	1,100	123,300	1,100
2021-05-07	1,154	1,162	1,095	1,115	105,800	1,115
2021-05-06	1,050	1,141	1,050	1,124	124,400	1,124
2021-04-30	1,085	1,088	1,036	1,040	139,900	1,040
2021-04-28	1,100	1,109	1,080	1,088	79,100	1,088
2021-04-27	1,082	1,125	1,082	1,109	89,900	1,109
2021-04-26	1,107	1,110	1,082	1,082	74,700	1,082
2021-04-23	1,101	1,133	1,091	1,093	64,400	1,093
2021-04-22	1,088	1,112	1,087	1,108	49,600	1,108
2021-04-21	1,073	1,092	1,063	1,076	121,700	1,076
2021-04-20	1,141	1,156	1,097	1,100	121,500	1,100
2021-04-19	1,160	1,176	1,150	1,157	20,300	1,157
2021-04-16	1,160	1,172	1,142	1,159	58,400	1,159
2021-04-15	1,147	1,163	1,140	1,158	51,100	1,158
2021-04-14	1,178	1,181	1,129	1,147	73,200	1,147
2021-04-13	1,191	1,195	1,175	1,176	40,200	1,176
2021-04-12	1,190	1,200	1,167	1,193	49,900	1,193
2021-04-09	1,216	1,218	1,188	1,190	32,500	1,190
2021-04-08	1,234	1,234	1,190	1,203	94,800	1,203
2021-04-07	1,209	1,234	1,189	1,234	82,300	1,234
2021-04-06	1,247	1,247	1,184	1,204	97,100	1,204
2021-04-05	1,235	1,258	1,226	1,247	95,700	1,247
2021-04-02	1,264	1,288	1,227	1,234	113,400	1,234
2021-04-01	1,264	1,299	1,240	1,259	103,500	1,259
2021-03-31	1,248	1,252	1,211	1,225	129,100	1,225
2021-03-30	1,275	1,303	1,240	1,248	219,300	1,248
2021-03-29	1,303	1,306	1,260	1,288	71,200	1,288
2021-03-26	1,300	1,317	1,290	1,297	64,700	1,297
2021-03-25	1,254	1,281	1,236	1,277	64,600	1,277
2021-03-24	1,276	1,298	1,232	1,233	166,700	1,233
2021-03-23	1,350	1,407	1,300	1,301	190,800	1,301
2021-03-22	1,322	1,364	1,307	1,329	247,500	1,329
2021-03-19	1,340	1,350	1,321	1,328	110,300	1,328
2021-03-18	1,310	1,359	1,307	1,351	179,800	1,351
2021-03-17	1,333	1,333	1,284	1,300	120,900	1,300
2021-03-16	1,341	1,355	1,317	1,334	58,400	1,334
2021-03-15	1,364	1,394	1,328	1,371	88,900	1,371
2021-03-12	1,344	1,368	1,300	1,344	120,300	1,344
2021-03-11	1,377	1,378	1,313	1,323	180,600	1,323
2021-03-10	1,302	1,445	1,302	1,394	607,400	1,394
2021-03-09	1,284	1,305	1,258	1,299	94,700	1,299
2021-03-08	1,328	1,340	1,251	1,267	95,700	1,267
2021-03-05	1,303	1,315	1,283	1,309	178,900	1,309
2021-03-04	1,351	1,352	1,293	1,333	279,900	1,333
2021-03-03	1,410	1,420	1,350	1,357	239,900	1,357
2021-03-02	1,420	1,426	1,407	1,419	88,000	1,419
2021-03-01	1,408	1,430	1,408	1,419	81,800	1,419
2021-02-26	1,401	1,429	1,401	1,416	131,700	1,416
2021-02-25	1,433	1,437	1,414	1,418	96,100	1,418
2021-02-24	1,445	1,450	1,431	1,432	84,100	1,432
2021-02-22	1,465	1,485	1,445	1,445	141,500	1,445
2021-02-19	1,459	1,459	1,432	1,439	173,000	1,439
2021-02-18	1,457	1,477	1,443	1,444	326,100	1,444
2021-02-17	1,456	1,500	1,431	1,477	505,400	1,477
2021-02-16	1,446	1,482	1,430	1,456	372,600	1,456
2021-02-15	1,413	1,456	1,413	1,446	250,600	1,446
2021-02-12	1,429	1,440	1,405	1,426	161,200	1,426
2021-02-10	1,429	1,445	1,426	1,439	155,400	1,439
2021-02-09	1,450	1,474	1,415	1,447	407,700	1,447
2021-02-08	1,480	1,493	1,428	1,448	593,800	1,448
2021-02-05	1,440	1,495	1,421	1,490	1,478,000	1,490
2021-02-04	1,324	1,379	1,321	1,353	161,200	1,353
2021-02-03	1,324	1,360	1,307	1,331	256,100	1,331
2021-02-02	1,280	1,375	1,268	1,354	512,100	1,354
2021-02-01	1,280	1,321	1,252	1,252	357,300	1,252
2021-01-29	1,324	1,347	1,291	1,291	330,600	1,291
2021-01-28	1,353	1,383	1,317	1,352	576,500	1,352
2021-01-27	1,333	1,432	1,333	1,383	1,353,300	1,383
2021-01-26	1,301	1,308	1,246	1,259	666,100	1,259
2021-01-25	1,432	1,470	1,328	1,346	1,855,200	1,346
2021-01-22	1,372	1,372	1,372	1,372	64,400	1,372
2021-01-21	1,104	1,151	1,043	1,072	1,477,300	1,072
2021-01-20	1,035	1,104	1,020	1,099	1,347,100	1,099
2021-01-19	971	1,042	954	1,040	1,305,400	1,040
2021-01-18	940	975	931	971	662,700	971
2021-01-15	979	990	904	930	1,693,400	930
2021-01-14	884	1,020	877	1,006	2,497,100	1,006
2021-01-13	873	899	869	870	299,100	870
2021-01-12	869	901	865	870	308,700	870
2021-01-08	880	883	857	877	380,700	877
2021-01-07	885	888	855	866	654,700	866
2021-01-06	840	891	840	871	1,495,900	871
2021-01-05	745	816	740	810	579,300	810
2021-01-04	753	753	720	748	244,600	748

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