5981 東京製綱(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	851	857	847	852	63,800	852
2022-12-29	848	851	845	850	63,300	850
2022-12-28	853	853	844	853	71,900	853
2022-12-27	852	857	847	855	40,200	855
2022-12-26	850	852	842	852	102,900	852
2022-12-23	818	824	815	824	62,000	824
2022-12-22	825	827	818	825	37,700	825
2022-12-21	826	830	816	819	104,500	819
2022-12-20	857	859	821	827	166,900	827
2022-12-19	850	868	847	855	79,000	855
2022-12-16	852	861	851	851	76,800	851
2022-12-15	852	868	851	867	78,900	867
2022-12-14	860	860	849	855	48,800	855
2022-12-13	850	860	850	856	57,300	856
2022-12-12	846	850	842	846	56,100	846
2022-12-09	851	857	846	850	82,400	850
2022-12-08	862	863	849	851	110,700	851
2022-12-07	861	873	859	869	40,400	869
2022-12-06	864	869	862	863	67,900	863
2022-12-05	879	881	870	872	91,500	872
2022-12-02	881	882	872	879	92,300	879
2022-12-01	894	894	887	889	60,000	889
2022-11-30	895	896	888	891	99,500	891
2022-11-29	891	905	886	899	64,000	899
2022-11-28	905	905	895	895	75,800	895
2022-11-25	898	909	895	900	83,700	900
2022-11-24	891	900	888	898	89,600	898
2022-11-22	885	888	882	883	74,000	883
2022-11-21	885	889	881	881	42,600	881
2022-11-18	897	899	878	880	107,500	880
2022-11-17	892	897	890	891	37,100	891
2022-11-16	901	901	889	897	47,000	897
2022-11-15	882	903	877	901	76,000	901
2022-11-14	886	894	875	875	96,600	875
2022-11-11	897	899	873	889	243,000	889
2022-11-10	932	933	909	912	159,200	912
2022-11-09	919	935	912	932	115,100	932
2022-11-08	897	916	894	915	64,900	915
2022-11-07	885	897	877	891	69,500	891
2022-11-04	872	885	864	881	64,000	881
2022-11-02	876	885	871	874	51,800	874
2022-11-01	874	882	869	881	45,900	881
2022-10-31	875	877	868	874	56,400	874
2022-10-28	881	885	863	869	232,300	869
2022-10-27	887	891	878	890	54,100	890
2022-10-26	888	891	877	885	57,600	885
2022-10-25	879	890	876	884	49,800	884
2022-10-24	886	888	873	873	30,900	873
2022-10-21	893	893	875	876	51,400	876
2022-10-20	886	901	878	901	65,100	901
2022-10-19	904	914	892	896	47,100	896
2022-10-18	900	909	882	905	94,900	905
2022-10-17	894	900	885	890	28,800	890
2022-10-14	908	910	895	907	43,500	907
2022-10-13	892	893	883	889	37,300	889
2022-10-12	900	903	887	895	38,600	895
2022-10-11	916	924	899	903	63,400	903
2022-10-07	935	949	931	931	46,800	931
2022-10-06	924	949	924	938	46,900	938
2022-10-05	920	933	914	933	57,700	933
2022-10-04	896	912	892	903	61,500	903
2022-10-03	869	882	862	870	75,200	870
2022-09-30	867	867	849	854	51,800	854
2022-09-29	894	898	868	874	73,000	874
2022-09-28	896	896	848	884	110,800	884
2022-09-27	896	912	891	896	49,000	896
2022-09-26	917	917	885	891	91,400	891
2022-09-22	918	929	905	924	54,700	924
2022-09-21	945	945	926	929	50,700	929
2022-09-20	957	961	945	945	37,900	945
2022-09-16	960	960	945	945	33,900	945
2022-09-15	955	964	948	960	36,500	960
2022-09-14	955	963	947	954	47,000	954
2022-09-13	968	974	966	970	25,900	970
2022-09-12	977	979	965	976	33,500	976
2022-09-09	960	968	958	962	49,200	962
2022-09-08	965	974	960	971	42,100	971
2022-09-07	968	969	947	953	50,300	953
2022-09-06	971	982	970	971	42,700	971
2022-09-05	967	984	967	976	26,500	976
2022-09-02	993	998	966	975	57,900	975
2022-09-01	1,006	1,006	985	985	53,700	985
2022-08-31	1,014	1,022	1,008	1,012	30,000	1,012
2022-08-30	1,012	1,030	1,005	1,030	29,800	1,030
2022-08-29	1,009	1,026	1,000	1,004	41,800	1,004
2022-08-26	1,046	1,047	1,032	1,039	23,800	1,039
2022-08-25	1,026	1,046	1,020	1,035	49,700	1,035
2022-08-24	1,029	1,032	1,010	1,012	34,600	1,012
2022-08-23	1,029	1,041	1,028	1,029	24,600	1,029
2022-08-22	1,034	1,047	1,022	1,037	34,400	1,037
2022-08-19	1,033	1,063	1,021	1,043	106,700	1,043
2022-08-18	992	1,030	989	1,027	58,800	1,027
2022-08-17	1,014	1,025	995	995	57,100	995
2022-08-16	1,026	1,039	1,010	1,011	55,000	1,011
2022-08-15	1,011	1,044	1,003	1,030	78,500	1,030
2022-08-12	1,001	1,035	999	1,011	155,400	1,011
2022-08-10	959	985	945	978	104,200	978
2022-08-09	941	956	941	945	23,400	945
2022-08-08	942	952	938	941	25,300	941
2022-08-05	930	955	925	949	44,100	949
2022-08-04	923	931	916	929	14,400	929
2022-08-03	925	930	916	918	14,800	918
2022-08-02	943	943	920	920	26,100	920
2022-08-01	948	948	931	943	15,000	943
2022-07-29	946	956	937	937	27,500	937
2022-07-28	926	952	917	952	40,100	952
2022-07-27	918	930	916	919	30,300	919
2022-07-26	917	929	917	926	12,900	926
2022-07-25	925	933	910	917	49,100	917
2022-07-22	953	959	920	927	77,100	927
2022-07-21	945	956	943	947	23,000	947
2022-07-20	967	967	954	960	33,500	960
2022-07-19	943	951	937	944	27,000	944
2022-07-15	935	941	912	936	27,500	936
2022-07-14	933	940	923	930	18,000	930
2022-07-13	920	936	913	936	21,100	936
2022-07-12	939	939	911	917	38,800	917
2022-07-11	922	949	922	941	63,800	941
2022-07-08	898	919	898	900	37,500	900
2022-07-07	897	899	886	898	18,500	898
2022-07-06	906	907	890	891	36,700	891
2022-07-05	918	928	903	908	24,500	908
2022-07-04	922	922	911	918	21,200	918
2022-07-01	928	934	901	907	34,300	907
2022-06-30	940	949	929	929	32,100	929
2022-06-29	944	950	920	950	46,900	950
2022-06-28	939	949	933	948	31,800	948
2022-06-27	932	940	918	936	36,800	936
2022-06-24	919	937	910	917	48,200	917
2022-06-23	928	945	910	910	66,900	910
2022-06-22	910	939	906	937	68,600	937
2022-06-21	872	896	868	896	38,200	896
2022-06-20	887	889	854	870	47,300	870
2022-06-17	874	884	872	883	35,500	883
2022-06-16	891	905	891	897	31,300	897
2022-06-15	900	910	890	890	30,100	890
2022-06-14	901	905	889	902	49,400	902
2022-06-13	915	933	915	924	24,500	924
2022-06-10	948	949	930	933	58,200	933
2022-06-09	979	993	960	963	97,900	963
2022-06-08	964	988	964	988	67,400	988
2022-06-07	982	994	964	964	58,600	964
2022-06-06	945	986	945	985	51,000	985
2022-06-03	947	954	937	953	45,900	953
2022-06-02	935	945	930	945	55,400	945
2022-06-01	919	934	915	934	39,100	934
2022-05-31	926	935	914	919	46,800	919
2022-05-30	909	932	907	932	57,200	932
2022-05-27	914	915	906	909	19,500	909
2022-05-26	899	913	899	902	21,700	902
2022-05-25	907	907	891	895	19,600	895
2022-05-24	914	922	897	905	24,000	905
2022-05-23	915	923	903	914	32,800	914
2022-05-20	893	910	891	910	28,100	910
2022-05-19	884	904	881	896	23,600	896
2022-05-18	900	908	886	899	42,100	899
2022-05-17	878	904	878	904	26,400	904
2022-05-16	914	914	869	880	47,000	880
2022-05-13	892	916	876	902	100,800	902
2022-05-12	840	848	832	832	31,700	832
2022-05-11	832	849	832	844	23,500	844
2022-05-10	826	838	823	832	36,000	832
2022-05-09	859	859	839	840	24,200	840
2022-05-06	850	860	846	860	25,700	860
2022-05-02	850	864	849	854	28,900	854
2022-04-28	843	854	830	848	45,200	848
2022-04-27	832	843	816	838	59,300	838
2022-04-26	846	852	835	835	24,700	835
2022-04-25	851	851	837	843	49,600	843
2022-04-22	872	876	859	866	25,000	866
2022-04-21	873	885	872	885	15,000	885
2022-04-20	884	887	872	874	27,100	874
2022-04-19	864	889	864	879	26,500	879
2022-04-18	874	879	859	868	27,100	868
2022-04-15	878	889	874	878	21,500	878
2022-04-14	882	889	880	885	17,800	885
2022-04-13	873	878	868	877	32,400	877
2022-04-12	874	889	868	873	49,900	873
2022-04-11	896	911	882	889	30,600	889
2022-04-08	900	907	891	903	36,400	903
2022-04-07	898	898	884	889	41,000	889
2022-04-06	918	921	902	902	49,400	902
2022-04-05	950	952	912	913	94,600	913
2022-04-04	925	946	918	946	64,400	946
2022-04-01	905	917	893	913	49,300	913
2022-03-31	893	922	890	905	56,100	905
2022-03-30	910	917	887	901	56,600	901
2022-03-29	917	921	908	919	44,900	919
2022-03-28	941	941	914	922	39,700	922
2022-03-25	930	936	915	935	48,000	935
2022-03-24	911	927	895	927	66,900	927
2022-03-23	926	928	903	912	69,700	912
2022-03-22	907	925	907	915	94,300	915
2022-03-18	883	896	875	896	82,300	896
2022-03-17	892	896	871	889	58,300	889
2022-03-16	874	884	864	871	28,800	871
2022-03-15	852	879	852	871	39,100	871
2022-03-14	841	863	841	859	28,400	859
2022-03-11	833	844	825	841	30,700	841
2022-03-10	834	838	816	838	50,600	838
2022-03-09	800	827	795	804	63,500	804
2022-03-08	826	828	795	796	87,000	796
2022-03-07	882	883	834	841	56,100	841
2022-03-04	909	916	874	883	82,200	883
2022-03-03	880	887	872	879	45,400	879
2022-03-02	870	878	862	865	46,900	865
2022-03-01	870	892	870	883	85,200	883
2022-02-28	867	871	857	865	46,200	865
2022-02-25	850	856	841	852	45,700	852
2022-02-24	840	854	826	842	54,300	842
2022-02-22	842	849	831	849	50,100	849
2022-02-21	847	853	841	844	44,300	844
2022-02-18	846	870	835	862	46,800	862
2022-02-17	860	869	846	850	44,300	850
2022-02-16	863	867	849	856	31,100	856
2022-02-15	863	873	845	851	69,900	851
2022-02-14	882	886	844	857	145,600	857
2022-02-10	929	936	896	916	136,000	916
2022-02-09	900	922	899	919	71,700	919
2022-02-08	887	902	887	893	35,100	893
2022-02-07	895	905	886	886	34,100	886
2022-02-04	875	896	866	891	38,000	891
2022-02-03	878	886	867	880	51,900	880
2022-02-02	848	879	848	879	32,400	879
2022-02-01	879	882	846	854	78,500	854
2022-01-31	845	868	843	867	54,700	867
2022-01-28	824	824	807	815	40,300	815
2022-01-27	845	849	802	809	64,300	809
2022-01-26	840	848	835	837	25,500	837
2022-01-25	867	867	831	841	56,300	841
2022-01-24	851	865	843	862	35,600	862
2022-01-21	860	860	840	857	52,500	857
2022-01-20	862	887	856	870	44,900	870
2022-01-19	883	893	860	862	82,500	862
2022-01-18	913	918	893	896	46,300	896
2022-01-17	919	932	906	906	34,400	906
2022-01-14	920	920	901	913	66,400	913
2022-01-13	943	943	925	928	45,500	928
2022-01-12	932	949	931	947	58,100	947
2022-01-11	920	925	910	917	45,100	917
2022-01-07	931	958	911	926	85,100	926
2022-01-06	935	952	920	928	138,800	928
2022-01-05	945	964	935	939	112,400	939
2022-01-04	894	935	891	932	152,200	932

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