5981 東京製綱(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,333	1,344	1,323	1,335	52,200	1,335
2023-12-28	1,320	1,349	1,320	1,343	54,900	1,343
2023-12-27	1,323	1,335	1,309	1,333	70,200	1,333
2023-12-26	1,343	1,353	1,306	1,326	125,900	1,326
2023-12-25	1,311	1,311	1,291	1,293	45,900	1,293
2023-12-22	1,296	1,315	1,290	1,310	43,700	1,310
2023-12-21	1,287	1,306	1,276	1,299	69,700	1,299
2023-12-20	1,288	1,310	1,288	1,301	57,200	1,301
2023-12-19	1,299	1,308	1,282	1,288	76,600	1,288
2023-12-18	1,276	1,301	1,274	1,297	40,100	1,297
2023-12-15	1,275	1,300	1,267	1,300	67,300	1,300
2023-12-14	1,308	1,311	1,267	1,275	91,300	1,275
2023-12-13	1,330	1,338	1,293	1,300	79,200	1,300
2023-12-12	1,325	1,349	1,325	1,335	59,100	1,335
2023-12-11	1,330	1,330	1,299	1,319	69,000	1,319
2023-12-08	1,349	1,349	1,296	1,311	104,100	1,311
2023-12-07	1,352	1,357	1,339	1,349	62,500	1,349
2023-12-06	1,366	1,379	1,364	1,369	36,200	1,369
2023-12-05	1,398	1,401	1,361	1,361	39,200	1,361
2023-12-04	1,400	1,413	1,390	1,398	35,200	1,398
2023-12-01	1,375	1,397	1,375	1,395	29,500	1,395
2023-11-30	1,383	1,387	1,357	1,380	58,700	1,380
2023-11-29	1,390	1,424	1,388	1,390	64,100	1,390
2023-11-28	1,386	1,404	1,382	1,401	31,500	1,401
2023-11-27	1,421	1,421	1,386	1,386	32,600	1,386
2023-11-24	1,411	1,411	1,396	1,401	25,900	1,401
2023-11-22	1,402	1,428	1,400	1,412	48,800	1,412
2023-11-21	1,381	1,403	1,375	1,402	43,400	1,402
2023-11-20	1,391	1,407	1,373	1,373	36,000	1,373
2023-11-17	1,386	1,403	1,378	1,403	35,400	1,403
2023-11-16	1,403	1,416	1,373	1,386	54,100	1,386
2023-11-15	1,440	1,440	1,400	1,416	47,800	1,416
2023-11-14	1,382	1,446	1,382	1,423	91,200	1,423
2023-11-13	1,317	1,408	1,317	1,407	184,100	1,407
2023-11-10	1,322	1,328	1,294	1,324	66,300	1,324
2023-11-09	1,327	1,336	1,313	1,336	43,600	1,336
2023-11-08	1,379	1,379	1,300	1,302	67,200	1,302
2023-11-07	1,397	1,409	1,373	1,373	50,200	1,373
2023-11-06	1,379	1,397	1,369	1,393	60,900	1,393
2023-11-02	1,385	1,396	1,370	1,371	44,300	1,371
2023-11-01	1,366	1,384	1,361	1,380	36,100	1,380
2023-10-31	1,351	1,363	1,327	1,363	40,900	1,363
2023-10-30	1,371	1,380	1,348	1,358	145,800	1,358
2023-10-27	1,336	1,354	1,335	1,354	65,500	1,354
2023-10-26	1,358	1,358	1,318	1,328	73,200	1,328
2023-10-25	1,378	1,397	1,358	1,363	72,700	1,363
2023-10-24	1,368	1,370	1,305	1,363	63,700	1,363
2023-10-23	1,382	1,388	1,341	1,341	52,400	1,341
2023-10-20	1,350	1,383	1,342	1,382	54,300	1,382
2023-10-19	1,338	1,365	1,336	1,350	38,700	1,350
2023-10-18	1,358	1,372	1,337	1,348	40,200	1,348
2023-10-17	1,391	1,402	1,353	1,357	44,100	1,357
2023-10-16	1,390	1,394	1,362	1,377	42,100	1,377
2023-10-13	1,408	1,445	1,384	1,392	71,500	1,392
2023-10-12	1,386	1,412	1,386	1,408	60,200	1,408
2023-10-11	1,400	1,415	1,385	1,385	62,400	1,385
2023-10-10	1,359	1,400	1,343	1,397	110,600	1,397
2023-10-06	1,306	1,338	1,299	1,317	60,300	1,317
2023-10-05	1,285	1,310	1,279	1,299	102,500	1,299
2023-10-04	1,318	1,330	1,261	1,266	120,100	1,266
2023-10-03	1,367	1,367	1,335	1,342	54,400	1,342
2023-10-02	1,375	1,407	1,365	1,367	73,600	1,367
2023-09-29	1,412	1,412	1,344	1,360	81,300	1,360
2023-09-28	1,408	1,449	1,399	1,412	141,000	1,412
2023-09-27	1,405	1,411	1,366	1,408	81,200	1,408
2023-09-26	1,410	1,432	1,402	1,420	75,800	1,420
2023-09-25	1,391	1,417	1,387	1,405	92,600	1,405
2023-09-22	1,341	1,410	1,341	1,401	106,300	1,401
2023-09-21	1,360	1,379	1,344	1,358	146,200	1,358
2023-09-20	1,384	1,385	1,337	1,337	109,500	1,337
2023-09-19	1,386	1,405	1,371	1,384	74,700	1,384
2023-09-15	1,380	1,406	1,379	1,383	80,800	1,383
2023-09-14	1,352	1,380	1,352	1,376	46,500	1,376
2023-09-13	1,368	1,379	1,353	1,361	51,700	1,361
2023-09-12	1,328	1,373	1,328	1,368	66,300	1,368
2023-09-11	1,356	1,358	1,311	1,328	67,700	1,328
2023-09-08	1,360	1,381	1,348	1,351	70,700	1,351
2023-09-07	1,420	1,435	1,362	1,365	168,300	1,365
2023-09-06	1,350	1,460	1,348	1,416	407,300	1,416
2023-09-05	1,284	1,393	1,279	1,385	334,800	1,385
2023-09-04	1,210	1,280	1,210	1,279	126,100	1,279
2023-09-01	1,168	1,209	1,168	1,209	113,900	1,209
2023-08-31	1,157	1,173	1,157	1,169	60,700	1,169
2023-08-30	1,161	1,171	1,158	1,163	65,900	1,163
2023-08-29	1,165	1,165	1,152	1,161	78,300	1,161
2023-08-28	1,164	1,171	1,159	1,167	60,100	1,167
2023-08-25	1,156	1,162	1,145	1,159	67,300	1,159
2023-08-24	1,179	1,179	1,159	1,169	52,400	1,169
2023-08-23	1,151	1,168	1,144	1,167	59,500	1,167
2023-08-22	1,148	1,160	1,139	1,152	92,100	1,152
2023-08-21	1,160	1,172	1,144	1,147	96,300	1,147
2023-08-18	1,153	1,182	1,146	1,163	87,500	1,163
2023-08-17	1,167	1,167	1,133	1,151	117,400	1,151
2023-08-16	1,187	1,190	1,175	1,175	67,200	1,175
2023-08-15	1,175	1,207	1,175	1,188	137,300	1,188
2023-08-14	1,191	1,192	1,150	1,184	522,500	1,184
2023-08-10	1,257	1,290	1,248	1,280	154,200	1,280
2023-08-09	1,270	1,286	1,255	1,258	75,500	1,258
2023-08-08	1,300	1,306	1,277	1,278	61,400	1,278
2023-08-07	1,261	1,298	1,257	1,295	54,400	1,295
2023-08-04	1,300	1,305	1,281	1,281	65,000	1,281
2023-08-03	1,282	1,304	1,279	1,289	82,100	1,289
2023-08-02	1,279	1,303	1,274	1,284	69,400	1,284
2023-08-01	1,288	1,318	1,275	1,286	140,500	1,286
2023-07-31	1,297	1,304	1,287	1,288	89,000	1,288
2023-07-28	1,285	1,287	1,260	1,287	94,500	1,287
2023-07-27	1,274	1,302	1,260	1,299	93,200	1,299
2023-07-26	1,291	1,291	1,256	1,272	108,200	1,272
2023-07-25	1,300	1,301	1,283	1,290	113,800	1,290
2023-07-24	1,273	1,297	1,267	1,297	156,400	1,297
2023-07-21	1,237	1,274	1,231	1,258	183,900	1,258
2023-07-20	1,224	1,244	1,218	1,226	99,900	1,226
2023-07-19	1,192	1,211	1,185	1,209	91,500	1,209
2023-07-18	1,175	1,196	1,175	1,179	60,900	1,179
2023-07-14	1,173	1,174	1,157	1,173	83,800	1,173
2023-07-13	1,155	1,171	1,155	1,162	53,700	1,162
2023-07-12	1,168	1,168	1,142	1,160	60,300	1,160
2023-07-11	1,169	1,172	1,159	1,160	44,100	1,160
2023-07-10	1,158	1,171	1,155	1,162	68,400	1,162
2023-07-07	1,165	1,166	1,148	1,155	60,600	1,155
2023-07-06	1,175	1,182	1,167	1,178	74,700	1,178
2023-07-05	1,177	1,185	1,162	1,183	69,200	1,183
2023-07-04	1,177	1,185	1,175	1,178	62,500	1,178
2023-07-03	1,169	1,190	1,169	1,178	71,600	1,178
2023-06-30	1,151	1,165	1,149	1,163	81,000	1,163
2023-06-29	1,155	1,164	1,147	1,151	50,100	1,151
2023-06-28	1,145	1,154	1,139	1,151	37,700	1,151
2023-06-27	1,142	1,146	1,131	1,141	53,900	1,141
2023-06-26	1,161	1,165	1,137	1,137	67,600	1,137
2023-06-23	1,152	1,153	1,135	1,146	78,500	1,146
2023-06-22	1,150	1,157	1,140	1,142	86,200	1,142
2023-06-21	1,124	1,156	1,121	1,147	108,700	1,147
2023-06-20	1,121	1,127	1,119	1,127	32,200	1,127
2023-06-19	1,135	1,135	1,116	1,129	78,100	1,129
2023-06-16	1,119	1,128	1,114	1,118	66,900	1,118
2023-06-15	1,108	1,118	1,087	1,112	57,100	1,112
2023-06-14	1,113	1,122	1,103	1,109	87,500	1,109
2023-06-13	1,098	1,103	1,098	1,101	67,300	1,101
2023-06-12	1,106	1,107	1,091	1,094	53,400	1,094
2023-06-09	1,092	1,097	1,084	1,093	58,800	1,093
2023-06-08	1,108	1,118	1,079	1,090	102,300	1,090
2023-06-07	1,115	1,142	1,109	1,117	137,700	1,117
2023-06-06	1,064	1,101	1,063	1,098	92,600	1,098
2023-06-05	1,070	1,078	1,063	1,066	49,000	1,066
2023-06-02	1,057	1,060	1,046	1,055	62,700	1,055
2023-06-01	1,052	1,055	1,040	1,044	69,600	1,044
2023-05-31	1,055	1,066	1,048	1,055	81,100	1,055
2023-05-30	1,070	1,076	1,062	1,071	31,000	1,071
2023-05-29	1,074	1,084	1,070	1,072	43,100	1,072
2023-05-26	1,074	1,079	1,063	1,063	44,700	1,063
2023-05-25	1,081	1,084	1,061	1,076	78,800	1,076
2023-05-24	1,059	1,084	1,059	1,079	75,200	1,079
2023-05-23	1,070	1,081	1,049	1,052	138,300	1,052
2023-05-22	1,066	1,072	1,054	1,072	109,800	1,072
2023-05-19	1,061	1,072	1,055	1,070	105,800	1,070
2023-05-18	1,088	1,088	1,056	1,074	112,100	1,074
2023-05-17	1,110	1,110	1,072	1,077	172,700	1,077
2023-05-16	1,120	1,120	1,094	1,106	106,900	1,106
2023-05-15	1,145	1,155	1,100	1,109	155,000	1,109
2023-05-12	1,132	1,145	1,121	1,141	141,400	1,141
2023-05-11	1,165	1,173	1,133	1,138	108,500	1,138
2023-05-10	1,194	1,209	1,171	1,174	138,100	1,174
2023-05-09	1,160	1,193	1,159	1,193	113,300	1,193
2023-05-08	1,151	1,164	1,147	1,153	49,600	1,153
2023-05-02	1,161	1,161	1,140	1,157	63,800	1,157
2023-05-01	1,178	1,181	1,159	1,161	47,100	1,161
2023-04-28	1,140	1,155	1,131	1,155	72,500	1,155
2023-04-27	1,118	1,129	1,116	1,128	66,800	1,128
2023-04-26	1,140	1,142	1,124	1,128	87,300	1,128
2023-04-25	1,172	1,186	1,148	1,148	80,800	1,148
2023-04-24	1,186	1,186	1,168	1,171	55,300	1,171
2023-04-21	1,194	1,194	1,172	1,178	60,200	1,178
2023-04-20	1,158	1,196	1,158	1,191	100,200	1,191
2023-04-19	1,160	1,162	1,144	1,153	47,700	1,153
2023-04-18	1,133	1,171	1,129	1,166	99,400	1,166
2023-04-17	1,133	1,137	1,123	1,128	41,000	1,128
2023-04-14	1,126	1,138	1,120	1,133	56,700	1,133
2023-04-13	1,122	1,124	1,115	1,118	43,000	1,118
2023-04-12	1,136	1,145	1,131	1,134	36,900	1,134
2023-04-11	1,125	1,142	1,125	1,136	50,700	1,136
2023-04-10	1,125	1,128	1,113	1,122	38,600	1,122
2023-04-07	1,095	1,124	1,094	1,119	58,700	1,119
2023-04-06	1,108	1,113	1,093	1,095	97,700	1,095
2023-04-05	1,162	1,164	1,122	1,124	89,600	1,124
2023-04-04	1,176	1,192	1,167	1,177	61,000	1,177
2023-04-03	1,198	1,198	1,171	1,177	55,400	1,177
2023-03-31	1,138	1,172	1,138	1,168	59,700	1,168
2023-03-30	1,124	1,138	1,122	1,138	42,100	1,138
2023-03-29	1,126	1,150	1,125	1,150	95,600	1,150
2023-03-28	1,150	1,150	1,122	1,126	75,300	1,126
2023-03-27	1,156	1,164	1,140	1,150	73,300	1,150
2023-03-24	1,148	1,148	1,133	1,144	46,400	1,144
2023-03-23	1,129	1,150	1,115	1,146	69,100	1,146
2023-03-22	1,158	1,167	1,135	1,140	96,100	1,140
2023-03-20	1,138	1,156	1,129	1,130	98,400	1,130
2023-03-17	1,155	1,162	1,124	1,138	121,800	1,138
2023-03-16	1,141	1,161	1,135	1,138	113,800	1,138
2023-03-15	1,196	1,202	1,190	1,194	72,600	1,194
2023-03-14	1,191	1,192	1,154	1,168	154,000	1,168
2023-03-13	1,226	1,238	1,202	1,225	143,900	1,225
2023-03-10	1,256	1,260	1,227	1,248	121,300	1,248
2023-03-09	1,291	1,295	1,253	1,276	129,000	1,276
2023-03-08	1,302	1,305	1,273	1,279	89,000	1,279
2023-03-07	1,298	1,313	1,294	1,302	79,700	1,302
2023-03-06	1,329	1,334	1,291	1,305	134,900	1,305
2023-03-03	1,284	1,342	1,270	1,323	232,100	1,323
2023-03-02	1,272	1,281	1,260	1,262	47,700	1,262
2023-03-01	1,255	1,280	1,250	1,272	66,100	1,272
2023-02-28	1,292	1,313	1,246	1,257	131,600	1,257
2023-02-27	1,275	1,294	1,273	1,282	104,400	1,282
2023-02-24	1,305	1,313	1,270	1,275	116,400	1,275
2023-02-22	1,233	1,295	1,222	1,292	144,900	1,292
2023-02-21	1,235	1,257	1,230	1,243	69,400	1,243
2023-02-20	1,260	1,260	1,206	1,235	174,900	1,235
2023-02-17	1,237	1,266	1,234	1,253	114,300	1,253
2023-02-16	1,255	1,268	1,225	1,254	136,300	1,254
2023-02-15	1,270	1,278	1,241	1,254	229,800	1,254
2023-02-14	1,185	1,268	1,185	1,260	315,500	1,260
2023-02-13	1,164	1,184	1,147	1,176	203,800	1,176
2023-02-10	1,107	1,198	1,102	1,165	566,600	1,165
2023-02-09	1,090	1,112	1,088	1,098	109,100	1,098
2023-02-08	1,106	1,107	1,080	1,090	107,500	1,090
2023-02-07	1,105	1,118	1,090	1,108	149,200	1,108
2023-02-06	1,088	1,114	1,085	1,108	227,700	1,108
2023-02-03	1,044	1,079	1,042	1,076	122,500	1,076
2023-02-02	1,065	1,075	1,036	1,044	132,800	1,044
2023-02-01	1,048	1,066	1,041	1,066	102,000	1,066
2023-01-31	1,039	1,055	1,036	1,042	115,700	1,042
2023-01-30	1,060	1,076	1,038	1,039	193,900	1,039
2023-01-27	1,068	1,072	1,037	1,055	176,000	1,055
2023-01-26	1,062	1,090	1,049	1,063	379,600	1,063
2023-01-25	979	1,056	973	1,055	385,700	1,055
2023-01-24	995	1,003	975	979	190,400	979
2023-01-23	1,004	1,014	970	989	294,200	989
2023-01-20	960	995	960	993	248,400	993
2023-01-19	930	953	924	950	186,900	950
2023-01-18	925	936	911	934	194,000	934
2023-01-17	920	932	920	921	146,700	921
2023-01-16	892	926	889	917	473,000	917
2023-01-13	870	881	870	877	86,800	877
2023-01-12	868	876	865	874	55,700	874
2023-01-11	856	871	853	868	85,200	868
2023-01-10	850	857	849	855	102,400	855
2023-01-06	837	848	834	848	67,000	848
2023-01-05	842	842	835	836	74,800	836
2023-01-04	850	850	838	838	76,000	838

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