日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

東京製綱(5981)の株価時系列情報

東京製綱(5981)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1999/12/30 120 122 120 120 201,000
1999/12/29 123 124 120 120 438,000
1999/12/28 125 127 123 123 335,000
1999/12/27 125 129 125 127 185,000
1999/12/24 130 130 122 127 369,000
1999/12/22 125 125 123 124 214,000
1999/12/21 126 127 123 123 293,000
1999/12/20 125 129 123 128 316,000
1999/12/17 133 135 122 122 711,000
1999/12/16 136 138 133 134 342,000
1999/12/15 141 143 137 137 187,000
1999/12/14 140 144 139 141 236,000
1999/12/13 144 145 142 145 180,000
1999/12/10 150 150 143 143 2,136,000
1999/12/09 148 150 145 150 225,000
1999/12/08 151 153 149 149 122,000
1999/12/07 158 158 151 151 233,000
1999/12/06 150 157 150 151 115,000
1999/12/03 156 157 148 149 170,000
1999/12/02 162 167 156 157 287,000
1999/12/01 157 168 157 166 630,000
1999/11/30 153 155 146 151 134,000
1999/11/29 149 154 144 150 263,000
1999/11/26 143 146 142 146 170,000
1999/11/25 147 149 141 143 292,000
1999/11/24 147 150 146 147 191,000
1999/11/22 149 154 147 148 117,000
1999/11/19 152 155 149 149 300,000
1999/11/18 157 157 148 148 371,000
1999/11/17 144 151 140 148 330,000
1999/11/16 139 145 136 140 375,000
1999/11/15 145 147 136 136 610,000
1999/11/12 155 165 145 145 691,000
1999/11/11 162 163 155 155 346,000
1999/11/10 170 173 162 167 287,000
1999/11/09 167 172 161 169 300,000
1999/11/08 163 163 156 163 377,000
1999/11/05 164 170 161 161 308,000
1999/11/04 170 176 163 164 426,000
1999/11/02 166 170 166 166 95,000
1999/11/01 168 171 166 167 99,000
1999/10/29 166 175 166 166 127,000
1999/10/28 167 168 165 165 199,000
1999/10/27 169 171 167 167 259,000
1999/10/26 179 179 169 172 206,000
1999/10/25 168 177 166 177 291,000
1999/10/22 170 170 167 168 151,000
1999/10/21 171 173 166 173 270,000
1999/10/20 173 173 170 173 150,000
1999/10/19 181 181 170 174 155,000
1999/10/18 170 184 170 182 252,000
1999/10/15 172 178 171 175 190,000
1999/10/14 174 178 171 171 178,000
1999/10/13 176 181 174 174 250,000
1999/10/12 185 185 175 179 269,000
1999/10/08 178 183 175 179 519,000
1999/10/07 183 183 178 183 251,000
1999/10/06 180 180 173 176 152,000
1999/10/05 177 181 175 175 155,000
1999/10/04 180 184 176 176 106,000
1999/10/01 173 184 173 176 170,000
1999/09/30 172 177 171 171 234,000
1999/09/29 177 179 171 176 130,000
1999/09/28 173 177 168 172 293,000
1999/09/27 175 175 168 168 229,000
1999/09/24 179 179 170 170 308,000
1999/09/22 179 180 175 179 160,000
1999/09/21 182 187 178 186 216,000
1999/09/20 180 181 177 177 156,000
1999/09/17 176 181 175 177 291,000
1999/09/16 177 181 171 181 403,000
1999/09/14 182 186 181 181 213,000
1999/09/13 183 198 183 191 328,000
1999/09/10 170 184 170 183 2,858,000
1999/09/09 188 192 185 185 139,000
1999/09/08 190 197 182 188 366,000
1999/09/07 198 201 190 192 357,000
1999/09/06 198 201 197 198 179,000
1999/09/03 197 206 197 206 117,000
1999/09/02 201 203 198 198 268,000
1999/09/01 209 210 201 205 221,000
1999/08/31 210 212 201 209 123,000
1999/08/30 209 212 202 205 53,000
1999/08/27 208 208 200 207 193,000
1999/08/26 210 214 203 203 234,000
1999/08/25 211 216 206 209 246,000
1999/08/24 214 217 211 211 133,000
1999/08/23 221 227 209 209 308,000
1999/08/20 215 230 215 218 354,000
1999/08/19 204 213 202 212 172,000
1999/08/18 207 214 204 204 113,000
1999/08/17 213 215 208 212 182,000
1999/08/16 209 217 207 216 177,000
1999/08/13 200 203 198 201 619,000
1999/08/12 210 210 201 204 170,000
1999/08/11 200 212 198 210 235,000
1999/08/10 205 205 194 200 204,000
1999/08/09 196 204 196 200 175,000
1999/08/06 201 201 192 194 335,000
1999/08/05 206 207 194 201 466,000
1999/08/04 213 213 202 207 241,000
1999/08/03 210 215 200 210 546,000
1999/08/02 215 220 213 220 249,000
1999/07/30 229 230 216 218 372,000
1999/07/29 222 236 219 236 422,000
1999/07/28 233 233 221 221 213,000
1999/07/27 225 238 225 227 297,000
1999/07/26 233 233 225 225 228,000
1999/07/23 225 234 221 234 400,000
1999/07/22 241 242 228 235 400,000
1999/07/21 253 255 241 241 353,000
1999/07/19 243 254 243 253 498,000
1999/07/16 250 250 240 250 641,000
1999/07/15 260 260 250 250 1,158,000
1999/07/14 243 261 242 245 1,148,000
1999/07/13 250 250 239 241 627,000
1999/07/12 250 252 235 248 1,430,000
1999/07/09 219 260 217 245 2,711,000
1999/07/08 226 228 218 219 1,078,000
1999/07/07 230 235 224 226 879,000
1999/07/06 235 237 228 230 704,000
1999/07/05 250 252 240 240 601,000
1999/07/02 256 258 246 248 827,000
1999/07/01 250 255 244 252 1,117,000
1999/06/30 262 263 245 245 1,606,000
1999/06/29 270 277 259 262 5,345,000
1999/06/28 256 265 252 260 7,405,000
1999/06/25 219 242 215 236 4,494,000
1999/06/24 206 211 205 210 343,000
1999/06/23 212 216 205 210 486,000
1999/06/22 215 220 205 214 748,000
1999/06/21 203 222 200 216 1,266,000
1999/06/18 203 213 198 203 1,576,000
1999/06/17 186 231 184 218 4,139,000
1999/06/16 182 185 179 181 162,000
1999/06/15 182 184 175 182 207,000
1999/06/14 181 184 177 179 538,000
1999/06/11 168 190 168 171 2,594,000
1999/06/10 172 173 169 173 524,000
1999/06/09 168 172 167 167 311,000
1999/06/08 169 172 169 171 102,000
1999/06/07 174 174 169 172 128,000
1999/06/04 165 172 165 172 111,000
1999/06/03 170 170 162 163 88,000
1999/06/02 163 169 161 161 90,000
1999/06/01 164 170 160 170 176,000
1999/05/31 160 165 158 165 142,000
1999/05/28 163 168 161 162 325,000
1999/05/27 170 173 164 173 178,000
1999/05/26 166 177 166 169 190,000
1999/05/25 167 169 167 167 151,000
1999/05/24 167 170 167 169 110,000
1999/05/21 168 169 166 166 211,000
1999/05/20 173 174 166 169 217,000
1999/05/19 173 176 171 171 193,000
1999/05/18 177 182 173 173 242,000
1999/05/17 186 186 180 180 343,000
1999/05/14 190 195 187 190 917,000
1999/05/13 186 195 186 188 869,000
1999/05/12 182 185 181 185 413,000
1999/05/11 184 185 179 179 408,000
1999/05/10 181 183 179 183 340,000
1999/05/07 180 183 177 177 312,000
1999/05/06 181 183 178 183 230,000
1999/04/30 178 180 177 177 164,000
1999/04/28 181 181 170 181 368,000
1999/04/27 180 183 177 177 191,000
1999/04/26 183 184 176 176 246,000
1999/04/23 180 182 175 182 222,000
1999/04/22 179 180 175 180 206,000
1999/04/21 183 183 176 179 413,000
1999/04/20 179 183 178 182 370,000
1999/04/19 180 180 176 177 349,000
1999/04/16 173 180 173 180 364,000
1999/04/15 172 177 170 174 263,000
1999/04/14 179 179 171 172 484,000
1999/04/13 178 180 176 177 348,000
1999/04/12 179 180 174 174 414,000
1999/04/09 187 187 173 177 1,495,000
1999/04/08 172 175 168 172 348,000
1999/04/07 164 173 164 168 608,000
1999/04/06 165 167 162 162 297,000
1999/04/05 163 166 160 164 213,000
1999/04/02 160 164 159 159 126,000
1999/04/01 157 165 156 165 294,000
1999/03/31 164 164 157 158 242,000
1999/03/30 166 166 157 159 181,000
1999/03/29 166 166 162 165 107,000
1999/03/26 164 167 160 160 247,000
1999/03/25 170 170 160 160 479,000
1999/03/24 162 168 155 155 623,000
1999/03/23 172 172 160 161 481,000
1999/03/19 167 172 160 172 444,000
1999/03/18 165 169 145 149 692,000
1999/03/17 173 173 165 165 555,000
1999/03/16 160 164 158 164 491,000
1999/03/15 159 160 156 156 263,000
1999/03/12 159 160 155 160 1,336,000
1999/03/11 158 160 155 155 509,000
1999/03/10 156 158 151 154 358,000
1999/03/09 152 156 151 156 164,000
1999/03/08 152 158 150 150 306,000
1999/03/05 146 158 146 147 434,000
1999/03/04 146 149 145 145 139,000
1999/03/03 145 149 145 149 158,000
1999/03/02 147 150 145 145 292,000
1999/03/01 147 151 145 147 281,000
1999/02/26 147 147 145 147 221,000
1999/02/25 147 148 145 147 298,000
1999/02/24 148 149 146 146 303,000
1999/02/23 147 154 146 154 316,000
1999/02/22 146 148 146 147 302,000
1999/02/19 148 148 146 146 267,000
1999/02/18 151 152 148 148 226,000
1999/02/17 158 159 151 152 209,000
1999/02/16 157 161 155 158 163,000
1999/02/15 159 161 157 157 91,000
1999/02/12 156 162 156 159 296,000
1999/02/10 160 161 155 159 147,000
1999/02/09 155 157 151 157 79,000
1999/02/08 153 160 152 158 124,000
1999/02/05 162 162 151 152 177,000
1999/02/04 161 164 156 162 162,000
1999/02/03 158 161 158 161 92,000
1999/02/02 165 165 157 158 154,000
1999/02/01 163 165 163 164 136,000
1999/01/29 163 164 162 163 112,000
1999/01/28 161 164 160 163 122,000
1999/01/27 163 164 160 161 280,000
1999/01/26 160 165 160 163 311,000
1999/01/25 157 163 157 157 206,000
1999/01/22 154 159 154 155 243,000
1999/01/21 151 159 150 150 210,000
1999/01/20 150 155 148 150 317,000
1999/01/19 155 155 150 155 140,000
1999/01/18 150 158 150 150 79,000
1999/01/14 142 154 142 154 195,000
1999/01/13 142 146 142 146 141,000
1999/01/12 144 144 140 144 390,000
1999/01/11 148 148 141 144 176,000
1999/01/08 147 150 143 144 481,000
1999/01/07 151 155 147 147 143,000
1999/01/06 149 150 144 150 120,000
1999/01/05 149 149 142 144 278,000
1999/01/04 152 153 147 148 196,000

このページの先頭へ