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
2004/12/30 192 193 191 192 332,000
2004/12/29 193 194 191 193 981,000
2004/12/28 188 192 186 190 881,000
2004/12/27 190 190 186 187 1,120,000
2004/12/24 189 190 186 187 971,000
2004/12/22 185 187 184 187 961,000
2004/12/21 185 186 182 184 1,243,000
2004/12/20 183 186 183 185 676,000
2004/12/17 183 185 181 183 598,000
2004/12/16 186 187 183 185 675,000
2004/12/15 186 190 185 186 469,000
2004/12/14 188 189 185 186 559,000
2004/12/13 189 190 187 187 836,000
2004/12/10 192 192 189 190 533,000
2004/12/09 193 193 189 190 457,000
2004/12/08 194 194 191 193 501,000
2004/12/07 192 196 192 193 692,000
2004/12/06 192 193 191 191 376,000
2004/12/03 195 196 191 192 320,000
2004/12/02 193 198 192 195 691,000
2004/12/01 191 193 190 193 437,000
2004/11/30 193 193 190 191 278,000
2004/11/29 192 194 191 193 220,000
2004/11/26 194 194 191 191 424,000
2004/11/25 187 194 187 193 595,000
2004/11/24 187 190 187 188 219,000
2004/11/22 187 189 186 187 422,000
2004/11/19 193 193 188 190 729,000
2004/11/18 193 195 192 192 761,000
2004/11/17 195 196 193 193 511,000
2004/11/16 196 198 193 195 678,000
2004/11/15 196 201 196 197 1,828,000
2004/11/12 193 195 191 194 460,000
2004/11/11 193 194 192 192 288,000
2004/11/10 193 194 192 193 286,000
2004/11/09 192 193 191 192 240,000
2004/11/08 195 195 192 192 279,000
2004/11/05 193 193 191 193 307,000
2004/11/04 191 193 190 191 652,000
2004/11/02 186 190 186 188 742,000
2004/11/01 188 189 186 186 616,000
2004/10/29 189 191 188 189 272,000
2004/10/28 189 192 188 192 754,000
2004/10/27 193 193 186 187 701,000
2004/10/26 190 193 190 192 590,000
2004/10/25 190 196 187 190 1,234,000
2004/10/22 190 194 189 192 1,147,000
2004/10/21 189 194 188 189 931,000
2004/10/20 193 193 189 189 963,000
2004/10/19 197 197 194 196 439,000
2004/10/18 198 198 195 197 442,000
2004/10/15 194 199 192 197 1,031,000
2004/10/14 205 206 198 199 1,741,000
2004/10/13 206 213 205 209 3,974,000
2004/10/12 204 207 203 204 824,000
2004/10/08 204 205 202 204 675,000
2004/10/07 207 207 204 206 1,034,000
2004/10/06 202 207 201 206 2,181,000
2004/10/05 200 202 199 202 893,000
2004/10/04 202 206 201 201 1,192,000
2004/10/01 195 200 193 200 1,172,000
2004/09/30 192 195 192 193 553,000
2004/09/29 192 193 191 191 628,000
2004/09/28 189 193 188 190 557,000
2004/09/27 191 195 190 191 1,013,000
2004/09/24 190 194 185 194 1,285,000
2004/09/22 199 200 193 194 1,063,000
2004/09/21 201 201 199 199 446,000
2004/09/17 205 205 198 202 787,000
2004/09/16 205 207 203 205 1,147,000
2004/09/15 211 211 208 208 689,000
2004/09/14 212 212 209 210 867,000
2004/09/13 210 212 209 211 785,000
2004/09/10 208 210 207 208 1,171,000
2004/09/09 212 212 209 209 695,000
2004/09/08 213 215 210 211 1,127,000
2004/09/07 215 217 213 214 3,240,000
2004/09/06 207 217 207 217 6,026,000
2004/09/03 211 211 206 208 1,497,000
2004/09/02 210 211 209 211 1,784,000
2004/09/01 209 212 208 209 1,523,000
2004/08/31 211 213 208 210 3,302,000
2004/08/30 209 214 208 212 3,811,000
2004/08/27 207 209 206 209 997,000
2004/08/26 209 211 206 207 1,982,000
2004/08/25 207 211 204 208 3,264,000
2004/08/24 203 210 203 208 5,750,000
2004/08/23 201 205 200 201 2,481,000
2004/08/20 199 201 197 199 1,231,000
2004/08/19 196 200 196 199 1,187,000
2004/08/18 196 197 192 197 1,060,000
2004/08/17 201 201 196 196 1,403,000
2004/08/16 205 205 195 200 2,451,000
2004/08/13 207 212 206 208 1,247,000
2004/08/12 205 211 205 210 2,812,000
2004/08/11 213 213 200 202 8,119,000
2004/08/10 224 226 213 213 5,812,000
2004/08/09 213 226 212 223 7,425,000
2004/08/06 211 220 210 218 4,457,000
2004/08/05 222 223 214 215 5,203,000
2004/08/04 214 221 212 221 12,768,000
2004/08/03 211 218 210 215 12,368,000
2004/08/02 201 208 198 206 2,237,000
2004/07/30 192 201 192 201 1,459,000
2004/07/29 195 195 189 189 720,000
2004/07/28 196 197 194 196 1,135,000
2004/07/27 203 204 186 194 3,391,000
2004/07/26 205 209 204 204 3,149,000
2004/07/23 202 207 201 207 3,567,000
2004/07/22 200 203 199 200 1,171,000
2004/07/21 206 207 202 202 1,519,000
2004/07/20 199 205 198 203 3,735,000
2004/07/16 197 200 194 198 1,565,000
2004/07/15 201 204 198 200 1,912,000
2004/07/14 207 210 198 199 4,719,000
2004/07/13 202 208 201 207 5,093,000
2004/07/12 204 207 201 201 9,271,000
2004/07/09 192 200 191 199 7,134,000
2004/07/08 188 195 188 193 4,820,000
2004/07/07 182 186 181 186 973,000
2004/07/06 183 189 183 187 1,822,000
2004/07/05 190 192 184 186 2,422,000
2004/07/02 183 192 182 189 7,475,000
2004/07/01 185 185 181 183 771,000
2004/06/30 188 188 183 184 778,000
2004/06/29 187 188 185 186 1,705,000
2004/06/28 185 190 183 183 4,784,000
2004/06/25 179 181 175 179 1,815,000
2004/06/24 176 181 175 180 2,771,000
2004/06/23 177 178 173 173 1,343,000
2004/06/22 174 175 172 174 677,000
2004/06/21 172 175 171 173 678,000
2004/06/18 175 175 172 172 377,000
2004/06/17 176 178 173 175 610,000
2004/06/16 175 179 174 175 564,000
2004/06/15 176 177 172 172 912,000
2004/06/14 178 181 176 176 1,192,000
2004/06/11 176 180 175 177 1,917,000
2004/06/10 172 177 172 177 1,276,000
2004/06/09 168 173 167 171 1,404,000
2004/06/08 174 174 167 167 1,253,000
2004/06/07 170 173 169 170 1,103,000
2004/06/04 166 169 166 168 1,094,000
2004/06/03 179 179 170 171 891,000
2004/06/02 181 181 177 178 406,000
2004/06/01 176 181 175 181 533,000
2004/05/31 181 182 174 176 732,000
2004/05/28 180 183 178 183 654,000
2004/05/27 184 186 179 180 858,000
2004/05/26 189 192 183 185 2,446,000
2004/05/25 186 189 182 189 2,571,000
2004/05/24 177 190 177 185 2,710,000
2004/05/21 164 179 164 176 2,020,000
2004/05/20 165 168 160 163 481,000
2004/05/19 156 163 155 161 864,000
2004/05/18 144 154 144 151 995,000
2004/05/17 160 162 140 143 1,074,000
2004/05/14 166 169 164 165 735,000
2004/05/13 172 172 166 167 561,000
2004/05/12 168 170 166 170 451,000
2004/05/11 153 165 152 163 1,212,000
2004/05/10 172 175 156 158 1,278,000
2004/05/07 176 178 171 177 615,000
2004/05/06 186 188 174 176 1,133,000
2004/04/30 186 188 185 186 962,000
2004/04/28 189 194 187 191 972,000
2004/04/27 187 192 187 192 1,003,000
2004/04/26 194 195 191 192 606,000
2004/04/23 194 197 193 195 1,049,000
2004/04/22 200 201 194 195 2,175,000
2004/04/21 194 200 193 197 8,917,000
2004/04/20 186 192 184 192 1,396,000
2004/04/19 193 195 185 186 1,335,000
2004/04/16 196 198 192 193 1,086,000
2004/04/15 198 206 191 196 4,627,000
2004/04/14 189 200 189 197 4,723,000
2004/04/13 192 194 191 191 1,186,000
2004/04/12 190 192 190 192 1,099,000
2004/04/09 192 193 186 188 2,353,000
2004/04/08 189 200 187 197 7,153,000
2004/04/07 190 192 188 190 1,716,000
2004/04/06 192 192 189 191 2,316,000
2004/04/05 191 195 187 192 4,354,000
2004/04/02 186 192 184 192 8,153,000
2004/04/01 183 187 180 184 7,647,000
2004/03/31 174 175 172 174 875,000
2004/03/30 178 180 174 176 869,000
2004/03/29 178 180 177 178 1,135,000
2004/03/26 180 183 176 181 1,399,000
2004/03/25 182 182 178 178 4,305,000
2004/03/24 173 183 171 180 11,481,000
2004/03/23 167 172 164 172 2,801,000
2004/03/22 165 172 164 171 2,003,000
2004/03/19 163 168 163 165 1,464,000
2004/03/18 172 172 163 168 2,426,000
2004/03/17 169 171 166 171 2,336,000
2004/03/16 170 172 168 168 1,845,000
2004/03/15 177 179 171 171 3,468,000
2004/03/12 165 177 165 173 6,829,000
2004/03/11 156 171 156 169 7,846,000
2004/03/10 157 161 154 160 4,728,000
2004/03/09 155 158 153 156 3,506,000
2004/03/08 153 157 151 157 3,746,000
2004/03/05 152 153 149 151 1,282,000
2004/03/04 155 156 151 151 3,935,000
2004/03/03 148 155 148 153 4,246,000
2004/03/02 151 151 146 147 955,000
2004/03/01 148 151 147 150 1,228,000
2004/02/27 146 148 145 146 788,000
2004/02/26 144 146 144 146 611,000
2004/02/25 143 146 141 142 598,000
2004/02/24 149 149 143 146 809,000
2004/02/23 146 149 146 149 573,000
2004/02/20 149 149 146 147 1,179,000
2004/02/19 148 153 148 148 1,858,000
2004/02/18 153 153 148 150 2,108,000
2004/02/17 150 156 148 154 7,672,000
2004/02/16 144 149 143 147 2,275,000
2004/02/13 138 143 136 142 1,730,000
2004/02/12 141 142 138 139 930,000
2004/02/10 143 145 136 139 2,391,000
2004/02/09 144 148 142 144 1,158,000
2004/02/06 143 143 140 143 936,000
2004/02/05 139 144 138 144 1,949,000
2004/02/04 151 151 142 144 3,327,000
2004/02/03 153 154 147 151 4,691,000
2004/02/02 148 154 148 153 10,563,000
2004/01/30 141 150 141 148 8,754,000
2004/01/29 144 145 140 143 2,479,000
2004/01/28 136 146 136 145 5,704,000
2004/01/27 144 144 139 139 2,780,000
2004/01/26 141 145 139 144 6,307,000
2004/01/23 126 144 125 142 10,577,000
2004/01/22 125 126 125 125 210,000
2004/01/21 125 127 124 125 153,000
2004/01/20 128 129 125 125 401,000
2004/01/19 127 131 126 127 598,000
2004/01/16 125 128 124 126 556,000
2004/01/15 126 127 125 125 279,000
2004/01/14 123 126 123 125 364,000
2004/01/13 126 126 124 124 337,000
2004/01/09 126 126 123 125 392,000
2004/01/08 123 126 123 126 375,000
2004/01/07 122 127 120 123 403,000
2004/01/06 123 125 122 123 449,000
2004/01/05 122 124 119 121 530,000

このページの先頭へ