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
1988/12/28 2,693 2,743 2,673 2,733 740,061
1988/12/27 2,623 2,703 2,613 2,693 580,264
1988/12/26 2,593 2,633 2,573 2,623 202,743
1988/12/24 2,603 2,633 2,563 2,603 240,695
1988/12/23 2,603 2,613 2,563 2,603 272,654
1988/12/22 2,613 2,623 2,593 2,613 165,790
1988/12/21 2,633 2,633 2,593 2,633 233,703
1988/12/20 2,643 2,643 2,593 2,633 561,288
1988/12/19 2,643 2,643 2,583 2,633 228,710
1988/12/16 2,653 2,663 2,583 2,623 1,067,645
1988/12/15 2,553 2,653 2,513 2,613 663,158
1988/12/14 2,553 2,563 2,523 2,553 176,776
1988/12/13 2,563 2,573 2,533 2,563 226,712
1988/12/12 2,563 2,573 2,533 2,563 200,745
1988/12/09 2,553 2,573 2,533 2,553 488,380
1988/12/08 2,553 2,583 2,523 2,553 535,321
1988/12/07 2,503 2,553 2,493 2,553 479,392
1988/12/06 2,483 2,573 2,483 2,543 521,338
1988/12/05 2,493 2,523 2,463 2,483 277,648
1988/12/03 2,493 2,503 2,463 2,493 166,788
1988/12/02 2,503 2,503 2,463 2,493 343,564
1988/12/01 2,503 2,533 2,453 2,453 354,550
1988/11/30 2,553 2,553 2,473 2,473 1,980,486
1988/11/29 2,493 2,563 2,463 2,533 252,679
1988/11/28 2,443 2,473 2,423 2,473 608,228
1988/11/26 2,493 2,493 2,433 2,463 852,918
1988/11/25 2,503 2,513 2,433 2,483 976,760
1988/11/24 2,553 2,553 2,453 2,503 729,075
1988/11/22 2,583 2,603 2,513 2,553 732,071
1988/11/21 2,473 2,573 2,453 2,563 675,143
1988/11/18 2,343 2,443 2,303 2,433 503,361
1988/11/17 2,303 2,343 2,263 2,333 295,625
1988/11/16 2,263 2,273 2,213 2,263 331,579
1988/11/15 2,273 2,293 2,233 2,283 392,502
1988/11/14 2,293 2,313 2,253 2,273 153,805
1988/11/11 2,313 2,333 2,253 2,323 371,528
1988/11/10 2,323 2,353 2,283 2,353 236,700
1988/11/09 2,353 2,363 2,303 2,353 335,574
1988/11/08 2,363 2,393 2,333 2,363 175,777
1988/11/07 2,393 2,403 2,353 2,363 278,646
1988/11/05 2,313 2,383 2,313 2,373 235,701
1988/11/04 2,223 2,343 2,223 2,333 403,488
1988/11/02 2,283 2,293 2,213 2,223 256,674
1988/11/01 2,243 2,313 2,223 2,313 246,687
1988/10/31 2,353 2,373 2,263 2,323 177,774
1988/10/29 2,273 2,353 2,233 2,353 145,815
1988/10/28 2,273 2,323 2,223 2,293 398,494
1988/10/27 2,393 2,393 2,343 2,373 248,684
1988/10/26 2,403 2,403 2,373 2,393 318,596
1988/10/25 2,403 2,423 2,383 2,413 137,825
1988/10/24 2,453 2,463 2,403 2,433 166,788
1988/10/22 2,423 2,453 2,423 2,453 141,820
1988/10/21 2,423 2,423 2,393 2,413 115,853
1988/10/20 2,433 2,433 2,403 2,423 160,796
1988/10/19 2,393 2,453 2,343 2,433 354,550
1988/10/18 2,393 2,393 2,333 2,383 186,763
1988/10/17 2,413 2,433 2,253 2,373 520,340
1988/10/14 2,443 2,463 2,423 2,453 216,725
1988/10/13 2,453 2,483 2,423 2,483 270,656
1988/10/12 2,493 2,503 2,443 2,503 146,814
1988/10/11 2,523 2,523 2,453 2,503 246,687
1988/10/07 2,443 2,553 2,433 2,523 843,929
1988/10/06 2,423 2,423 2,333 2,353 541,313
1988/10/05 2,203 2,423 2,203 2,423 830,945
1988/10/04 2,163 2,253 1,973 2,203 1,614,950
1988/10/03 2,433 2,443 2,133 2,243 633,196
1988/10/01 2,493 2,503 2,453 2,473 106,864
1988/09/30 2,483 2,543 2,463 2,533 141,820
1988/09/29 2,583 2,583 2,503 2,543 71,909
1988/09/28 2,573 2,623 2,503 2,583 275,650
1988/09/27 2,573 2,573 2,473 2,543 337,572
1988/09/26 2,513 2,553 2,473 2,553 268,659
1988/09/24 2,573 2,573 2,473 2,553 223,716
1988/09/22 2,603 2,633 2,513 2,583 128,836
1988/09/21 2,513 2,623 2,493 2,593 396,497
1988/09/20 2,533 2,573 2,513 2,523 190,758
1988/09/19 2,613 2,613 2,543 2,603 130,834
1988/09/16 2,633 2,643 2,583 2,643 203,741
1988/09/14 2,643 2,643 2,583 2,643 263,665
1988/09/13 2,653 2,683 2,603 2,653 324,588
1988/09/12 2,663 2,683 2,613 2,663 105,866
1988/09/09 2,743 2,743 2,613 2,703 365,536
1988/09/08 2,693 2,743 2,663 2,733 152,806
1988/09/07 2,723 2,733 2,633 2,733 708,101
1988/09/06 2,784 2,784 2,693 2,764 426,459
1988/09/05 2,804 2,824 2,753 2,774 469,404
1988/09/03 2,844 2,844 2,784 2,794 630,200
1988/09/02 2,603 2,804 2,593 2,804 2,215,189
1988/09/01 2,643 2,643 2,573 2,603 204,740
1988/08/31 2,583 2,623 2,583 2,623 596,243
1988/08/30 2,523 2,543 2,503 2,543 626,205
1988/08/29 2,533 2,533 2,493 2,503 261,668
1988/08/27 2,543 2,543 2,463 2,503 363,539
1988/08/26 2,563 2,583 2,503 2,503 392,502
1988/08/25 2,533 2,543 2,493 2,523 253,678
1988/08/24 2,533 2,543 2,503 2,523 252,679
1988/08/23 2,563 2,563 2,523 2,523 202,743
1988/08/22 2,523 2,613 2,523 2,563 225,714
1988/08/19 2,543 2,543 2,503 2,513 256,674
1988/08/18 2,543 2,553 2,503 2,523 315,599
1988/08/17 2,533 2,553 2,483 2,523 136,826
1988/08/16 2,563 2,563 2,503 2,533 147,812
1988/08/15 2,523 2,573 2,493 2,563 134,829
1988/08/12 2,533 2,543 2,433 2,523 471,402
1988/08/11 2,593 2,603 2,523 2,573 371,528
1988/08/10 2,653 2,663 2,563 2,633 653,171
1988/08/09 2,713 2,713 2,653 2,653 179,772
1988/08/08 2,723 2,733 2,703 2,703 189,759
1988/08/06 2,753 2,753 2,703 2,713 232,705
1988/08/05 2,753 2,753 2,703 2,743 375,523
1988/08/04 2,794 2,794 2,703 2,743 835,939
1988/08/03 2,743 2,774 2,723 2,764 642,185
1988/08/02 2,764 2,764 2,723 2,743 392,502
1988/08/01 2,764 2,774 2,713 2,753 374,525
1988/07/30 2,703 2,743 2,693 2,723 335,574
1988/07/29 2,703 2,703 2,633 2,703 383,513
1988/07/28 2,723 2,753 2,683 2,713 374,525
1988/07/27 2,794 2,794 2,743 2,764 424,461
1988/07/26 2,844 2,844 2,753 2,794 1,113,587
1988/07/25 2,774 2,824 2,683 2,774 745,054
1988/07/23 2,774 2,774 2,703 2,774 315,599
1988/07/22 2,794 2,804 2,703 2,774 656,167
1988/07/21 2,874 2,874 2,794 2,804 1,303,346
1988/07/20 2,723 2,854 2,713 2,844 2,883,341
1988/07/19 2,643 2,653 2,563 2,643 526,332
1988/07/18 2,683 2,693 2,603 2,643 353,551
1988/07/15 2,693 2,693 2,593 2,663 588,253
1988/07/14 2,693 2,703 2,623 2,673 683,133
1988/07/13 2,653 2,663 2,603 2,663 421,465
1988/07/12 2,703 2,703 2,593 2,653 638,190
1988/07/11 2,613 2,683 2,603 2,653 908,847
1988/07/08 2,433 2,503 2,433 2,493 479,392
1988/07/07 2,413 2,453 2,403 2,423 300,618
1988/07/06 2,333 2,453 2,323 2,423 381,516
1988/07/05 2,373 2,393 2,333 2,333 130,834
1988/07/04 2,473 2,473 2,353 2,423 159,797
1988/07/02 2,323 2,493 2,323 2,443 386,509
1988/07/01 2,373 2,413 2,273 2,403 592,248
1988/06/30 2,443 2,453 2,373 2,383 379,518
1988/06/29 2,493 2,493 2,403 2,483 319,594
1988/06/28 2,353 2,503 2,303 2,503 845,926
1988/06/27 2,463 2,503 2,433 2,463 743,057
1988/06/25 2,583 2,603 2,483 2,563 501,364
1988/06/24 2,603 2,633 2,563 2,623 991,741
1988/06/23 2,703 2,703 2,553 2,643 804,978
1988/06/22 2,603 2,713 2,543 2,683 1,123,574
1988/06/21 2,573 2,603 2,443 2,593 1,201,475
1988/06/20 2,723 2,723 2,573 2,613 1,045,673
1988/06/17 2,693 2,834 2,613 2,723 4,026,889
1988/06/16 2,313 2,543 2,283 2,533 3,656,360
1988/06/15 2,183 2,253 2,153 2,233 724,081
1988/06/14 2,123 2,223 2,123 2,193 864,902
1988/06/13 2,273 2,293 2,093 2,163 2,708,562
1988/06/10 2,073 2,273 1,922 2,233 8,397,343
1988/06/09 2,503 2,653 2,113 2,113 6,096,263
1988/06/08 2,794 2,834 2,513 2,513 2,761,495
1988/06/07 3,014 3,164 2,914 2,914 4,229,632
1988/06/06 3,454 3,454 3,404 3,414 1,354,281
1988/06/04 3,494 3,504 3,444 3,454 776,015
1988/06/03 3,444 3,524 3,414 3,484 1,992,471
1988/06/02 3,464 3,474 3,414 3,414 1,382,246
1988/06/01 3,364 3,464 3,314 3,444 2,958,246
1988/05/31 3,324 3,334 3,274 3,334 4,383,437
1988/05/30 3,374 3,384 3,324 3,324 2,445,896
1988/05/28 3,364 3,384 3,334 3,344 2,230,170
1988/05/27 3,294 3,384 3,294 3,344 2,510,813
1988/05/26 3,284 3,294 3,234 3,274 3,277,840
1988/05/25 3,314 3,324 3,254 3,254 3,764,223
1988/05/24 3,184 3,334 3,174 3,284 6,265,049
1988/05/23 3,094 3,184 3,074 3,154 5,951,447
1988/05/20 2,914 3,074 2,894 3,054 4,614,144
1988/05/19 2,904 2,924 2,884 2,894 2,303,077
1988/05/18 2,954 2,954 2,894 2,894 2,576,730
1988/05/17 2,844 2,954 2,834 2,914 5,340,223
1988/05/16 2,794 2,894 2,764 2,844 4,374,448
1988/05/13 2,643 2,794 2,623 2,753 6,528,714
1988/05/12 2,553 2,623 2,553 2,603 3,679,330
1988/05/11 2,503 2,523 2,483 2,523 2,042,408
1988/05/10 2,533 2,533 2,493 2,493 1,992,471
1988/05/09 2,523 2,553 2,503 2,513 3,662,352
1988/05/07 2,413 2,503 2,403 2,493 2,817,424
1988/05/06 2,413 2,423 2,383 2,393 1,524,066
1988/05/02 2,433 2,433 2,393 2,403 1,171,513
1988/04/30 2,423 2,433 2,403 2,403 1,491,108
1988/04/28 2,423 2,423 2,383 2,393 3,320,785
1988/04/27 2,403 2,443 2,373 2,393 6,353,936
1988/04/26 2,283 2,373 2,263 2,373 4,731,994
1988/04/25 2,273 2,283 2,243 2,243 1,716,821
1988/04/23 2,293 2,303 2,253 2,273 4,434,372
1988/04/22 2,153 2,253 2,143 2,253 6,622,595
1988/04/21 2,093 2,133 2,083 2,113 2,223,178
1988/04/20 2,133 2,143 2,073 2,073 4,671,072
1988/04/19 1,962 2,113 1,952 2,093 6,111,244
1988/04/18 1,952 1,962 1,932 1,952 1,403,219
1988/04/15 1,962 1,973 1,932 1,942 2,236,162
1988/04/14 1,983 1,983 1,942 1,952 2,052,395
1988/04/13 1,952 1,973 1,932 1,942 2,978,220
1988/04/12 2,003 2,043 1,932 1,942 8,562,133
1988/04/11 1,862 1,962 1,852 1,942 7,994,853
1988/04/08 1,782 1,862 1,762 1,832 9,437,023
1988/04/07 1,662 1,742 1,652 1,722 6,862,291
1988/04/06 1,582 1,652 1,582 1,652 3,713,287
1988/04/05 1,572 1,592 1,562 1,582 1,412,208
1988/04/04 1,602 1,602 1,562 1,572 2,727,538
1988/04/02 1,582 1,592 1,562 1,572 2,891,330
1988/04/01 1,522 1,582 1,522 1,562 6,364,922
1988/03/31 1,482 1,522 1,482 1,502 2,865,363
1988/03/30 1,482 1,492 1,462 1,482 3,286,829
1988/03/29 1,482 1,492 1,462 1,482 1,454,154
1988/03/28 1,452 1,512 1,442 1,482 4,127,761
1988/03/26 1,462 1,462 1,422 1,422 1,538,048
1988/03/25 1,442 1,462 1,422 1,452 1,879,615
1988/03/24 1,442 1,472 1,432 1,432 2,509,815
1988/03/23 1,432 1,442 1,422 1,422 1,065,648
1988/03/22 1,432 1,442 1,412 1,422 1,762,763
1988/03/18 1,452 1,472 1,422 1,432 4,065,840
1988/03/17 1,372 1,452 1,362 1,452 7,499,482
1988/03/16 1,362 1,372 1,342 1,352 2,864,365
1988/03/15 1,332 1,362 1,332 1,352 1,778,743
1988/03/14 1,342 1,342 1,322 1,332 760,035
1988/03/11 1,362 1,372 1,322 1,342 4,210,656
1988/03/10 1,302 1,352 1,212 1,352 5,659,817
1988/03/09 1,262 1,312 1,252 1,282 2,525,794
1988/03/08 1,272 1,282 1,252 1,262 1,057,658
1988/03/07 1,282 1,292 1,262 1,272 924,826
1988/03/05 1,302 1,302 1,282 1,282 851,919
1988/03/04 1,252 1,302 1,252 1,282 1,848,654
1988/03/03 1,292 1,292 1,252 1,252 1,274,383
1988/03/02 1,292 1,332 1,272 1,272 6,835,325
1988/03/01 1,232 1,292 1,212 1,272 6,589,637
1988/02/29 1,192 1,232 1,171 1,222 2,627,665
1988/02/27 1,212 1,222 1,181 1,181 2,570,737
1988/02/26 1,141 1,192 1,121 1,192 2,424,922
1988/02/25 1,151 1,151 1,131 1,131 979,757
1988/02/24 1,151 1,161 1,141 1,151 958,783
1988/02/23 1,161 1,171 1,131 1,151 1,363,270
1988/02/22 1,181 1,181 1,151 1,151 1,241,424
1988/02/19 1,171 1,181 1,151 1,171 1,723,812
1988/02/18 1,161 1,171 1,141 1,171 1,463,143
1988/02/17 1,171 1,171 1,151 1,151 1,062,651
1988/02/16 1,192 1,192 1,151 1,171 5,063,574
1988/02/15 1,131 1,181 1,111 1,181 2,728,537
1988/02/12 1,111 1,121 1,101 1,121 699,113
1988/02/10 1,121 1,121 1,091 1,111 854,915
1988/02/09 1,101 1,131 1,091 1,111 1,256,405
1988/02/08 1,111 1,111 1,081 1,101 515,346
1988/02/06 1,101 1,121 1,091 1,101 1,011,716
1988/02/05 1,131 1,141 1,101 1,111 1,414,205
1988/02/04 1,111 1,131 1,101 1,121 989,744
1988/02/03 1,121 1,161 1,101 1,101 3,675,335
1988/02/02 1,121 1,121 1,091 1,121 730,073
1988/02/01 1,091 1,101 1,071 1,101 1,173,511
1988/01/30 1,111 1,121 1,091 1,101 701,110
1988/01/29 1,091 1,121 1,071 1,121 1,920,563
1988/01/28 1,131 1,141 1,101 1,111 2,205,201
1988/01/27 1,151 1,161 1,121 1,131 7,623,325
1988/01/26 1,111 1,151 1,101 1,141 5,735,721
1988/01/25 1,111 1,121 1,081 1,091 2,624,669
1988/01/23 1,111 1,111 1,081 1,091 2,794,453
1988/01/22 1,081 1,121 1,071 1,091 9,560,866
1988/01/21 1,051 1,081 1,041 1,051 5,276,304
1988/01/20 1,031 1,071 1,021 1,061 5,251,335
1988/01/19 1,041 1,071 1,021 1,031 9,160,374
1988/01/18 966 1,001 963 1,001 1,315,331
1988/01/14 971 978 963 972 923,828
1988/01/13 971 986 958 976 1,842,661
1988/01/12 991 991 962 980 1,648,907
1988/01/11 986 1,001 971 971 1,552,030
1988/01/08 1,001 1,021 966 996 7,327,700
1988/01/07 902 991 892 991 7,645,297
1988/01/06 921 921 892 892 1,126,570
1988/01/05 931 931 896 911 784,005
1988/01/04 901 926 886 921 417,470

このページの先頭へ