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
2002/12/30 42 45 42 44 181,000
2002/12/27 42 44 42 43 264,000
2002/12/26 41 42 41 42 227,000
2002/12/25 42 42 40 41 199,000
2002/12/24 41 42 41 42 275,000
2002/12/20 41 42 40 41 348,000
2002/12/19 40 42 39 42 273,000
2002/12/18 42 42 40 40 237,000
2002/12/17 43 43 42 43 99,000
2002/12/16 43 44 42 44 82,000
2002/12/13 44 44 42 43 397,000
2002/12/12 43 44 43 44 70,000
2002/12/11 46 46 42 43 295,000
2002/12/10 45 45 41 45 674,000
2002/12/09 44 46 42 45 115,000
2002/12/06 44 45 43 44 112,000
2002/12/05 45 45 44 44 164,000
2002/12/04 44 46 44 44 274,000
2002/12/03 49 49 47 47 586,000
2002/12/02 47 49 47 49 876,000
2002/11/29 44 48 44 46 1,765,000
2002/11/28 42 43 41 42 800,000
2002/11/27 40 42 39 41 577,000
2002/11/26 44 45 42 42 554,000
2002/11/25 41 42 40 42 368,000
2002/11/22 43 43 39 40 456,000
2002/11/21 40 43 40 42 577,000
2002/11/20 37 39 35 39 531,000
2002/11/19 37 38 35 36 469,000
2002/11/18 41 41 38 39 260,000
2002/11/15 40 41 40 41 354,000
2002/11/14 39 41 38 40 1,070,000
2002/11/13 42 43 38 38 683,000
2002/11/12 44 45 42 42 695,000
2002/11/11 49 49 45 46 294,000
2002/11/08 49 50 48 49 197,000
2002/11/07 50 51 49 50 183,000
2002/11/06 51 52 50 50 207,000
2002/11/05 50 52 48 50 159,000
2002/11/01 50 50 49 50 174,000
2002/10/31 50 50 48 49 416,000
2002/10/30 52 52 49 49 241,000
2002/10/29 51 53 50 53 551,000
2002/10/28 52 52 49 50 146,000
2002/10/25 50 51 49 51 108,000
2002/10/24 51 51 48 50 178,000
2002/10/23 53 53 49 49 408,000
2002/10/22 54 54 51 52 308,000
2002/10/21 52 54 52 54 1,146,000
2002/10/18 56 57 55 55 747,000
2002/10/17 55 57 53 55 1,564,000
2002/10/16 48 50 47 47 144,000
2002/10/15 48 48 45 47 217,000
2002/10/11 45 46 44 46 285,000
2002/10/10 45 45 40 44 355,000
2002/10/09 46 46 43 44 177,000
2002/10/08 42 46 41 44 417,000
2002/10/07 49 49 43 43 433,000
2002/10/04 49 51 48 50 467,000
2002/10/03 56 56 50 51 254,000
2002/10/02 58 58 55 55 152,000
2002/10/01 56 58 56 58 61,000
2002/09/30 56 59 56 57 98,000
2002/09/27 59 59 57 59 120,000
2002/09/26 59 59 56 56 97,000
2002/09/25 57 57 55 56 139,000
2002/09/24 58 58 56 57 179,000
2002/09/20 58 58 57 58 90,000
2002/09/19 58 59 56 58 188,000
2002/09/18 58 59 56 58 246,000
2002/09/17 60 62 59 60 307,000
2002/09/13 55 63 54 63 662,000
2002/09/12 56 57 56 57 143,000
2002/09/11 57 58 56 58 107,000
2002/09/10 57 58 56 58 246,000
2002/09/09 55 56 54 56 128,000
2002/09/06 55 55 53 53 289,000
2002/09/05 57 58 55 55 231,000
2002/09/04 55 57 55 56 197,000
2002/09/03 57 58 55 57 224,000
2002/09/02 60 60 58 59 187,000
2002/08/30 60 61 59 60 215,000
2002/08/29 61 61 60 60 308,000
2002/08/28 62 62 61 62 106,000
2002/08/27 64 64 61 62 204,000
2002/08/26 62 64 61 64 205,000
2002/08/23 60 62 60 60 196,000
2002/08/22 60 60 59 59 623,000
2002/08/21 60 62 60 60 227,000
2002/08/20 61 62 61 62 208,000
2002/08/19 64 64 62 63 108,000
2002/08/16 62 64 62 64 211,000
2002/08/15 62 63 62 63 96,000
2002/08/14 62 62 61 62 236,000
2002/08/13 63 64 62 62 79,000
2002/08/12 67 67 63 63 230,000
2002/08/09 64 66 63 66 157,000
2002/08/08 63 63 62 62 108,000
2002/08/07 63 64 62 63 131,000
2002/08/06 63 63 61 61 308,000
2002/08/05 65 65 64 64 121,000
2002/08/02 66 66 64 65 319,000
2002/08/01 68 68 65 65 119,000
2002/07/31 67 68 66 67 135,000
2002/07/30 67 69 67 68 110,000
2002/07/29 67 67 65 65 112,000
2002/07/26 66 67 65 65 161,000
2002/07/25 68 69 66 69 196,000
2002/07/24 66 67 65 65 227,000
2002/07/23 68 68 66 67 295,000
2002/07/22 70 70 67 68 627,000
2002/07/19 71 71 70 71 153,000
2002/07/18 71 71 69 70 156,000
2002/07/17 71 72 67 70 374,000
2002/07/16 73 73 70 70 345,000
2002/07/15 74 74 73 73 117,000
2002/07/12 75 75 74 75 80,000
2002/07/11 75 76 75 75 66,000
2002/07/10 77 77 76 77 204,000
2002/07/09 76 77 76 77 156,000
2002/07/08 80 80 76 76 348,000
2002/07/05 76 80 76 80 535,000
2002/07/04 76 77 75 76 710,000
2002/07/03 73 75 73 75 921,000
2002/07/02 75 75 73 74 289,000
2002/07/01 75 77 75 76 119,000
2002/06/28 75 78 75 76 167,000
2002/06/27 74 76 74 74 177,000
2002/06/26 78 78 73 75 311,000
2002/06/25 76 79 75 79 202,000
2002/06/24 72 76 72 76 125,000
2002/06/21 77 78 77 77 89,000
2002/06/20 77 80 75 77 214,000
2002/06/19 80 80 77 77 284,000
2002/06/18 81 82 77 78 336,000
2002/06/17 81 82 78 78 377,000
2002/06/14 87 87 83 83 563,000
2002/06/13 88 88 85 85 152,000
2002/06/12 90 90 86 86 248,000
2002/06/11 88 91 88 91 251,000
2002/06/10 92 92 88 88 170,000
2002/06/07 89 90 87 90 350,000
2002/06/06 91 92 89 90 441,000
2002/06/05 93 93 91 91 205,000
2002/06/04 93 94 92 93 288,000
2002/06/03 92 94 92 94 252,000
2002/05/31 92 96 92 93 530,000
2002/05/30 94 96 92 93 655,000
2002/05/29 97 100 96 98 2,108,000
2002/05/28 95 101 95 100 6,489,000
2002/05/27 88 94 88 93 1,994,000
2002/05/24 87 87 84 86 433,000
2002/05/23 88 89 85 89 904,000
2002/05/22 84 87 84 85 1,134,000
2002/05/21 83 83 81 83 252,000
2002/05/20 82 84 82 82 422,000
2002/05/17 80 82 80 80 565,000
2002/05/16 78 79 78 79 76,000
2002/05/15 77 79 77 77 147,000
2002/05/14 77 78 76 76 166,000
2002/05/13 80 80 76 76 333,000
2002/05/10 81 81 78 78 330,000
2002/05/09 77 82 77 80 583,000
2002/05/08 77 78 76 76 108,000
2002/05/07 77 78 77 78 84,000
2002/05/02 76 77 76 77 104,000
2002/05/01 77 78 75 76 278,000
2002/04/30 77 78 76 78 209,000
2002/04/26 82 82 78 78 323,000
2002/04/25 83 83 80 81 215,000
2002/04/24 82 83 80 81 260,000
2002/04/23 84 84 81 81 454,000
2002/04/22 79 84 78 84 560,000
2002/04/19 79 79 76 79 138,000
2002/04/18 79 79 77 78 224,000
2002/04/17 79 80 79 79 290,000
2002/04/16 78 79 77 78 121,000
2002/04/15 78 80 76 80 206,000
2002/04/12 80 80 76 79 450,000
2002/04/11 84 84 80 82 566,000
2002/04/10 80 83 79 82 731,000
2002/04/09 80 81 79 79 155,000
2002/04/08 82 82 79 79 277,000
2002/04/05 77 82 77 79 263,000
2002/04/04 75 79 75 78 325,000
2002/04/03 73 76 73 74 183,000
2002/04/02 72 78 72 75 460,000
2002/04/01 74 74 72 72 142,000
2002/03/29 75 77 74 76 208,000
2002/03/28 77 78 74 76 221,000
2002/03/27 76 77 74 77 258,000
2002/03/26 76 78 75 76 474,000
2002/03/25 81 82 75 75 510,000
2002/03/22 85 86 81 82 521,000
2002/03/20 88 89 85 85 599,000
2002/03/19 85 88 85 88 683,000
2002/03/18 84 86 83 84 539,000
2002/03/15 83 85 82 84 305,000
2002/03/14 84 84 82 83 270,000
2002/03/13 84 86 83 85 425,000
2002/03/12 88 88 84 84 515,000
2002/03/11 90 93 86 87 1,372,000
2002/03/08 84 88 80 86 2,036,000
2002/03/07 70 85 70 84 3,389,000
2002/03/06 69 71 69 69 437,000
2002/03/05 74 75 69 69 535,000
2002/03/04 74 75 72 73 630,000
2002/03/01 70 71 69 71 523,000
2002/02/28 72 73 69 70 711,000
2002/02/27 67 68 65 68 625,000
2002/02/26 67 67 65 67 299,000
2002/02/25 65 67 65 66 380,000
2002/02/22 65 65 63 64 625,000
2002/02/21 64 66 64 66 413,000
2002/02/20 63 64 63 64 163,000
2002/02/19 64 65 63 65 204,000
2002/02/18 65 66 64 64 253,000
2002/02/15 66 67 65 66 169,000
2002/02/14 67 68 66 66 508,000
2002/02/13 66 67 65 67 359,000
2002/02/12 67 68 66 66 541,000
2002/02/08 63 64 62 63 219,000
2002/02/07 63 64 62 64 126,000
2002/02/06 61 63 61 63 76,000
2002/02/05 61 63 61 62 134,000
2002/02/04 62 64 61 62 266,000
2002/02/01 67 67 64 64 370,000
2002/01/31 68 70 67 67 134,000
2002/01/30 69 70 68 69 209,000
2002/01/29 72 72 69 70 258,000
2002/01/28 72 72 69 71 297,000
2002/01/25 72 72 69 70 293,000
2002/01/24 66 75 66 69 869,000
2002/01/23 65 67 63 66 254,000
2002/01/22 68 68 63 65 208,000
2002/01/21 65 69 64 69 198,000
2002/01/18 63 66 63 66 199,000
2002/01/17 62 65 62 63 162,000
2002/01/16 64 66 62 66 231,000
2002/01/15 69 69 64 64 313,000
2002/01/11 73 74 70 70 241,000
2002/01/10 77 78 73 75 441,000
2002/01/09 70 74 70 74 440,000
2002/01/08 73 73 68 68 198,000
2002/01/07 68 73 68 73 182,000
2002/01/04 69 70 67 68 58,000

このページの先頭へ