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
2018/12/28 903 941 903 930 68,600
2018/12/27 893 912 891 910 129,600
2018/12/26 851 890 833 861 177,000
2018/12/25 808 845 800 810 323,800
2018/12/21 955 962 925 928 166,200
2018/12/20 990 1,008 962 964 122,500
2018/12/19 980 1,012 972 1,005 80,000
2018/12/18 1,030 1,030 999 999 151,200
2018/12/17 1,060 1,066 1,048 1,051 80,700
2018/12/14 1,091 1,093 1,060 1,062 74,400
2018/12/13 1,069 1,096 1,069 1,093 62,600
2018/12/12 1,032 1,074 1,032 1,070 84,100
2018/12/11 1,076 1,082 1,028 1,030 101,900
2018/12/10 1,062 1,086 1,058 1,076 87,800
2018/12/07 1,087 1,098 1,058 1,086 124,300
2018/12/06 1,105 1,111 1,079 1,094 99,400
2018/12/05 1,123 1,138 1,116 1,118 72,100
2018/12/04 1,166 1,166 1,134 1,136 68,100
2018/12/03 1,163 1,184 1,160 1,170 54,500
2018/11/30 1,149 1,160 1,148 1,153 41,800
2018/11/29 1,153 1,160 1,147 1,149 42,000
2018/11/28 1,133 1,146 1,121 1,143 38,200
2018/11/27 1,139 1,164 1,133 1,137 71,300
2018/11/26 1,096 1,129 1,096 1,122 46,200
2018/11/22 1,096 1,112 1,087 1,109 64,200
2018/11/21 1,072 1,095 1,063 1,092 87,500
2018/11/20 1,070 1,088 1,060 1,083 65,500
2018/11/19 1,080 1,093 1,077 1,085 94,200
2018/11/16 1,143 1,143 1,089 1,091 147,100
2018/11/15 1,130 1,141 1,124 1,132 85,900
2018/11/14 1,158 1,172 1,146 1,147 77,800
2018/11/13 1,191 1,195 1,140 1,164 148,100
2018/11/12 1,252 1,258 1,227 1,233 96,600
2018/11/09 1,262 1,283 1,244 1,258 92,800
2018/11/08 1,288 1,292 1,260 1,281 117,700
2018/11/07 1,253 1,289 1,241 1,269 130,600
2018/11/06 1,205 1,274 1,203 1,265 163,100
2018/11/05 1,200 1,216 1,182 1,197 81,700
2018/11/02 1,167 1,214 1,161 1,211 116,100
2018/11/01 1,150 1,180 1,133 1,167 120,400
2018/10/31 1,169 1,172 1,120 1,155 158,800
2018/10/30 1,122 1,216 1,122 1,175 424,500
2018/10/29 1,214 1,229 1,062 1,121 358,600
2018/10/26 1,263 1,263 1,214 1,221 115,600
2018/10/25 1,281 1,281 1,230 1,234 171,000
2018/10/24 1,310 1,325 1,298 1,309 61,800
2018/10/23 1,332 1,332 1,306 1,306 90,900
2018/10/22 1,330 1,345 1,313 1,341 58,800
2018/10/19 1,336 1,337 1,321 1,329 55,700
2018/10/18 1,365 1,368 1,345 1,345 61,600
2018/10/17 1,362 1,386 1,359 1,371 68,800
2018/10/16 1,322 1,341 1,311 1,339 60,800
2018/10/15 1,351 1,357 1,321 1,324 83,900
2018/10/12 1,325 1,356 1,323 1,351 69,500
2018/10/11 1,305 1,340 1,301 1,327 144,700
2018/10/10 1,357 1,370 1,327 1,343 120,800
2018/10/09 1,365 1,375 1,334 1,342 231,800
2018/10/05 1,400 1,400 1,345 1,374 277,700
2018/10/04 1,439 1,444 1,409 1,422 141,300
2018/10/03 1,487 1,492 1,438 1,440 109,100
2018/10/02 1,507 1,533 1,484 1,487 118,000
2018/10/01 1,486 1,500 1,471 1,493 39,700
2018/09/28 1,512 1,515 1,475 1,486 112,600
2018/09/27 1,510 1,523 1,489 1,510 93,600
2018/09/26 1,529 1,532 1,495 1,521 83,200
2018/09/25 1,534 1,547 1,508 1,533 126,400
2018/09/21 1,482 1,552 1,469 1,539 157,100
2018/09/20 1,468 1,488 1,452 1,465 100,800
2018/09/19 1,480 1,480 1,446 1,468 98,400
2018/09/18 1,437 1,478 1,419 1,462 71,200
2018/09/14 1,425 1,445 1,425 1,438 74,800
2018/09/13 1,406 1,448 1,406 1,422 50,700
2018/09/12 1,425 1,433 1,401 1,413 58,200
2018/09/11 1,450 1,459 1,425 1,429 56,300
2018/09/10 1,439 1,466 1,439 1,449 31,800
2018/09/07 1,442 1,444 1,410 1,440 102,000
2018/09/06 1,484 1,488 1,439 1,444 86,200
2018/09/05 1,498 1,515 1,479 1,487 64,600
2018/09/04 1,494 1,515 1,485 1,500 48,300
2018/09/03 1,511 1,511 1,468 1,484 65,200
2018/08/31 1,505 1,526 1,501 1,508 55,300
2018/08/30 1,510 1,526 1,497 1,508 107,400
2018/08/29 1,455 1,501 1,453 1,488 117,500
2018/08/28 1,491 1,507 1,452 1,471 98,200
2018/08/27 1,463 1,489 1,455 1,485 141,500
2018/08/24 1,426 1,448 1,404 1,442 97,800
2018/08/23 1,422 1,432 1,402 1,421 140,900
2018/08/22 1,400 1,419 1,394 1,418 111,400
2018/08/21 1,429 1,437 1,384 1,391 185,900
2018/08/20 1,435 1,442 1,420 1,429 55,500
2018/08/17 1,426 1,435 1,398 1,433 95,900
2018/08/16 1,416 1,433 1,403 1,407 149,200
2018/08/15 1,412 1,427 1,392 1,425 263,400
2018/08/14 1,413 1,432 1,361 1,410 527,400
2018/08/13 1,711 1,775 1,342 1,443 967,900
2018/08/10 1,695 1,729 1,695 1,714 93,000
2018/08/09 1,723 1,723 1,666 1,693 165,000
2018/08/08 1,704 1,738 1,698 1,726 71,900
2018/08/07 1,706 1,728 1,696 1,722 61,700
2018/08/06 1,726 1,726 1,692 1,703 95,500
2018/08/03 1,798 1,798 1,741 1,747 57,600
2018/08/02 1,824 1,850 1,775 1,795 79,200
2018/08/01 1,809 1,838 1,789 1,826 125,000
2018/07/31 1,745 1,801 1,715 1,793 132,200
2018/07/30 1,740 1,757 1,732 1,743 38,000
2018/07/27 1,729 1,763 1,729 1,743 47,900
2018/07/26 1,729 1,746 1,711 1,729 53,100
2018/07/25 1,703 1,721 1,693 1,712 56,700
2018/07/24 1,684 1,710 1,674 1,687 87,900
2018/07/23 1,665 1,697 1,657 1,674 66,000
2018/07/20 1,697 1,698 1,666 1,680 77,700
2018/07/19 1,680 1,712 1,675 1,681 61,500
2018/07/18 1,700 1,709 1,662 1,675 52,100
2018/07/17 1,668 1,703 1,655 1,679 81,600
2018/07/13 1,641 1,690 1,621 1,662 150,200
2018/07/12 1,661 1,667 1,627 1,631 92,900
2018/07/11 1,689 1,689 1,653 1,662 96,900
2018/07/10 1,744 1,749 1,699 1,700 92,900
2018/07/09 1,685 1,710 1,673 1,704 92,200
2018/07/06 1,665 1,686 1,656 1,674 87,100
2018/07/05 1,712 1,724 1,657 1,661 80,500
2018/07/04 1,678 1,737 1,673 1,720 76,500
2018/07/03 1,730 1,755 1,687 1,699 116,400
2018/07/02 1,766 1,777 1,723 1,728 104,300
2018/06/29 1,783 1,787 1,758 1,767 89,000
2018/06/28 1,802 1,815 1,765 1,789 104,400
2018/06/27 1,852 1,861 1,821 1,821 68,400
2018/06/26 1,847 1,881 1,835 1,870 74,900
2018/06/25 1,910 1,920 1,863 1,867 81,300
2018/06/22 1,850 1,921 1,850 1,920 122,700
2018/06/21 1,835 1,896 1,820 1,878 114,300
2018/06/20 1,772 1,852 1,772 1,839 172,700
2018/06/19 1,897 1,904 1,707 1,771 693,000
2018/06/18 1,995 2,003 1,911 1,931 218,200
2018/06/15 1,902 1,943 1,879 1,937 291,900
2018/06/14 1,930 1,944 1,887 1,893 174,500
2018/06/13 1,942 1,950 1,908 1,934 63,000
2018/06/12 1,941 1,953 1,915 1,930 116,200
2018/06/11 1,922 1,955 1,907 1,937 133,400
2018/06/08 1,973 1,982 1,937 1,962 109,500
2018/06/07 2,005 2,024 1,985 1,994 56,700
2018/06/06 1,960 2,010 1,932 2,008 152,400
2018/06/05 2,090 2,090 1,965 1,974 131,300
2018/06/04 2,074 2,097 2,059 2,078 34,400
2018/06/01 2,040 2,100 2,023 2,071 71,200
2018/05/31 2,018 2,037 1,992 2,029 59,400
2018/05/30 1,996 2,046 1,995 2,014 46,400
2018/05/29 2,039 2,062 2,008 2,026 39,300
2018/05/28 2,023 2,041 1,998 2,039 35,000
2018/05/25 2,017 2,026 1,989 2,005 41,800
2018/05/24 2,020 2,026 1,984 1,999 59,300
2018/05/23 2,013 2,034 1,977 2,024 81,400
2018/05/22 2,075 2,076 2,022 2,033 51,300
2018/05/21 2,085 2,095 2,060 2,077 47,800
2018/05/18 2,063 2,103 2,038 2,094 50,600
2018/05/17 2,070 2,073 2,040 2,047 64,900
2018/05/16 2,105 2,107 2,048 2,069 85,200
2018/05/15 2,077 2,140 2,077 2,126 108,900
2018/05/14 2,181 2,182 2,040 2,069 150,500
2018/05/11 2,378 2,392 2,113 2,188 141,000
2018/05/10 2,327 2,369 2,296 2,349 75,400
2018/05/09 2,340 2,340 2,300 2,327 39,000
2018/05/08 2,327 2,366 2,300 2,338 49,100
2018/05/07 2,320 2,344 2,286 2,327 29,800
2018/05/02 2,315 2,322 2,285 2,321 29,100
2018/05/01 2,323 2,340 2,284 2,307 57,300
2018/04/27 2,367 2,425 2,356 2,361 74,400
2018/04/26 2,350 2,366 2,311 2,352 49,800
2018/04/25 2,315 2,350 2,291 2,342 39,000
2018/04/24 2,344 2,344 2,308 2,325 30,000
2018/04/23 2,340 2,374 2,332 2,334 36,300
2018/04/20 2,318 2,359 2,315 2,340 42,900
2018/04/19 2,261 2,346 2,235 2,330 128,800
2018/04/18 2,239 2,265 2,225 2,248 55,400
2018/04/17 2,245 2,279 2,215 2,235 51,400
2018/04/16 2,225 2,256 2,200 2,255 55,600
2018/04/13 2,319 2,319 2,212 2,218 147,500
2018/04/12 2,302 2,329 2,295 2,321 94,000
2018/04/11 2,327 2,362 2,315 2,343 104,600
2018/04/10 2,306 2,346 2,306 2,335 103,000
2018/04/09 2,404 2,413 2,276 2,298 189,200
2018/04/06 2,360 2,478 2,350 2,454 245,900
2018/04/05 2,196 2,385 2,196 2,360 244,100
2018/04/04 2,162 2,210 2,155 2,196 52,600
2018/04/03 2,092 2,161 2,085 2,146 55,700
2018/04/02 2,102 2,130 2,091 2,110 36,400
2018/03/30 2,105 2,128 2,097 2,102 55,500
2018/03/29 2,159 2,166 2,073 2,096 75,900
2018/03/28 2,137 2,146 2,118 2,134 43,600
2018/03/27 2,175 2,214 2,173 2,182 70,700
2018/03/26 2,158 2,170 2,110 2,160 100,200
2018/03/23 2,278 2,279 2,161 2,180 145,900
2018/03/22 2,359 2,359 2,310 2,344 76,100
2018/03/20 2,359 2,374 2,335 2,361 82,500
2018/03/19 2,379 2,415 2,371 2,392 112,700
2018/03/16 2,385 2,385 2,344 2,362 93,600
2018/03/15 2,373 2,387 2,351 2,381 104,400
2018/03/14 2,384 2,434 2,360 2,397 196,100
2018/03/13 2,276 2,439 2,257 2,406 647,300
2018/03/12 2,169 2,179 2,140 2,176 65,200
2018/03/09 2,149 2,164 2,117 2,135 79,000
2018/03/08 2,126 2,147 2,116 2,127 54,500
2018/03/07 2,103 2,164 2,090 2,114 86,700
2018/03/06 2,104 2,145 2,099 2,116 105,100
2018/03/05 2,096 2,104 2,060 2,085 103,100
2018/03/02 2,067 2,130 2,054 2,117 187,200
2018/03/01 2,084 2,084 2,044 2,053 89,400
2018/02/28 2,080 2,118 2,080 2,095 98,600
2018/02/27 2,120 2,150 2,081 2,089 118,700
2018/02/26 2,103 2,129 2,081 2,090 140,300
2018/02/23 2,041 2,089 2,029 2,080 177,700
2018/02/22 2,027 2,061 2,005 2,009 183,600
2018/02/21 1,993 2,037 1,993 2,030 159,400
2018/02/20 1,971 1,997 1,946 1,992 102,600
2018/02/19 1,945 2,009 1,941 1,997 207,300
2018/02/16 1,913 1,950 1,895 1,940 95,700
2018/02/15 1,916 1,925 1,881 1,904 87,400
2018/02/14 1,891 1,940 1,875 1,906 146,100
2018/02/13 1,865 1,951 1,816 1,900 204,500
2018/02/09 1,768 1,799 1,742 1,785 140,400
2018/02/08 1,790 1,824 1,782 1,799 112,600
2018/02/07 1,763 1,814 1,763 1,774 123,400
2018/02/06 1,750 1,760 1,692 1,734 187,300
2018/02/05 1,830 1,848 1,822 1,833 72,000
2018/02/02 1,875 1,883 1,862 1,870 47,400
2018/02/01 1,840 1,869 1,840 1,867 41,200
2018/01/31 1,842 1,853 1,835 1,838 72,100
2018/01/30 1,883 1,904 1,849 1,860 77,700
2018/01/29 1,890 1,926 1,878 1,892 75,700
2018/01/26 1,884 1,891 1,858 1,865 71,400
2018/01/25 1,930 1,930 1,888 1,892 107,500
2018/01/24 1,838 1,967 1,838 1,932 371,700
2018/01/23 1,809 1,834 1,809 1,831 45,800
2018/01/22 1,806 1,823 1,788 1,809 85,700
2018/01/19 1,802 1,810 1,780 1,807 66,800
2018/01/18 1,811 1,821 1,779 1,779 117,200
2018/01/17 1,797 1,816 1,769 1,783 98,000
2018/01/16 1,855 1,862 1,811 1,813 70,400
2018/01/15 1,902 1,913 1,849 1,855 70,100
2018/01/12 1,900 1,921 1,895 1,898 77,700
2018/01/11 1,868 1,899 1,864 1,898 124,400
2018/01/10 1,845 1,875 1,842 1,867 137,800
2018/01/09 1,848 1,857 1,840 1,844 152,400
2018/01/05 1,863 1,863 1,822 1,843 105,000
2018/01/04 1,880 1,892 1,870 1,874 114,700

このページの先頭へ