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 |
|---|---|---|---|---|---|
| 1991/12/30 | 880 | 880 | 872 | 873 | 200,000 |
| 1991/12/27 | 874 | 880 | 864 | 864 | 245,000 |
| 1991/12/26 | 880 | 880 | 872 | 872 | 420,000 |
| 1991/12/25 | 830 | 880 | 830 | 880 | 296,000 |
| 1991/12/24 | 865 | 876 | 820 | 830 | 249,000 |
| 1991/12/20 | 856 | 879 | 856 | 860 | 194,000 |
| 1991/12/19 | 876 | 880 | 860 | 860 | 137,000 |
| 1991/12/18 | 879 | 885 | 876 | 885 | 130,000 |
| 1991/12/17 | 891 | 899 | 880 | 885 | 184,000 |
| 1991/12/16 | 900 | 900 | 880 | 881 | 141,000 |
| 1991/12/13 | 880 | 894 | 870 | 890 | 1,591,000 |
| 1991/12/12 | 827 | 855 | 825 | 840 | 275,000 |
| 1991/12/11 | 835 | 835 | 805 | 825 | 579,000 |
| 1991/12/10 | 871 | 871 | 831 | 845 | 187,000 |
| 1991/12/09 | 890 | 890 | 871 | 881 | 100,000 |
| 1991/12/06 | 880 | 910 | 875 | 890 | 262,000 |
| 1991/12/05 | 880 | 900 | 880 | 883 | 226,000 |
| 1991/12/04 | 880 | 893 | 871 | 881 | 323,000 |
| 1991/12/03 | 901 | 903 | 880 | 881 | 174,000 |
| 1991/12/02 | 914 | 914 | 895 | 895 | 324,000 |
| 1991/11/29 | 915 | 927 | 904 | 918 | 118,000 |
| 1991/11/28 | 921 | 937 | 900 | 904 | 178,000 |
| 1991/11/27 | 923 | 950 | 921 | 921 | 209,000 |
| 1991/11/26 | 950 | 965 | 921 | 921 | 316,000 |
| 1991/11/25 | 935 | 950 | 930 | 950 | 217,000 |
| 1991/11/22 | 951 | 956 | 935 | 950 | 159,000 |
| 1991/11/21 | 970 | 971 | 930 | 950 | 177,000 |
| 1991/11/20 | 930 | 961 | 930 | 950 | 243,000 |
| 1991/11/19 | 951 | 958 | 946 | 946 | 309,000 |
| 1991/11/18 | 980 | 990 | 941 | 941 | 205,000 |
| 1991/11/15 | 995 | 1,020 | 994 | 1,000 | 273,000 |
| 1991/11/14 | 995 | 1,010 | 993 | 994 | 253,000 |
| 1991/11/13 | 1,040 | 1,040 | 995 | 995 | 298,000 |
| 1991/11/12 | 1,030 | 1,040 | 1,020 | 1,030 | 281,000 |
| 1991/11/11 | 1,060 | 1,070 | 1,020 | 1,030 | 247,000 |
| 1991/11/08 | 1,070 | 1,090 | 1,060 | 1,060 | 294,000 |
| 1991/11/07 | 1,080 | 1,100 | 1,060 | 1,060 | 181,000 |
| 1991/11/06 | 1,070 | 1,090 | 1,060 | 1,080 | 164,000 |
| 1991/11/05 | 1,100 | 1,100 | 1,080 | 1,080 | 135,000 |
| 1991/11/01 | 1,100 | 1,130 | 1,080 | 1,080 | 356,000 |
| 1991/10/31 | 1,140 | 1,150 | 1,100 | 1,100 | 308,000 |
| 1991/10/30 | 1,170 | 1,190 | 1,140 | 1,140 | 979,000 |
| 1991/10/29 | 1,060 | 1,130 | 1,050 | 1,130 | 1,193,000 |
| 1991/10/28 | 1,040 | 1,050 | 1,030 | 1,040 | 151,000 |
| 1991/10/25 | 1,040 | 1,040 | 1,020 | 1,020 | 316,000 |
| 1991/10/24 | 1,010 | 1,050 | 1,000 | 1,040 | 484,000 |
| 1991/10/23 | 1,040 | 1,050 | 1,000 | 1,010 | 659,000 |
| 1991/10/22 | 945 | 1,050 | 945 | 1,050 | 1,678,000 |
| 1991/10/21 | 946 | 946 | 936 | 945 | 141,000 |
| 1991/10/18 | 920 | 946 | 915 | 946 | 365,000 |
| 1991/10/17 | 917 | 917 | 899 | 910 | 229,000 |
| 1991/10/16 | 929 | 930 | 912 | 920 | 97,000 |
| 1991/10/15 | 900 | 928 | 890 | 926 | 176,000 |
| 1991/10/14 | 898 | 898 | 881 | 881 | 71,000 |
| 1991/10/11 | 891 | 897 | 880 | 880 | 193,000 |
| 1991/10/09 | 910 | 928 | 910 | 928 | 412,000 |
| 1991/10/08 | 929 | 930 | 920 | 920 | 125,000 |
| 1991/10/07 | 905 | 930 | 890 | 929 | 157,000 |
| 1991/10/04 | 900 | 922 | 900 | 920 | 285,000 |
| 1991/10/03 | 887 | 915 | 886 | 910 | 360,000 |
| 1991/10/02 | 891 | 906 | 891 | 897 | 174,000 |
| 1991/10/01 | 875 | 922 | 875 | 921 | 267,000 |
| 1991/09/30 | 880 | 894 | 872 | 893 | 135,000 |
| 1991/09/27 | 890 | 900 | 870 | 894 | 255,000 |
| 1991/09/26 | 860 | 900 | 839 | 900 | 355,000 |
| 1991/09/25 | 876 | 876 | 851 | 852 | 196,000 |
| 1991/09/25 | 1 -> 1.07 分割 | ||||
| 1991/09/24 | 939 | 951 | 922 | 929 | 303,615 |
| 1991/09/20 | 917 | 931 | 917 | 929 | 151,807 |
| 1991/09/19 | 922 | 934 | 916 | 916 | 147,812 |
| 1991/09/18 | 926 | 951 | 921 | 922 | 194,753 |
| 1991/09/17 | 941 | 941 | 925 | 925 | 190,758 |
| 1991/09/13 | 885 | 925 | 884 | 925 | 2,089,347 |
| 1991/09/12 | 893 | 901 | 886 | 886 | 151,807 |
| 1991/09/11 | 901 | 904 | 886 | 886 | 288,634 |
| 1991/09/10 | 918 | 921 | 900 | 901 | 230,707 |
| 1991/09/09 | 912 | 950 | 906 | 916 | 309,607 |
| 1991/09/06 | 872 | 921 | 872 | 911 | 289,632 |
| 1991/09/05 | 871 | 881 | 871 | 872 | 142,819 |
| 1991/09/04 | 880 | 881 | 843 | 861 | 306,611 |
| 1991/09/03 | 882 | 890 | 874 | 881 | 112,857 |
| 1991/09/02 | 872 | 911 | 872 | 873 | 130,834 |
| 1991/08/30 | 891 | 926 | 872 | 872 | 161,795 |
| 1991/08/29 | 852 | 891 | 852 | 891 | 134,829 |
| 1991/08/28 | 830 | 852 | 830 | 841 | 269,658 |
| 1991/08/27 | 852 | 852 | 809 | 820 | 519,341 |
| 1991/08/26 | 917 | 917 | 851 | 852 | 169,784 |
| 1991/08/23 | 951 | 951 | 911 | 911 | 149,810 |
| 1991/08/22 | 954 | 954 | 944 | 944 | 158,798 |
| 1991/08/21 | 900 | 941 | 900 | 914 | 141,820 |
| 1991/08/20 | 906 | 917 | 891 | 901 | 199,746 |
| 1991/08/19 | 968 | 971 | 901 | 901 | 217,724 |
| 1991/08/16 | 975 | 975 | 965 | 971 | 151,807 |
| 1991/08/15 | 1,001 | 1,011 | 965 | 965 | 115,853 |
| 1991/08/14 | 1,001 | 1,021 | 998 | 1,021 | 163,792 |
| 1991/08/13 | 1,011 | 1,011 | 987 | 987 | 121,845 |
| 1991/08/12 | 1,021 | 1,021 | 1,011 | 1,011 | 80,897 |
| 1991/08/09 | 1,051 | 1,061 | 1,031 | 1,041 | 142,819 |
| 1991/08/08 | 1,051 | 1,071 | 1,031 | 1,031 | 222,717 |
| 1991/08/07 | 1,041 | 1,061 | 1,031 | 1,051 | 157,800 |
| 1991/08/06 | 1,061 | 1,071 | 1,041 | 1,041 | 114,854 |
| 1991/08/05 | 1,101 | 1,101 | 1,051 | 1,051 | 126,839 |
| 1991/08/02 | 1,071 | 1,081 | 1,051 | 1,081 | 217,724 |
| 1991/08/01 | 1,061 | 1,071 | 1,021 | 1,071 | 136,826 |
| 1991/07/31 | 1,061 | 1,071 | 1,031 | 1,031 | 151,807 |
| 1991/07/30 | 1,051 | 1,071 | 1,041 | 1,061 | 145,815 |
| 1991/07/29 | 1,031 | 1,051 | 1,031 | 1,031 | 54,930 |
| 1991/07/26 | 989 | 1,041 | 978 | 1,031 | 236,699 |
| 1991/07/25 | 1,011 | 1,011 | 992 | 992 | 103,868 |
| 1991/07/24 | 1,011 | 1,021 | 997 | 1,021 | 170,783 |
| 1991/07/23 | 984 | 999 | 962 | 973 | 144,816 |
| 1991/07/22 | 991 | 1,021 | 979 | 982 | 101,871 |
| 1991/07/19 | 991 | 1,031 | 981 | 991 | 151,807 |
| 1991/07/18 | 1,001 | 1,001 | 956 | 961 | 109,861 |
| 1991/07/17 | 1,001 | 1,031 | 982 | 982 | 135,828 |
| 1991/07/16 | 1,051 | 1,051 | 1,001 | 1,001 | 203,741 |
| 1991/07/15 | 1,031 | 1,041 | 1,001 | 1,011 | 161,795 |
| 1991/07/12 | 956 | 1,041 | 956 | 1,031 | 151,807 |
| 1991/07/11 | 916 | 941 | 916 | 936 | 124,841 |
| 1991/07/10 | 926 | 926 | 901 | 916 | 264,664 |
| 1991/07/09 | 927 | 937 | 872 | 896 | 242,692 |
| 1991/07/08 | 991 | 1,001 | 926 | 926 | 172,781 |
| 1991/07/05 | 1,041 | 1,041 | 1,001 | 1,001 | 125,840 |
| 1991/07/04 | 1,021 | 1,051 | 1,001 | 1,001 | 205,739 |
| 1991/07/03 | 1,051 | 1,051 | 1,021 | 1,021 | 83,893 |
| 1991/07/02 | 1,081 | 1,091 | 1,031 | 1,031 | 178,773 |
| 1991/07/01 | 1,041 | 1,071 | 1,011 | 1,071 | 149,810 |
| 1991/06/28 | 1,031 | 1,051 | 1,011 | 1,011 | 113,855 |
| 1991/06/27 | 1,011 | 1,061 | 1,001 | 1,011 | 114,854 |
| 1991/06/26 | 1,041 | 1,061 | 1,021 | 1,021 | 73,906 |
| 1991/06/25 | 1,001 | 1,031 | 991 | 1,001 | 136,826 |
| 1991/06/24 | 1,031 | 1,051 | 1,001 | 1,001 | 90,885 |
| 1991/06/21 | 1,041 | 1,071 | 1,041 | 1,051 | 166,788 |
| 1991/06/20 | 981 | 1,031 | 979 | 1,001 | 230,707 |
| 1991/06/19 | 1,001 | 1,021 | 971 | 982 | 160,796 |
| 1991/06/18 | 1,041 | 1,041 | 1,021 | 1,021 | 100,872 |
| 1991/06/17 | 1,041 | 1,061 | 1,041 | 1,041 | 119,848 |
| 1991/06/14 | 1,081 | 1,101 | 1,041 | 1,041 | 2,031,421 |
| 1991/06/13 | 1,021 | 1,021 | 1,001 | 1,001 | 208,735 |
| 1991/06/12 | 1,041 | 1,061 | 1,001 | 1,001 | 208,735 |
| 1991/06/11 | 1,051 | 1,061 | 1,041 | 1,041 | 126,839 |
| 1991/06/10 | 1,091 | 1,101 | 1,071 | 1,071 | 80,897 |
| 1991/06/07 | 1,091 | 1,101 | 1,071 | 1,071 | 101,871 |
| 1991/06/06 | 1,111 | 1,111 | 1,051 | 1,051 | 230,707 |
| 1991/06/05 | 1,101 | 1,121 | 1,071 | 1,071 | 156,801 |
| 1991/06/04 | 1,061 | 1,101 | 1,061 | 1,081 | 132,831 |
| 1991/06/03 | 1,101 | 1,111 | 1,081 | 1,081 | 149,810 |
| 1991/05/31 | 1,091 | 1,091 | 1,061 | 1,061 | 350,555 |
| 1991/05/30 | 1,091 | 1,111 | 1,051 | 1,051 | 472,400 |
| 1991/05/29 | 1,131 | 1,161 | 1,071 | 1,071 | 362,540 |
| 1991/05/28 | 1,161 | 1,161 | 1,121 | 1,121 | 75,904 |
| 1991/05/27 | 1,141 | 1,161 | 1,141 | 1,161 | 133,830 |
| 1991/05/24 | 1,161 | 1,171 | 1,131 | 1,161 | 142,819 |
| 1991/05/23 | 1,131 | 1,141 | 1,101 | 1,101 | 267,660 |
| 1991/05/22 | 1,161 | 1,171 | 1,101 | 1,101 | 383,513 |
| 1991/05/21 | 1,151 | 1,161 | 1,141 | 1,161 | 133,830 |
| 1991/05/20 | 1,202 | 1,202 | 1,151 | 1,181 | 98,874 |
| 1991/05/17 | 1,171 | 1,202 | 1,161 | 1,202 | 82,895 |
| 1991/05/16 | 1,161 | 1,181 | 1,151 | 1,161 | 144,816 |
| 1991/05/15 | 1,212 | 1,222 | 1,181 | 1,181 | 108,862 |
| 1991/05/14 | 1,212 | 1,232 | 1,202 | 1,212 | 132,831 |
| 1991/05/13 | 1,222 | 1,222 | 1,171 | 1,222 | 144,816 |
| 1991/05/10 | 1,222 | 1,222 | 1,181 | 1,222 | 124,841 |
| 1991/05/09 | 1,202 | 1,232 | 1,202 | 1,232 | 257,673 |
| 1991/05/08 | 1,192 | 1,202 | 1,181 | 1,202 | 127,838 |
| 1991/05/07 | 1,202 | 1,202 | 1,192 | 1,202 | 73,906 |
| 1991/05/02 | 1,212 | 1,222 | 1,202 | 1,222 | 116,852 |
| 1991/05/01 | 1,192 | 1,212 | 1,192 | 1,192 | 72,907 |
| 1991/04/30 | 1,232 | 1,232 | 1,202 | 1,202 | 112,857 |
| 1991/04/26 | 1,232 | 1,232 | 1,192 | 1,222 | 156,801 |
| 1991/04/25 | 1,242 | 1,242 | 1,192 | 1,202 | 132,831 |
| 1991/04/24 | 1,242 | 1,252 | 1,212 | 1,212 | 155,802 |
| 1991/04/23 | 1,192 | 1,252 | 1,192 | 1,252 | 264,664 |
| 1991/04/22 | 1,242 | 1,242 | 1,202 | 1,202 | 164,791 |
| 1991/04/19 | 1,232 | 1,252 | 1,212 | 1,232 | 177,774 |
| 1991/04/18 | 1,282 | 1,282 | 1,242 | 1,242 | 317,597 |
| 1991/04/17 | 1,222 | 1,282 | 1,222 | 1,262 | 991,741 |
| 1991/04/16 | 1,212 | 1,222 | 1,181 | 1,212 | 218,722 |
| 1991/04/15 | 1,212 | 1,212 | 1,181 | 1,202 | 214,727 |
| 1991/04/12 | 1,212 | 1,232 | 1,192 | 1,202 | 355,549 |
| 1991/04/11 | 1,202 | 1,212 | 1,181 | 1,212 | 148,811 |
| 1991/04/10 | 1,192 | 1,212 | 1,192 | 1,192 | 146,814 |
| 1991/04/09 | 1,181 | 1,212 | 1,181 | 1,192 | 172,781 |
| 1991/04/08 | 1,222 | 1,242 | 1,202 | 1,202 | 134,829 |
| 1991/04/05 | 1,192 | 1,222 | 1,181 | 1,222 | 287,635 |
| 1991/04/04 | 1,212 | 1,232 | 1,192 | 1,192 | 101,871 |
| 1991/04/03 | 1,202 | 1,232 | 1,202 | 1,202 | 92,882 |
| 1991/04/02 | 1,202 | 1,232 | 1,192 | 1,202 | 74,905 |
| 1991/04/01 | 1,222 | 1,242 | 1,192 | 1,242 | 96,877 |
| 1991/03/29 | 1,242 | 1,262 | 1,202 | 1,262 | 169,784 |
| 1991/03/28 | 1,151 | 1,252 | 1,141 | 1,242 | 139,822 |
| 1991/03/27 | 1,232 | 1,242 | 1,192 | 1,192 | 106,864 |
| 1991/03/26 | 1,272 | 1,272 | 1,212 | 1,212 | 163,792 |
| 1991/03/25 | 1,252 | 1,272 | 1,232 | 1,252 | 503,361 |
| 1991/03/22 | 1,252 | 1,252 | 1,212 | 1,242 | 290,631 |
| 1991/03/20 | 1,242 | 1,252 | 1,232 | 1,242 | 145,815 |
| 1991/03/19 | 1,232 | 1,252 | 1,232 | 1,252 | 176,776 |
| 1991/03/18 | 1,242 | 1,252 | 1,232 | 1,242 | 147,812 |
| 1991/03/15 | 1,232 | 1,252 | 1,222 | 1,222 | 221,719 |
| 1991/03/14 | 1,242 | 1,252 | 1,222 | 1,252 | 228,710 |
| 1991/03/13 | 1,252 | 1,252 | 1,222 | 1,222 | 94,880 |
| 1991/03/12 | 1,232 | 1,272 | 1,222 | 1,252 | 190,758 |
| 1991/03/11 | 1,222 | 1,232 | 1,212 | 1,212 | 344,563 |
| 1991/03/08 | 1,272 | 1,272 | 1,222 | 1,242 | 1,378,250 |
| 1991/03/07 | 1,242 | 1,252 | 1,232 | 1,252 | 206,738 |
| 1991/03/06 | 1,242 | 1,282 | 1,232 | 1,282 | 780,010 |
| 1991/03/05 | 1,232 | 1,242 | 1,202 | 1,212 | 232,705 |
| 1991/03/04 | 1,212 | 1,242 | 1,212 | 1,222 | 174,778 |
| 1991/03/01 | 1,252 | 1,272 | 1,202 | 1,212 | 421,465 |
| 1991/02/28 | 1,302 | 1,302 | 1,252 | 1,282 | 720,086 |
| 1991/02/27 | 1,242 | 1,312 | 1,212 | 1,292 | 2,755,502 |
| 1991/02/26 | 1,151 | 1,242 | 1,141 | 1,212 | 1,316,329 |
| 1991/02/25 | 1,091 | 1,131 | 1,091 | 1,131 | 168,786 |
| 1991/02/22 | 1,131 | 1,131 | 1,091 | 1,111 | 194,753 |
| 1991/02/21 | 1,111 | 1,131 | 1,071 | 1,091 | 161,795 |
| 1991/02/20 | 1,091 | 1,141 | 1,091 | 1,131 | 128,836 |
| 1991/02/19 | 1,151 | 1,161 | 1,101 | 1,111 | 434,448 |
| 1991/02/18 | 1,161 | 1,192 | 1,131 | 1,141 | 403,488 |
| 1991/02/15 | 1,121 | 1,202 | 1,071 | 1,141 | 1,126,570 |
| 1991/02/14 | 1,021 | 1,101 | 1,001 | 1,101 | 885,875 |
| 1991/02/13 | 1,021 | 1,041 | 999 | 999 | 173,779 |
| 1991/02/12 | 991 | 1,031 | 981 | 1,001 | 261,668 |
| 1991/02/08 | 972 | 991 | 961 | 961 | 307,609 |
| 1991/02/07 | 981 | 990 | 970 | 981 | 180,770 |
| 1991/02/06 | 981 | 1,001 | 971 | 971 | 123,843 |
| 1991/02/05 | 971 | 981 | 969 | 979 | 111,858 |
| 1991/02/04 | 961 | 979 | 952 | 969 | 40,948 |
| 1991/02/01 | 966 | 966 | 951 | 961 | 111,858 |
| 1991/01/31 | 988 | 991 | 966 | 981 | 69,911 |
| 1991/01/30 | 961 | 986 | 956 | 986 | 93,881 |
| 1991/01/29 | 961 | 971 | 943 | 971 | 42,945 |
| 1991/01/28 | 970 | 971 | 970 | 971 | 70,910 |
| 1991/01/25 | 943 | 971 | 942 | 971 | 200,745 |
| 1991/01/24 | 921 | 941 | 916 | 941 | 299,620 |
| 1991/01/23 | 931 | 936 | 921 | 921 | 104,867 |
| 1991/01/22 | 941 | 942 | 921 | 941 | 98,874 |
| 1991/01/21 | 926 | 961 | 926 | 961 | 84,892 |
| 1991/01/18 | 966 | 971 | 933 | 936 | 376,522 |
| 1991/01/17 | 934 | 971 | 934 | 956 | 370,530 |
| 1991/01/16 | 990 | 990 | 941 | 954 | 165,790 |
| 1991/01/14 | 991 | 1,001 | 981 | 1,001 | 99,873 |
| 1991/01/11 | 1,011 | 1,021 | 992 | 1,001 | 168,786 |
| 1991/01/10 | 991 | 1,021 | 991 | 1,021 | 189,759 |
| 1991/01/09 | 990 | 1,021 | 986 | 1,001 | 215,726 |
| 1991/01/08 | 1,011 | 1,011 | 973 | 991 | 107,863 |
| 1991/01/07 | 1,011 | 1,021 | 1,001 | 1,021 | 96,877 |
| 1991/01/04 | 983 | 1,021 | 983 | 1,021 | 180,770 |