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 |
|---|---|---|---|---|---|
| 1983/12/28 | 278 | 278 | 276 | 277 | 56,928 |
| 1983/12/27 | 278 | 280 | 275 | 276 | 97,876 |
| 1983/12/26 | 278 | 281 | 278 | 280 | 220,720 |
| 1983/12/24 | 273 | 273 | 268 | 268 | 55,929 |
| 1983/12/23 | 268 | 269 | 268 | 268 | 81,896 |
| 1983/12/22 | 276 | 276 | 267 | 267 | 68,913 |
| 1983/12/21 | 270 | 280 | 267 | 276 | 193,754 |
| 1983/12/20 | 273 | 273 | 261 | 267 | 288,634 |
| 1983/12/19 | 265 | 270 | 265 | 268 | 133,830 |
| 1983/12/17 | 271 | 272 | 270 | 270 | 44,943 |
| 1983/12/16 | 272 | 272 | 270 | 272 | 69,911 |
| 1983/12/15 | 278 | 278 | 271 | 271 | 96,877 |
| 1983/12/14 | 272 | 273 | 270 | 273 | 77,901 |
| 1983/12/13 | 272 | 272 | 270 | 270 | 66,915 |
| 1983/12/12 | 275 | 275 | 272 | 272 | 34,956 |
| 1983/12/09 | 284 | 284 | 277 | 277 | 72,907 |
| 1983/12/08 | 282 | 282 | 279 | 281 | 232,705 |
| 1983/12/07 | 275 | 277 | 274 | 277 | 199,746 |
| 1983/12/06 | 279 | 279 | 274 | 274 | 114,854 |
| 1983/12/05 | 281 | 281 | 272 | 274 | 72,907 |
| 1983/12/03 | 284 | 284 | 279 | 283 | 69,911 |
| 1983/12/02 | 273 | 290 | 273 | 283 | 334,575 |
| 1983/12/01 | 274 | 275 | 271 | 273 | 80,897 |
| 1983/11/30 | 272 | 272 | 270 | 271 | 50,935 |
| 1983/11/29 | 273 | 275 | 269 | 270 | 92,882 |
| 1983/11/28 | 278 | 278 | 267 | 270 | 118,849 |
| 1983/11/26 | 278 | 279 | 275 | 275 | 80,897 |
| 1983/11/25 | 280 | 280 | 275 | 275 | 206,738 |
| 1983/11/24 | 284 | 284 | 265 | 265 | 674,144 |
| 1983/11/22 | 284 | 284 | 281 | 281 | 200,745 |
| 1983/11/21 | 282 | 285 | 281 | 284 | 132,831 |
| 1983/11/19 | 288 | 288 | 281 | 285 | 202,743 |
| 1983/11/18 | 288 | 288 | 285 | 285 | 211,731 |
| 1983/11/17 | 287 | 294 | 287 | 287 | 1,349,288 |
| 1983/11/16 | 285 | 285 | 282 | 285 | 495,371 |
| 1983/11/15 | 278 | 284 | 278 | 284 | 321,592 |
| 1983/11/14 | 278 | 279 | 276 | 278 | 160,796 |
| 1983/11/11 | 280 | 280 | 276 | 276 | 217,724 |
| 1983/11/10 | 285 | 285 | 276 | 280 | 245,688 |
| 1983/11/09 | 281 | 282 | 279 | 282 | 414,474 |
| 1983/11/08 | 284 | 286 | 279 | 279 | 474,398 |
| 1983/11/07 | 284 | 287 | 283 | 283 | 724,081 |
| 1983/11/05 | 287 | 287 | 281 | 281 | 864,902 |
| 1983/11/04 | 282 | 290 | 280 | 287 | 2,735,528 |
| 1983/11/02 | 269 | 284 | 268 | 282 | 2,120,309 |
| 1983/11/01 | 270 | 270 | 267 | 268 | 571,275 |
| 1983/10/31 | 268 | 270 | 266 | 270 | 201,744 |
| 1983/10/29 | 269 | 270 | 263 | 267 | 334,575 |
| 1983/10/28 | 265 | 270 | 260 | 269 | 370,530 |
| 1983/10/27 | 255 | 265 | 255 | 260 | 96,877 |
| 1983/10/26 | 268 | 270 | 256 | 260 | 313,602 |
| 1983/10/25 | 262 | 268 | 261 | 265 | 157,800 |
| 1983/10/24 | 267 | 270 | 260 | 260 | 200,745 |
| 1983/10/22 | 272 | 272 | 267 | 271 | 467,407 |
| 1983/10/21 | 265 | 274 | 265 | 268 | 1,826,682 |
| 1983/10/20 | 264 | 270 | 264 | 266 | 1,242,423 |
| 1983/10/19 | 265 | 269 | 259 | 261 | 1,121,577 |
| 1983/10/18 | 262 | 268 | 260 | 261 | 1,552,030 |
| 1983/10/17 | 256 | 265 | 255 | 260 | 1,032,689 |
| 1983/10/15 | 246 | 254 | 246 | 251 | 192,755 |
| 1983/10/14 | 242 | 247 | 242 | 245 | 77,901 |
| 1983/10/13 | 245 | 246 | 241 | 241 | 72,907 |
| 1983/10/12 | 241 | 244 | 240 | 244 | 43,944 |
| 1983/10/11 | 246 | 246 | 241 | 241 | 37,952 |
| 1983/10/07 | 243 | 245 | 242 | 245 | 46,940 |
| 1983/10/06 | 242 | 243 | 241 | 241 | 16,978 |
| 1983/10/05 | 242 | 243 | 241 | 241 | 77,901 |
| 1983/10/04 | 243 | 243 | 242 | 243 | 80,897 |
| 1983/10/03 | 242 | 245 | 242 | 243 | 31,959 |
| 1983/10/01 | 247 | 247 | 242 | 242 | 44,943 |
| 1983/09/30 | 245 | 248 | 242 | 248 | 122,844 |
| 1983/09/29 | 249 | 249 | 245 | 246 | 48,938 |
| 1983/09/28 | 245 | 250 | 245 | 250 | 98,875 |
| 1983/09/27 | 246 | 246 | 245 | 246 | 29,962 |
| 1983/09/26 | 246 | 246 | 245 | 245 | 28,963 |
| 1983/09/24 | 245 | 245 | 242 | 245 | 103,868 |
| 1983/09/22 | 251 | 252 | 247 | 247 | 112,857 |
| 1983/09/21 | 250 | 251 | 250 | 251 | 67,914 |
| 1983/09/20 | 251 | 252 | 249 | 251 | 72,907 |
| 1983/09/19 | 253 | 255 | 252 | 255 | 26,966 |
| 1983/09/17 | 252 | 253 | 252 | 253 | 27,965 |
| 1983/09/16 | 253 | 255 | 251 | 252 | 103,868 |
| 1983/09/14 | 250 | 254 | 250 | 252 | 113,856 |
| 1983/09/13 | 257 | 258 | 250 | 250 | 156,801 |
| 1983/09/12 | 255 | 260 | 253 | 257 | 332,578 |
| 1983/09/09 | 246 | 250 | 246 | 250 | 24,968 |
| 1983/09/08 | 251 | 251 | 247 | 251 | 78,900 |
| 1983/09/07 | 250 | 252 | 246 | 249 | 96,877 |
| 1983/09/06 | 250 | 250 | 248 | 250 | 131,833 |
| 1983/09/05 | 248 | 250 | 247 | 248 | 68,913 |
| 1983/09/03 | 249 | 249 | 245 | 245 | 30,961 |
| 1983/09/02 | 250 | 250 | 244 | 244 | 78,900 |
| 1983/09/01 | 251 | 253 | 248 | 248 | 103,868 |
| 1983/08/31 | 254 | 255 | 244 | 244 | 147,812 |
| 1983/08/30 | 246 | 258 | 246 | 255 | 108,862 |
| 1983/08/29 | 244 | 246 | 243 | 246 | 73,906 |
| 1983/08/27 | 242 | 248 | 242 | 242 | 30,961 |
| 1983/08/26 | 244 | 245 | 240 | 242 | 307,610 |
| 1983/08/25 | 245 | 248 | 243 | 245 | 103,868 |
| 1983/08/24 | 249 | 249 | 241 | 241 | 110,859 |
| 1983/08/23 | 250 | 253 | 246 | 248 | 94,880 |
| 1983/08/22 | 250 | 253 | 250 | 251 | 49,937 |
| 1983/08/20 | 250 | 255 | 250 | 250 | 175,777 |
| 1983/08/19 | 253 | 255 | 250 | 250 | 242,692 |
| 1983/08/18 | 258 | 259 | 255 | 255 | 479,392 |
| 1983/08/17 | 245 | 263 | 245 | 260 | 543,310 |
| 1983/08/16 | 240 | 240 | 238 | 240 | 46,940 |
| 1983/08/15 | 240 | 240 | 238 | 240 | 74,905 |
| 1983/08/12 | 244 | 244 | 240 | 241 | 75,904 |
| 1983/08/11 | 244 | 250 | 242 | 242 | 179,772 |
| 1983/08/10 | 245 | 245 | 239 | 245 | 84,892 |
| 1983/08/09 | 238 | 245 | 237 | 240 | 80,897 |
| 1983/08/08 | 248 | 248 | 237 | 237 | 159,797 |
| 1983/08/06 | 249 | 250 | 248 | 248 | 76,902 |
| 1983/08/05 | 257 | 259 | 250 | 250 | 189,759 |
| 1983/08/04 | 265 | 267 | 255 | 257 | 654,170 |
| 1983/08/03 | 254 | 270 | 251 | 265 | 2,427,919 |
| 1983/08/02 | 250 | 250 | 248 | 250 | 186,763 |
| 1983/08/01 | 247 | 250 | 247 | 250 | 363,539 |
| 1983/07/30 | 248 | 249 | 243 | 245 | 230,707 |
| 1983/07/29 | 254 | 255 | 245 | 250 | 680,137 |
| 1983/07/28 | 252 | 255 | 250 | 254 | 1,747,782 |
| 1983/07/27 | 239 | 252 | 239 | 242 | 1,477,125 |
| 1983/07/26 | 226 | 235 | 226 | 232 | 274,651 |
| 1983/07/25 | 225 | 230 | 224 | 225 | 206,738 |
| 1983/07/23 | 224 | 225 | 223 | 225 | 40,948 |
| 1983/07/22 | 223 | 225 | 222 | 225 | 58,925 |
| 1983/07/21 | 223 | 227 | 223 | 224 | 40,948 |
| 1983/07/20 | 222 | 224 | 222 | 223 | 24,968 |
| 1983/07/19 | 225 | 225 | 221 | 221 | 76,902 |
| 1983/07/18 | 228 | 228 | 225 | 225 | 48,938 |
| 1983/07/15 | 228 | 228 | 228 | 228 | 53,932 |
| 1983/07/14 | 226 | 229 | 224 | 228 | 65,916 |
| 1983/07/13 | 229 | 229 | 225 | 225 | 27,965 |
| 1983/07/12 | 230 | 230 | 229 | 230 | 42,945 |
| 1983/07/11 | 230 | 235 | 230 | 230 | 23,970 |
| 1983/07/08 | 231 | 234 | 230 | 234 | 27,965 |
| 1983/07/07 | 230 | 230 | 229 | 230 | 90,885 |
| 1983/07/06 | 234 | 235 | 229 | 230 | 129,835 |
| 1983/07/05 | 233 | 233 | 230 | 230 | 47,939 |
| 1983/07/04 | 225 | 235 | 225 | 235 | 77,901 |
| 1983/07/02 | 224 | 225 | 223 | 224 | 28,963 |
| 1983/07/01 | 223 | 224 | 223 | 224 | 16,978 |
| 1983/06/30 | 223 | 224 | 223 | 224 | 53,932 |
| 1983/06/29 | 230 | 230 | 223 | 223 | 26,966 |
| 1983/06/28 | 227 | 227 | 223 | 223 | 44,943 |
| 1983/06/27 | 227 | 229 | 227 | 227 | 19,975 |
| 1983/06/25 | 224 | 224 | 221 | 222 | 121,845 |
| 1983/06/24 | 224 | 224 | 224 | 224 | 22,971 |
| 1983/06/23 | 222 | 222 | 222 | 222 | 109,861 |
| 1983/06/22 | 225 | 225 | 221 | 222 | 64,918 |
| 1983/06/21 | 229 | 229 | 226 | 226 | 64,918 |
| 1983/06/20 | 231 | 231 | 229 | 229 | 20,973 |
| 1983/06/17 | 232 | 232 | 228 | 228 | 20,973 |
| 1983/06/16 | 230 | 230 | 230 | 230 | 15,980 |
| 1983/06/15 | 231 | 235 | 230 | 235 | 93,881 |
| 1983/06/14 | 230 | 231 | 227 | 231 | 64,918 |
| 1983/06/13 | 238 | 238 | 234 | 235 | 102,869 |
| 1983/06/11 | 238 | 239 | 234 | 239 | 169,785 |
| 1983/06/10 | 235 | 238 | 235 | 238 | 266,662 |
| 1983/06/09 | 231 | 236 | 231 | 234 | 251,681 |
| 1983/06/08 | 229 | 233 | 229 | 229 | 64,918 |
| 1983/06/07 | 226 | 226 | 226 | 226 | 37,952 |
| 1983/06/06 | 231 | 236 | 230 | 231 | 131,833 |
| 1983/06/04 | 233 | 235 | 227 | 235 | 221,719 |
| 1983/06/03 | 219 | 233 | 216 | 233 | 342,565 |
| 1983/06/02 | 221 | 221 | 215 | 215 | 176,776 |
| 1983/06/01 | 221 | 222 | 221 | 221 | 91,883 |
| 1983/05/31 | 221 | 222 | 220 | 221 | 208,735 |
| 1983/05/30 | 223 | 223 | 221 | 221 | 68,913 |
| 1983/05/27 | 222 | 225 | 221 | 221 | 77,901 |
| 1983/05/26 | 225 | 225 | 220 | 220 | 53,932 |
| 1983/05/25 | 223 | 225 | 222 | 225 | 65,916 |
| 1983/05/24 | 222 | 229 | 222 | 228 | 55,929 |
| 1983/05/23 | 225 | 230 | 225 | 225 | 36,953 |
| 1983/05/20 | 225 | 230 | 225 | 226 | 44,943 |
| 1983/05/19 | 225 | 226 | 225 | 226 | 35,954 |
| 1983/05/18 | 226 | 226 | 225 | 225 | 70,910 |
| 1983/05/17 | 227 | 227 | 225 | 225 | 14,981 |
| 1983/05/16 | 230 | 230 | 226 | 227 | 25,967 |
| 1983/05/14 | 226 | 230 | 226 | 230 | 14,981 |
| 1983/05/13 | 226 | 230 | 226 | 230 | 30,961 |
| 1983/05/12 | 228 | 228 | 227 | 227 | 25,967 |
| 1983/05/11 | 228 | 229 | 228 | 229 | 22,971 |
| 1983/05/10 | 230 | 230 | 228 | 228 | 33,957 |
| 1983/05/09 | 228 | 230 | 228 | 228 | 73,906 |
| 1983/05/07 | 233 | 233 | 228 | 228 | 36,953 |
| 1983/05/06 | 231 | 233 | 230 | 231 | 37,952 |
| 1983/05/04 | 235 | 240 | 230 | 230 | 82,895 |
| 1983/05/02 | 229 | 232 | 228 | 232 | 85,891 |
| 1983/04/30 | 232 | 232 | 229 | 229 | 47,939 |
| 1983/04/28 | 233 | 233 | 230 | 231 | 42,945 |
| 1983/04/27 | 235 | 235 | 233 | 233 | 13,982 |
| 1983/04/26 | 233 | 235 | 233 | 235 | 40,948 |
| 1983/04/25 | 233 | 234 | 233 | 233 | 53,932 |
| 1983/04/23 | 230 | 230 | 228 | 229 | 182,768 |
| 1983/04/22 | 235 | 235 | 230 | 230 | 83,894 |
| 1983/04/21 | 236 | 237 | 233 | 233 | 79,899 |
| 1983/04/19 | 238 | 238 | 235 | 235 | 12,984 |
| 1983/04/18 | 235 | 240 | 235 | 239 | 34,956 |
| 1983/04/15 | 230 | 234 | 230 | 234 | 141,820 |
| 1983/04/14 | 230 | 230 | 229 | 230 | 66,915 |
| 1983/04/13 | 230 | 230 | 228 | 228 | 41,947 |
| 1983/04/12 | 231 | 231 | 230 | 230 | 61,921 |
| 1983/04/11 | 231 | 232 | 231 | 231 | 52,933 |
| 1983/04/09 | 234 | 234 | 231 | 232 | 66,915 |
| 1983/04/08 | 238 | 238 | 235 | 235 | 15,980 |
| 1983/04/07 | 234 | 234 | 234 | 234 | 7,990 |
| 1983/04/06 | 236 | 236 | 232 | 233 | 131,833 |
| 1983/04/05 | 241 | 241 | 235 | 236 | 94,880 |
| 1983/04/04 | 247 | 249 | 241 | 241 | 542,312 |
| 1983/04/02 | 243 | 245 | 240 | 245 | 209,734 |
| 1983/04/01 | 239 | 240 | 234 | 240 | 361,541 |
| 1983/03/31 | 244 | 244 | 237 | 242 | 133,830 |
| 1983/03/30 | 239 | 246 | 238 | 246 | 341,567 |
| 1983/03/29 | 240 | 243 | 237 | 238 | 175,777 |
| 1983/03/28 | 235 | 235 | 231 | 235 | 79,899 |
| 1983/03/26 | 231 | 237 | 231 | 237 | 131,833 |
| 1983/03/25 | 228 | 235 | 228 | 235 | 106,864 |
| 1983/03/24 | 227 | 227 | 227 | 227 | 15,980 |
| 1983/03/23 | 226 | 232 | 226 | 232 | 38,951 |
| 1983/03/22 | 226 | 226 | 226 | 226 | 21,972 |
| 1983/03/18 | 225 | 230 | 225 | 226 | 21,972 |
| 1983/03/17 | 226 | 230 | 225 | 226 | 56,928 |
| 1983/03/16 | 225 | 226 | 225 | 226 | 35,954 |
| 1983/03/15 | 230 | 230 | 225 | 225 | 79,899 |
| 1983/03/14 | 229 | 229 | 228 | 229 | 75,904 |
| 1983/03/12 | 230 | 230 | 230 | 230 | 9,987 |
| 1983/03/11 | 228 | 230 | 228 | 230 | 68,913 |
| 1983/03/10 | 233 | 234 | 228 | 228 | 103,868 |
| 1983/03/09 | 226 | 234 | 225 | 234 | 1,284,370 |
| 1983/03/08 | 227 | 230 | 226 | 226 | 59,924 |
| 1983/03/07 | 229 | 229 | 225 | 226 | 59,924 |
| 1983/03/05 | 230 | 233 | 225 | 226 | 92,882 |
| 1983/03/04 | 230 | 230 | 230 | 230 | 71,909 |
| 1983/03/03 | 230 | 234 | 230 | 233 | 105,866 |
| 1983/03/02 | 226 | 232 | 224 | 229 | 166,788 |
| 1983/03/01 | 224 | 226 | 224 | 226 | 358,545 |
| 1983/02/28 | 224 | 224 | 224 | 224 | 15,980 |
| 1983/02/26 | 224 | 227 | 224 | 224 | 19,975 |
| 1983/02/25 | 225 | 227 | 223 | 224 | 71,909 |
| 1983/02/24 | 222 | 223 | 221 | 221 | 106,864 |
| 1983/02/23 | 222 | 222 | 222 | 222 | 22,971 |
| 1983/02/22 | 226 | 226 | 222 | 222 | 86,890 |
| 1983/02/21 | 226 | 226 | 225 | 225 | 37,952 |
| 1983/02/18 | 230 | 230 | 224 | 225 | 124,842 |
| 1983/02/17 | 232 | 232 | 228 | 228 | 41,947 |
| 1983/02/16 | 231 | 235 | 230 | 230 | 132,831 |
| 1983/02/15 | 240 | 240 | 230 | 232 | 258,672 |
| 1983/02/14 | 244 | 244 | 238 | 238 | 393,501 |
| 1983/02/12 | 236 | 245 | 235 | 244 | 490,378 |
| 1983/02/10 | 228 | 234 | 227 | 234 | 86,890 |
| 1983/02/09 | 226 | 230 | 226 | 230 | 71,909 |
| 1983/02/08 | 233 | 237 | 230 | 230 | 298,621 |
| 1983/02/07 | 233 | 242 | 233 | 238 | 134,829 |
| 1983/02/05 | 244 | 244 | 237 | 238 | 162,793 |
| 1983/02/04 | 242 | 245 | 235 | 245 | 368,532 |
| 1983/02/03 | 247 | 248 | 234 | 237 | 1,266,393 |
| 1983/02/02 | 231 | 250 | 230 | 247 | 1,584,988 |
| 1983/02/01 | 232 | 232 | 227 | 229 | 263,665 |
| 1983/01/31 | 225 | 232 | 224 | 232 | 137,825 |
| 1983/01/29 | 223 | 226 | 223 | 224 | 115,853 |
| 1983/01/28 | 225 | 225 | 220 | 223 | 181,769 |
| 1983/01/27 | 233 | 233 | 223 | 223 | 193,754 |
| 1983/01/26 | 231 | 231 | 225 | 228 | 58,925 |
| 1983/01/25 | 225 | 230 | 225 | 226 | 121,845 |
| 1983/01/24 | 234 | 235 | 230 | 230 | 110,859 |
| 1983/01/22 | 239 | 242 | 230 | 230 | 476,395 |
| 1983/01/21 | 223 | 235 | 223 | 235 | 225,714 |
| 1983/01/20 | 229 | 229 | 220 | 220 | 47,939 |
| 1983/01/19 | 229 | 230 | 225 | 225 | 151,807 |
| 1983/01/18 | 229 | 229 | 226 | 226 | 115,853 |
| 1983/01/17 | 230 | 232 | 227 | 227 | 82,895 |
| 1983/01/14 | 222 | 235 | 222 | 232 | 384,512 |
| 1983/01/13 | 223 | 223 | 221 | 221 | 31,959 |
| 1983/01/12 | 224 | 224 | 220 | 224 | 29,962 |
| 1983/01/11 | 222 | 226 | 220 | 224 | 64,918 |
| 1983/01/10 | 222 | 229 | 221 | 226 | 95,878 |
| 1983/01/08 | 227 | 229 | 219 | 221 | 39,949 |
| 1983/01/07 | 226 | 231 | 225 | 227 | 137,825 |
| 1983/01/06 | 217 | 225 | 217 | 225 | 116,852 |
| 1983/01/05 | 210 | 221 | 210 | 215 | 181,769 |
| 1983/01/04 | 228 | 228 | 225 | 225 | 3,995 |