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 |
|---|---|---|---|---|---|
| 1985/12/28 | 326 | 329 | 326 | 328 | 35,954 |
| 1985/12/27 | 331 | 331 | 327 | 328 | 41,947 |
| 1985/12/26 | 326 | 332 | 326 | 332 | 38,951 |
| 1985/12/25 | 315 | 325 | 315 | 320 | 79,899 |
| 1985/12/24 | 314 | 318 | 312 | 312 | 66,915 |
| 1985/12/23 | 315 | 315 | 311 | 312 | 65,916 |
| 1985/12/21 | 313 | 313 | 310 | 311 | 59,924 |
| 1985/12/20 | 315 | 315 | 311 | 311 | 113,856 |
| 1985/12/19 | 312 | 313 | 311 | 313 | 71,909 |
| 1985/12/18 | 314 | 315 | 312 | 313 | 58,925 |
| 1985/12/17 | 312 | 314 | 311 | 314 | 78,900 |
| 1985/12/16 | 315 | 315 | 310 | 310 | 107,863 |
| 1985/12/13 | 315 | 319 | 313 | 313 | 66,915 |
| 1985/12/12 | 318 | 320 | 316 | 316 | 55,929 |
| 1985/12/11 | 316 | 320 | 315 | 320 | 116,852 |
| 1985/12/10 | 316 | 318 | 313 | 315 | 200,745 |
| 1985/12/09 | 320 | 325 | 312 | 313 | 166,788 |
| 1985/12/07 | 330 | 330 | 325 | 325 | 36,953 |
| 1985/12/06 | 333 | 335 | 325 | 330 | 192,755 |
| 1985/12/05 | 330 | 333 | 330 | 333 | 18,976 |
| 1985/12/04 | 325 | 325 | 325 | 325 | 20,973 |
| 1985/12/03 | 328 | 329 | 325 | 325 | 54,930 |
| 1985/12/02 | 330 | 333 | 328 | 328 | 45,942 |
| 1985/11/30 | 340 | 340 | 328 | 328 | 34,956 |
| 1985/11/29 | 328 | 328 | 326 | 328 | 26,966 |
| 1985/11/28 | 334 | 337 | 332 | 332 | 35,954 |
| 1985/11/27 | 331 | 340 | 330 | 333 | 60,923 |
| 1985/11/26 | 332 | 332 | 332 | 332 | 38,951 |
| 1985/11/25 | 335 | 339 | 330 | 332 | 61,921 |
| 1985/11/22 | 324 | 327 | 324 | 325 | 71,909 |
| 1985/11/21 | 320 | 325 | 320 | 322 | 122,844 |
| 1985/11/20 | 334 | 335 | 330 | 330 | 81,896 |
| 1985/11/19 | 339 | 339 | 334 | 334 | 30,961 |
| 1985/11/18 | 339 | 341 | 339 | 339 | 52,933 |
| 1985/11/16 | 335 | 337 | 335 | 337 | 24,968 |
| 1985/11/15 | 322 | 330 | 322 | 330 | 45,942 |
| 1985/11/14 | 328 | 328 | 322 | 322 | 76,902 |
| 1985/11/13 | 321 | 331 | 321 | 328 | 90,885 |
| 1985/11/12 | 335 | 335 | 331 | 331 | 79,899 |
| 1985/11/11 | 337 | 345 | 335 | 335 | 52,933 |
| 1985/11/08 | 337 | 338 | 336 | 337 | 113,856 |
| 1985/11/07 | 340 | 340 | 335 | 336 | 63,919 |
| 1985/11/06 | 345 | 345 | 342 | 342 | 49,937 |
| 1985/11/05 | 348 | 348 | 345 | 345 | 54,930 |
| 1985/11/02 | 348 | 348 | 345 | 348 | 32,958 |
| 1985/11/01 | 348 | 348 | 348 | 348 | 56,928 |
| 1985/10/31 | 352 | 355 | 352 | 353 | 45,942 |
| 1985/10/30 | 346 | 352 | 346 | 351 | 134,829 |
| 1985/10/29 | 353 | 354 | 340 | 343 | 173,779 |
| 1985/10/28 | 353 | 360 | 352 | 359 | 52,933 |
| 1985/10/26 | 354 | 354 | 348 | 350 | 136,826 |
| 1985/10/25 | 351 | 359 | 351 | 354 | 109,861 |
| 1985/10/24 | 352 | 355 | 345 | 346 | 218,722 |
| 1985/10/23 | 355 | 355 | 348 | 352 | 227,711 |
| 1985/10/22 | 360 | 370 | 360 | 360 | 47,939 |
| 1985/10/21 | 360 | 365 | 360 | 360 | 108,862 |
| 1985/10/19 | 360 | 362 | 360 | 361 | 47,939 |
| 1985/10/18 | 361 | 361 | 360 | 360 | 81,896 |
| 1985/10/17 | 370 | 370 | 360 | 360 | 123,843 |
| 1985/10/16 | 376 | 376 | 366 | 366 | 249,683 |
| 1985/10/15 | 380 | 380 | 376 | 379 | 54,930 |
| 1985/10/14 | 380 | 381 | 376 | 376 | 54,930 |
| 1985/10/11 | 380 | 384 | 375 | 380 | 82,895 |
| 1985/10/09 | 376 | 389 | 376 | 380 | 195,752 |
| 1985/10/08 | 375 | 378 | 375 | 375 | 178,773 |
| 1985/10/07 | 375 | 380 | 375 | 380 | 137,825 |
| 1985/10/05 | 385 | 386 | 375 | 375 | 129,835 |
| 1985/10/04 | 381 | 389 | 380 | 389 | 219,721 |
| 1985/10/03 | 388 | 389 | 385 | 388 | 160,796 |
| 1985/10/02 | 392 | 393 | 386 | 388 | 433,450 |
| 1985/10/01 | 399 | 402 | 387 | 387 | 1,373,257 |
| 1985/09/30 | 380 | 396 | 377 | 390 | 888,872 |
| 1985/09/28 | 371 | 377 | 371 | 376 | 94,880 |
| 1985/09/27 | 378 | 383 | 373 | 375 | 384,512 |
| 1985/09/26 | 375 | 385 | 375 | 383 | 274,651 |
| 1985/09/25 | 378 | 381 | 374 | 377 | 118,849 |
| 1985/09/24 | 389 | 389 | 381 | 381 | 170,783 |
| 1985/09/21 | 384 | 384 | 381 | 384 | 166,788 |
| 1985/09/20 | 385 | 387 | 380 | 387 | 474,398 |
| 1985/09/19 | 379 | 384 | 375 | 384 | 206,738 |
| 1985/09/18 | 375 | 375 | 370 | 374 | 274,651 |
| 1985/09/17 | 370 | 378 | 369 | 378 | 381,516 |
| 1985/09/13 | 370 | 370 | 369 | 369 | 158,798 |
| 1985/09/12 | 375 | 375 | 370 | 371 | 107,863 |
| 1985/09/11 | 373 | 380 | 373 | 375 | 192,755 |
| 1985/09/10 | 374 | 377 | 371 | 375 | 59,924 |
| 1985/09/09 | 376 | 377 | 370 | 370 | 117,850 |
| 1985/09/07 | 374 | 377 | 372 | 377 | 105,866 |
| 1985/09/06 | 375 | 380 | 375 | 376 | 270,656 |
| 1985/09/05 | 374 | 375 | 370 | 374 | 152,806 |
| 1985/09/04 | 372 | 374 | 368 | 369 | 588,253 |
| 1985/09/03 | 384 | 386 | 370 | 370 | 308,608 |
| 1985/09/02 | 385 | 389 | 382 | 388 | 294,626 |
| 1985/08/31 | 392 | 392 | 386 | 390 | 337,572 |
| 1985/08/30 | 383 | 401 | 383 | 388 | 3,429,647 |
| 1985/08/29 | 378 | 383 | 375 | 376 | 682,134 |
| 1985/08/28 | 370 | 370 | 365 | 365 | 352,553 |
| 1985/08/27 | 365 | 368 | 363 | 368 | 172,781 |
| 1985/08/26 | 363 | 365 | 362 | 365 | 136,826 |
| 1985/08/24 | 365 | 365 | 361 | 361 | 90,885 |
| 1985/08/23 | 365 | 365 | 361 | 363 | 136,826 |
| 1985/08/22 | 365 | 368 | 364 | 366 | 193,754 |
| 1985/08/21 | 366 | 366 | 361 | 363 | 111,858 |
| 1985/08/20 | 364 | 369 | 361 | 361 | 98,875 |
| 1985/08/19 | 365 | 369 | 363 | 369 | 96,877 |
| 1985/08/17 | 358 | 369 | 358 | 360 | 58,925 |
| 1985/08/16 | 360 | 370 | 358 | 358 | 106,864 |
| 1985/08/15 | 369 | 374 | 357 | 365 | 207,736 |
| 1985/08/14 | 358 | 373 | 357 | 373 | 218,722 |
| 1985/08/13 | 355 | 360 | 355 | 357 | 41,947 |
| 1985/08/12 | 351 | 360 | 351 | 360 | 63,919 |
| 1985/08/09 | 350 | 360 | 349 | 355 | 69,911 |
| 1985/08/08 | 349 | 352 | 349 | 350 | 106,864 |
| 1985/08/07 | 348 | 350 | 348 | 348 | 113,856 |
| 1985/08/06 | 353 | 355 | 350 | 350 | 141,820 |
| 1985/08/05 | 360 | 360 | 351 | 353 | 117,850 |
| 1985/08/03 | 348 | 354 | 348 | 351 | 103,868 |
| 1985/08/02 | 361 | 361 | 355 | 356 | 165,790 |
| 1985/08/01 | 352 | 361 | 346 | 346 | 472,400 |
| 1985/07/31 | 360 | 363 | 351 | 352 | 342,565 |
| 1985/07/30 | 378 | 378 | 363 | 365 | 272,654 |
| 1985/07/29 | 394 | 396 | 381 | 381 | 718,089 |
| 1985/07/27 | 380 | 390 | 380 | 390 | 581,262 |
| 1985/07/26 | 380 | 384 | 378 | 378 | 320,593 |
| 1985/07/25 | 384 | 390 | 379 | 380 | 461,414 |
| 1985/07/24 | 386 | 396 | 385 | 385 | 1,495,103 |
| 1985/07/23 | 382 | 392 | 379 | 386 | 1,464,142 |
| 1985/07/22 | 378 | 382 | 375 | 379 | 573,272 |
| 1985/07/20 | 376 | 376 | 368 | 368 | 322,591 |
| 1985/07/19 | 373 | 377 | 370 | 373 | 691,123 |
| 1985/07/18 | 380 | 380 | 362 | 363 | 530,327 |
| 1985/07/17 | 377 | 377 | 367 | 375 | 577,267 |
| 1985/07/16 | 370 | 375 | 365 | 372 | 698,114 |
| 1985/07/15 | 393 | 393 | 365 | 365 | 2,296,086 |
| 1985/07/12 | 384 | 396 | 382 | 383 | 8,795,837 |
| 1985/07/11 | 365 | 380 | 357 | 370 | 6,866,286 |
| 1985/07/10 | 350 | 367 | 342 | 361 | 4,497,292 |
| 1985/07/09 | 347 | 349 | 335 | 344 | 644,182 |
| 1985/07/08 | 336 | 345 | 332 | 345 | 480,390 |
| 1985/07/06 | 330 | 335 | 330 | 331 | 85,891 |
| 1985/07/05 | 332 | 337 | 326 | 327 | 348,558 |
| 1985/07/04 | 325 | 330 | 325 | 327 | 110,859 |
| 1985/07/03 | 327 | 327 | 325 | 325 | 200,745 |
| 1985/07/02 | 331 | 331 | 326 | 327 | 97,876 |
| 1985/07/01 | 337 | 337 | 327 | 331 | 110,859 |
| 1985/06/29 | 328 | 328 | 327 | 327 | 23,970 |
| 1985/06/28 | 331 | 331 | 326 | 327 | 67,914 |
| 1985/06/27 | 334 | 334 | 325 | 326 | 88,887 |
| 1985/06/26 | 332 | 332 | 322 | 325 | 133,830 |
| 1985/06/25 | 330 | 335 | 325 | 335 | 112,857 |
| 1985/06/24 | 336 | 336 | 325 | 325 | 106,864 |
| 1985/06/22 | 325 | 338 | 321 | 338 | 95,878 |
| 1985/06/21 | 328 | 328 | 325 | 325 | 94,880 |
| 1985/06/20 | 326 | 333 | 325 | 329 | 183,767 |
| 1985/06/19 | 329 | 330 | 326 | 327 | 171,782 |
| 1985/06/18 | 333 | 333 | 329 | 329 | 264,664 |
| 1985/06/17 | 340 | 340 | 331 | 331 | 138,824 |
| 1985/06/15 | 330 | 332 | 330 | 330 | 82,895 |
| 1985/06/14 | 335 | 338 | 330 | 331 | 290,631 |
| 1985/06/13 | 340 | 343 | 338 | 338 | 326,586 |
| 1985/06/12 | 348 | 348 | 334 | 340 | 693,120 |
| 1985/06/11 | 349 | 356 | 345 | 349 | 3,661,353 |
| 1985/06/10 | 345 | 351 | 337 | 340 | 3,630,393 |
| 1985/06/07 | 331 | 342 | 331 | 340 | 1,247,417 |
| 1985/06/06 | 330 | 334 | 328 | 330 | 258,672 |
| 1985/06/05 | 331 | 333 | 327 | 328 | 154,804 |
| 1985/06/04 | 325 | 332 | 323 | 329 | 178,773 |
| 1985/06/03 | 340 | 340 | 328 | 328 | 384,512 |
| 1985/06/01 | 340 | 340 | 336 | 336 | 736,066 |
| 1985/05/31 | 324 | 332 | 324 | 332 | 469,404 |
| 1985/05/30 | 321 | 324 | 320 | 324 | 1,158,530 |
| 1985/05/29 | 326 | 326 | 319 | 321 | 254,677 |
| 1985/05/28 | 330 | 330 | 325 | 325 | 242,692 |
| 1985/05/27 | 324 | 332 | 324 | 330 | 273,653 |
| 1985/05/25 | 323 | 325 | 321 | 322 | 125,840 |
| 1985/05/24 | 320 | 322 | 320 | 321 | 146,814 |
| 1985/05/23 | 320 | 323 | 319 | 323 | 150,809 |
| 1985/05/22 | 320 | 324 | 320 | 321 | 278,646 |
| 1985/05/21 | 323 | 323 | 316 | 317 | 249,683 |
| 1985/05/20 | 325 | 325 | 318 | 318 | 233,703 |
| 1985/05/18 | 312 | 325 | 312 | 321 | 111,858 |
| 1985/05/17 | 316 | 323 | 311 | 311 | 231,706 |
| 1985/05/16 | 320 | 322 | 316 | 316 | 216,725 |
| 1985/05/15 | 326 | 330 | 321 | 323 | 205,739 |
| 1985/05/14 | 340 | 342 | 330 | 331 | 650,175 |
| 1985/05/13 | 337 | 345 | 335 | 338 | 1,989,475 |
| 1985/05/10 | 337 | 339 | 331 | 335 | 1,611,954 |
| 1985/05/09 | 325 | 340 | 321 | 330 | 2,163,255 |
| 1985/05/08 | 318 | 324 | 316 | 324 | 269,658 |
| 1985/05/07 | 324 | 324 | 315 | 317 | 143,817 |
| 1985/05/04 | 320 | 324 | 316 | 320 | 121,845 |
| 1985/05/02 | 320 | 320 | 315 | 316 | 283,640 |
| 1985/05/01 | 315 | 315 | 309 | 315 | 131,833 |
| 1985/04/30 | 320 | 320 | 310 | 310 | 261,668 |
| 1985/04/27 | 324 | 325 | 315 | 325 | 284,639 |
| 1985/04/26 | 310 | 328 | 310 | 325 | 799,985 |
| 1985/04/25 | 300 | 310 | 298 | 307 | 148,811 |
| 1985/04/24 | 302 | 302 | 295 | 297 | 133,830 |
| 1985/04/23 | 303 | 303 | 297 | 297 | 61,921 |
| 1985/04/22 | 303 | 303 | 295 | 295 | 52,933 |
| 1985/04/20 | 300 | 303 | 298 | 303 | 29,962 |
| 1985/04/19 | 295 | 300 | 291 | 300 | 128,836 |
| 1985/04/18 | 303 | 303 | 284 | 290 | 224,715 |
| 1985/04/17 | 295 | 305 | 295 | 298 | 91,883 |
| 1985/04/16 | 310 | 310 | 290 | 305 | 179,772 |
| 1985/04/15 | 311 | 315 | 308 | 310 | 77,901 |
| 1985/04/12 | 311 | 311 | 306 | 306 | 116,852 |
| 1985/04/11 | 316 | 319 | 310 | 313 | 96,877 |
| 1985/04/10 | 323 | 325 | 318 | 318 | 120,847 |
| 1985/04/09 | 320 | 326 | 316 | 325 | 392,502 |
| 1985/04/08 | 313 | 320 | 313 | 318 | 217,724 |
| 1985/04/06 | 320 | 320 | 311 | 317 | 127,838 |
| 1985/04/05 | 324 | 330 | 316 | 316 | 823,954 |
| 1985/04/04 | 323 | 323 | 315 | 321 | 1,195,483 |
| 1985/04/03 | 301 | 320 | 301 | 318 | 1,658,895 |
| 1985/04/02 | 302 | 303 | 295 | 301 | 206,738 |
| 1985/04/01 | 295 | 295 | 290 | 292 | 178,773 |
| 1985/03/30 | 295 | 300 | 295 | 295 | 99,873 |
| 1985/03/29 | 305 | 305 | 297 | 297 | 211,731 |
| 1985/03/28 | 301 | 309 | 301 | 305 | 160,796 |
| 1985/03/27 | 295 | 301 | 293 | 301 | 78,900 |
| 1985/03/26 | 297 | 300 | 292 | 293 | 150,809 |
| 1985/03/25 | 293 | 295 | 290 | 290 | 230,707 |
| 1985/03/23 | 290 | 295 | 290 | 295 | 49,937 |
| 1985/03/22 | 287 | 293 | 287 | 290 | 61,921 |
| 1985/03/20 | 292 | 293 | 281 | 285 | 87,888 |
| 1985/03/19 | 300 | 302 | 295 | 302 | 170,783 |
| 1985/03/18 | 309 | 309 | 304 | 304 | 135,828 |
| 1985/03/16 | 301 | 308 | 300 | 308 | 103,868 |
| 1985/03/15 | 300 | 303 | 300 | 300 | 117,850 |
| 1985/03/14 | 298 | 303 | 295 | 303 | 173,779 |
| 1985/03/13 | 298 | 299 | 293 | 298 | 162,793 |
| 1985/03/12 | 284 | 284 | 283 | 283 | 67,914 |
| 1985/03/11 | 284 | 285 | 282 | 283 | 95,878 |
| 1985/03/08 | 285 | 288 | 284 | 284 | 107,863 |
| 1985/03/07 | 287 | 288 | 285 | 286 | 62,920 |
| 1985/03/06 | 287 | 287 | 285 | 286 | 90,885 |
| 1985/03/05 | 290 | 290 | 287 | 287 | 85,891 |
| 1985/03/04 | 288 | 290 | 286 | 286 | 77,901 |
| 1985/03/02 | 289 | 290 | 286 | 286 | 31,959 |
| 1985/03/01 | 290 | 300 | 285 | 286 | 86,890 |
| 1985/02/28 | 282 | 291 | 282 | 290 | 41,947 |
| 1985/02/27 | 290 | 290 | 280 | 281 | 601,237 |
| 1985/02/26 | 295 | 295 | 284 | 285 | 335,574 |
| 1985/02/25 | 299 | 304 | 281 | 285 | 657,166 |
| 1985/02/23 | 296 | 299 | 295 | 297 | 73,906 |
| 1985/02/22 | 295 | 299 | 295 | 299 | 90,885 |
| 1985/02/21 | 300 | 300 | 297 | 297 | 99,873 |
| 1985/02/20 | 305 | 305 | 300 | 300 | 60,923 |
| 1985/02/19 | 300 | 303 | 300 | 300 | 41,947 |
| 1985/02/18 | 310 | 311 | 299 | 299 | 76,902 |
| 1985/02/16 | 313 | 315 | 305 | 310 | 88,887 |
| 1985/02/15 | 317 | 320 | 312 | 313 | 87,888 |
| 1985/02/14 | 312 | 319 | 309 | 319 | 188,760 |
| 1985/02/13 | 310 | 315 | 303 | 310 | 236,700 |
| 1985/02/12 | 298 | 310 | 298 | 310 | 164,791 |
| 1985/02/08 | 298 | 300 | 293 | 298 | 401,490 |
| 1985/02/07 | 298 | 299 | 292 | 298 | 196,750 |
| 1985/02/06 | 300 | 300 | 298 | 299 | 178,773 |
| 1985/02/05 | 309 | 309 | 299 | 300 | 234,702 |
| 1985/02/04 | 300 | 305 | 300 | 304 | 147,812 |
| 1985/02/02 | 301 | 303 | 298 | 300 | 120,847 |
| 1985/02/01 | 310 | 310 | 300 | 303 | 256,674 |
| 1985/01/31 | 313 | 318 | 310 | 310 | 209,734 |
| 1985/01/30 | 315 | 320 | 310 | 319 | 202,743 |
| 1985/01/29 | 305 | 305 | 303 | 305 | 144,816 |
| 1985/01/28 | 301 | 307 | 300 | 303 | 300,618 |
| 1985/01/26 | 310 | 311 | 300 | 301 | 330,580 |
| 1985/01/25 | 320 | 320 | 310 | 311 | 345,561 |
| 1985/01/24 | 324 | 324 | 318 | 318 | 339,569 |
| 1985/01/23 | 320 | 324 | 315 | 320 | 392,502 |
| 1985/01/22 | 320 | 325 | 318 | 318 | 670,149 |
| 1985/01/21 | 328 | 331 | 325 | 325 | 706,104 |
| 1985/01/19 | 337 | 339 | 331 | 333 | 923,828 |
| 1985/01/18 | 347 | 351 | 340 | 345 | 8,915,685 |
| 1985/01/17 | 317 | 331 | 317 | 330 | 7,275,766 |
| 1985/01/16 | 310 | 320 | 305 | 318 | 3,193,946 |
| 1985/01/14 | 299 | 310 | 295 | 310 | 1,388,238 |
| 1985/01/11 | 291 | 297 | 291 | 295 | 421,465 |
| 1985/01/10 | 299 | 305 | 290 | 290 | 1,972,497 |
| 1985/01/09 | 299 | 301 | 296 | 296 | 1,030,692 |
| 1985/01/08 | 289 | 298 | 289 | 294 | 557,293 |
| 1985/01/07 | 285 | 285 | 281 | 284 | 139,823 |
| 1985/01/05 | 285 | 285 | 281 | 281 | 98,875 |
| 1985/01/04 | 289 | 289 | 281 | 281 | 89,886 |