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 |
|---|---|---|---|---|---|
| 1990/12/28 | 1,031 | 1,041 | 991 | 993 | 82,895 |
| 1990/12/27 | 1,021 | 1,051 | 1,001 | 1,031 | 187,762 |
| 1990/12/26 | 1,021 | 1,031 | 1,001 | 1,031 | 114,854 |
| 1990/12/25 | 1,021 | 1,031 | 991 | 1,031 | 114,854 |
| 1990/12/21 | 1,001 | 1,031 | 1,001 | 1,001 | 119,848 |
| 1990/12/20 | 1,001 | 1,041 | 1,000 | 1,021 | 333,576 |
| 1990/12/19 | 1,021 | 1,041 | 1,001 | 1,001 | 407,483 |
| 1990/12/18 | 996 | 1,001 | 981 | 982 | 223,716 |
| 1990/12/17 | 1,001 | 1,021 | 981 | 981 | 107,863 |
| 1990/12/14 | 971 | 1,031 | 971 | 1,001 | 1,348,288 |
| 1990/12/13 | 1,011 | 1,051 | 1,001 | 1,021 | 226,712 |
| 1990/12/12 | 1,021 | 1,041 | 996 | 996 | 102,869 |
| 1990/12/11 | 1,001 | 1,041 | 991 | 1,041 | 134,829 |
| 1990/12/10 | 1,021 | 1,021 | 996 | 1,021 | 112,857 |
| 1990/12/07 | 1,011 | 1,041 | 996 | 1,001 | 190,758 |
| 1990/12/06 | 1,001 | 1,021 | 995 | 1,000 | 131,833 |
| 1990/12/05 | 991 | 991 | 961 | 981 | 125,840 |
| 1990/12/04 | 970 | 990 | 960 | 981 | 90,885 |
| 1990/12/03 | 971 | 1,011 | 970 | 1,000 | 223,716 |
| 1990/11/30 | 971 | 1,031 | 970 | 981 | 169,784 |
| 1990/11/29 | 1,001 | 1,021 | 986 | 1,001 | 189,759 |
| 1990/11/28 | 1,081 | 1,081 | 1,001 | 1,001 | 163,792 |
| 1990/11/27 | 1,071 | 1,081 | 1,061 | 1,061 | 181,769 |
| 1990/11/26 | 1,071 | 1,091 | 1,061 | 1,081 | 141,820 |
| 1990/11/22 | 1,041 | 1,071 | 1,031 | 1,071 | 265,663 |
| 1990/11/21 | 997 | 1,041 | 997 | 1,001 | 129,835 |
| 1990/11/20 | 1,051 | 1,071 | 992 | 1,031 | 81,896 |
| 1990/11/19 | 1,051 | 1,061 | 1,001 | 1,061 | 80,897 |
| 1990/11/16 | 1,001 | 1,051 | 1,001 | 1,021 | 133,830 |
| 1990/11/15 | 1,051 | 1,081 | 1,021 | 1,031 | 86,890 |
| 1990/11/14 | 1,101 | 1,101 | 1,041 | 1,041 | 135,828 |
| 1990/11/13 | 1,091 | 1,101 | 1,071 | 1,091 | 184,765 |
| 1990/11/09 | 991 | 1,031 | 986 | 1,031 | 146,814 |
| 1990/11/08 | 1,011 | 1,021 | 996 | 996 | 148,811 |
| 1990/11/07 | 1,051 | 1,081 | 1,011 | 1,031 | 186,763 |
| 1990/11/06 | 1,121 | 1,151 | 1,101 | 1,111 | 120,847 |
| 1990/11/05 | 1,101 | 1,141 | 1,101 | 1,111 | 72,907 |
| 1990/11/02 | 1,121 | 1,141 | 1,101 | 1,121 | 148,811 |
| 1990/11/01 | 1,121 | 1,141 | 1,111 | 1,141 | 133,830 |
| 1990/10/31 | 1,161 | 1,181 | 1,141 | 1,181 | 236,699 |
| 1990/10/30 | 1,141 | 1,161 | 1,131 | 1,141 | 134,829 |
| 1990/10/29 | 1,111 | 1,161 | 1,111 | 1,161 | 230,707 |
| 1990/10/26 | 1,121 | 1,121 | 1,081 | 1,101 | 164,791 |
| 1990/10/25 | 1,091 | 1,151 | 1,061 | 1,151 | 317,597 |
| 1990/10/24 | 1,041 | 1,081 | 1,031 | 1,041 | 256,674 |
| 1990/10/23 | 1,091 | 1,091 | 1,051 | 1,091 | 218,722 |
| 1990/10/22 | 1,051 | 1,081 | 1,031 | 1,071 | 116,852 |
| 1990/10/19 | 1,041 | 1,101 | 1,011 | 1,011 | 176,776 |
| 1990/10/18 | 1,011 | 1,061 | 993 | 1,061 | 210,732 |
| 1990/10/17 | 1,051 | 1,051 | 981 | 993 | 157,800 |
| 1990/10/16 | 1,041 | 1,061 | 1,011 | 1,041 | 223,716 |
| 1990/10/15 | 986 | 1,001 | 981 | 1,001 | 88,887 |
| 1990/10/12 | 941 | 952 | 936 | 937 | 59,924 |
| 1990/10/11 | 1,021 | 1,021 | 961 | 961 | 50,935 |
| 1990/10/09 | 1,041 | 1,051 | 991 | 1,031 | 66,915 |
| 1990/10/08 | 951 | 1,011 | 941 | 1,011 | 175,777 |
| 1990/10/05 | 935 | 983 | 931 | 961 | 115,853 |
| 1990/10/04 | 933 | 943 | 925 | 925 | 112,857 |
| 1990/10/03 | 952 | 981 | 942 | 943 | 272,654 |
| 1990/10/01 | 920 | 924 | 919 | 924 | 5,992 |
| 1990/09/28 | 933 | 946 | 919 | 924 | 171,782 |
| 1990/09/27 | 961 | 982 | 951 | 953 | 124,841 |
| 1990/09/26 | 1,111 | 1,111 | 1,001 | 1,011 | 74,905 |
| 1990/09/25 | 1,031 | 1,091 | 1,031 | 1,091 | 136,826 |
| 1990/09/21 | 1,071 | 1,131 | 1,061 | 1,061 | 247,686 |
| 1990/09/20 | 1,101 | 1,131 | 1,071 | 1,131 | 128,836 |
| 1990/09/19 | 1,151 | 1,181 | 1,101 | 1,111 | 213,729 |
| 1990/09/18 | 1,081 | 1,131 | 1,071 | 1,131 | 217,724 |
| 1990/09/17 | 1,171 | 1,181 | 1,121 | 1,121 | 216,725 |
| 1990/09/14 | 1,121 | 1,171 | 1,121 | 1,151 | 724,081 |
| 1990/09/13 | 1,202 | 1,242 | 1,171 | 1,171 | 474,398 |
| 1990/09/12 | 1,111 | 1,212 | 1,101 | 1,192 | 675,143 |
| 1990/09/11 | 1,061 | 1,101 | 1,021 | 1,101 | 433,450 |
| 1990/09/10 | 971 | 1,041 | 971 | 1,041 | 153,805 |
| 1990/09/07 | 933 | 950 | 932 | 941 | 184,765 |
| 1990/09/06 | 938 | 941 | 932 | 933 | 170,783 |
| 1990/09/05 | 964 | 971 | 931 | 941 | 209,734 |
| 1990/09/04 | 984 | 998 | 968 | 971 | 71,909 |
| 1990/09/03 | 991 | 1,041 | 983 | 983 | 108,862 |
| 1990/08/31 | 960 | 1,021 | 960 | 966 | 120,847 |
| 1990/08/30 | 941 | 951 | 930 | 930 | 101,871 |
| 1990/08/29 | 991 | 992 | 961 | 961 | 116,852 |
| 1990/08/28 | 1,001 | 1,021 | 991 | 991 | 148,811 |
| 1990/08/27 | 981 | 991 | 970 | 991 | 83,893 |
| 1990/08/24 | 921 | 951 | 891 | 951 | 303,615 |
| 1990/08/23 | 981 | 991 | 891 | 931 | 242,692 |
| 1990/08/22 | 1,091 | 1,111 | 1,011 | 1,011 | 310,606 |
| 1990/08/21 | 1,121 | 1,131 | 1,091 | 1,131 | 110,859 |
| 1990/08/20 | 1,081 | 1,151 | 1,071 | 1,081 | 124,841 |
| 1990/08/17 | 1,081 | 1,121 | 1,071 | 1,121 | 159,797 |
| 1990/08/16 | 1,091 | 1,141 | 1,091 | 1,121 | 115,853 |
| 1990/08/15 | 1,192 | 1,202 | 1,181 | 1,181 | 148,811 |
| 1990/08/14 | 1,111 | 1,111 | 1,071 | 1,071 | 220,720 |
| 1990/08/13 | 1,061 | 1,071 | 1,061 | 1,071 | 90,885 |
| 1990/08/10 | 1,151 | 1,192 | 1,131 | 1,192 | 187,762 |
| 1990/08/09 | 1,212 | 1,212 | 1,161 | 1,212 | 145,815 |
| 1990/08/08 | 1,151 | 1,202 | 1,151 | 1,202 | 240,694 |
| 1990/08/07 | 1,161 | 1,232 | 1,151 | 1,151 | 207,736 |
| 1990/08/06 | 1,272 | 1,272 | 1,222 | 1,242 | 120,847 |
| 1990/08/03 | 1,302 | 1,302 | 1,282 | 1,282 | 170,783 |
| 1990/08/02 | 1,352 | 1,372 | 1,282 | 1,302 | 138,824 |
| 1990/08/01 | 1,432 | 1,432 | 1,332 | 1,372 | 144,816 |
| 1990/07/31 | 1,362 | 1,412 | 1,362 | 1,412 | 78,900 |
| 1990/07/30 | 1,352 | 1,372 | 1,352 | 1,362 | 63,919 |
| 1990/07/27 | 1,432 | 1,432 | 1,352 | 1,402 | 280,644 |
| 1990/07/26 | 1,452 | 1,482 | 1,442 | 1,442 | 74,905 |
| 1990/07/25 | 1,432 | 1,482 | 1,432 | 1,482 | 60,923 |
| 1990/07/24 | 1,432 | 1,452 | 1,432 | 1,452 | 125,840 |
| 1990/07/23 | 1,482 | 1,502 | 1,442 | 1,452 | 165,790 |
| 1990/07/20 | 1,482 | 1,512 | 1,482 | 1,502 | 228,710 |
| 1990/07/19 | 1,592 | 1,592 | 1,512 | 1,542 | 522,337 |
| 1990/07/18 | 1,602 | 1,602 | 1,562 | 1,582 | 1,035,685 |
| 1990/07/17 | 1,512 | 1,592 | 1,502 | 1,592 | 2,274,113 |
| 1990/07/16 | 1,452 | 1,512 | 1,432 | 1,512 | 781,008 |
| 1990/07/13 | 1,382 | 1,452 | 1,382 | 1,452 | 866,899 |
| 1990/07/12 | 1,322 | 1,362 | 1,312 | 1,362 | 119,848 |
| 1990/07/11 | 1,352 | 1,362 | 1,322 | 1,322 | 56,928 |
| 1990/07/10 | 1,362 | 1,362 | 1,322 | 1,322 | 75,904 |
| 1990/07/09 | 1,342 | 1,382 | 1,332 | 1,372 | 216,725 |
| 1990/07/06 | 1,352 | 1,352 | 1,332 | 1,342 | 69,911 |
| 1990/07/05 | 1,332 | 1,342 | 1,302 | 1,332 | 169,784 |
| 1990/07/04 | 1,362 | 1,362 | 1,342 | 1,342 | 108,862 |
| 1990/07/03 | 1,372 | 1,372 | 1,332 | 1,362 | 108,862 |
| 1990/07/02 | 1,352 | 1,372 | 1,342 | 1,362 | 93,881 |
| 1990/06/29 | 1,372 | 1,372 | 1,352 | 1,372 | 127,838 |
| 1990/06/28 | 1,332 | 1,372 | 1,322 | 1,372 | 69,911 |
| 1990/06/27 | 1,352 | 1,372 | 1,352 | 1,372 | 181,769 |
| 1990/06/26 | 1,342 | 1,352 | 1,322 | 1,352 | 84,892 |
| 1990/06/25 | 1,362 | 1,362 | 1,322 | 1,322 | 115,853 |
| 1990/06/22 | 1,342 | 1,362 | 1,322 | 1,352 | 114,854 |
| 1990/06/21 | 1,312 | 1,352 | 1,302 | 1,352 | 100,872 |
| 1990/06/20 | 1,352 | 1,352 | 1,312 | 1,352 | 55,929 |
| 1990/06/19 | 1,342 | 1,352 | 1,302 | 1,352 | 133,830 |
| 1990/06/18 | 1,342 | 1,342 | 1,302 | 1,302 | 108,862 |
| 1990/06/15 | 1,352 | 1,352 | 1,312 | 1,352 | 62,920 |
| 1990/06/14 | 1,352 | 1,362 | 1,322 | 1,322 | 70,910 |
| 1990/06/13 | 1,342 | 1,352 | 1,322 | 1,352 | 92,882 |
| 1990/06/12 | 1,312 | 1,352 | 1,312 | 1,342 | 86,890 |
| 1990/06/11 | 1,372 | 1,372 | 1,322 | 1,322 | 98,874 |
| 1990/06/08 | 1,392 | 1,392 | 1,332 | 1,372 | 424,461 |
| 1990/06/07 | 1,372 | 1,372 | 1,332 | 1,372 | 79,899 |
| 1990/06/06 | 1,362 | 1,362 | 1,332 | 1,352 | 62,920 |
| 1990/06/05 | 1,352 | 1,372 | 1,352 | 1,362 | 43,944 |
| 1990/06/04 | 1,352 | 1,362 | 1,332 | 1,332 | 50,935 |
| 1990/06/01 | 1,382 | 1,382 | 1,322 | 1,362 | 111,858 |
| 1990/05/31 | 1,382 | 1,392 | 1,362 | 1,392 | 92,882 |
| 1990/05/30 | 1,362 | 1,392 | 1,352 | 1,382 | 158,798 |
| 1990/05/29 | 1,362 | 1,402 | 1,362 | 1,362 | 109,861 |
| 1990/05/28 | 1,402 | 1,412 | 1,342 | 1,402 | 215,726 |
| 1990/05/25 | 1,362 | 1,392 | 1,352 | 1,392 | 147,812 |
| 1990/05/24 | 1,322 | 1,362 | 1,302 | 1,362 | 126,839 |
| 1990/05/23 | 1,352 | 1,382 | 1,342 | 1,382 | 125,840 |
| 1990/05/22 | 1,302 | 1,332 | 1,302 | 1,332 | 72,907 |
| 1990/05/21 | 1,332 | 1,362 | 1,292 | 1,332 | 180,770 |
| 1990/05/18 | 1,402 | 1,402 | 1,362 | 1,362 | 148,811 |
| 1990/05/17 | 1,412 | 1,422 | 1,382 | 1,382 | 295,625 |
| 1990/05/16 | 1,352 | 1,412 | 1,322 | 1,412 | 380,517 |
| 1990/05/15 | 1,302 | 1,362 | 1,302 | 1,362 | 243,691 |
| 1990/05/14 | 1,362 | 1,362 | 1,332 | 1,342 | 85,891 |
| 1990/05/11 | 1,302 | 1,362 | 1,302 | 1,362 | 115,853 |
| 1990/05/10 | 1,312 | 1,342 | 1,282 | 1,282 | 188,760 |
| 1990/05/09 | 1,282 | 1,322 | 1,282 | 1,302 | 100,872 |
| 1990/05/08 | 1,322 | 1,332 | 1,302 | 1,302 | 140,821 |
| 1990/05/07 | 1,302 | 1,342 | 1,302 | 1,332 | 85,891 |
| 1990/05/02 | 1,242 | 1,322 | 1,222 | 1,292 | 94,880 |
| 1990/05/01 | 1,202 | 1,202 | 1,192 | 1,202 | 20,973 |
| 1990/04/27 | 1,232 | 1,252 | 1,212 | 1,242 | 138,824 |
| 1990/04/26 | 1,202 | 1,232 | 1,171 | 1,171 | 89,886 |
| 1990/04/25 | 1,212 | 1,232 | 1,181 | 1,192 | 62,920 |
| 1990/04/24 | 1,181 | 1,242 | 1,181 | 1,232 | 49,937 |
| 1990/04/23 | 1,222 | 1,242 | 1,181 | 1,242 | 73,906 |
| 1990/04/20 | 1,242 | 1,252 | 1,171 | 1,192 | 80,897 |
| 1990/04/19 | 1,222 | 1,232 | 1,192 | 1,202 | 109,861 |
| 1990/04/18 | 1,111 | 1,181 | 1,111 | 1,181 | 94,880 |
| 1990/04/17 | 1,121 | 1,131 | 1,091 | 1,111 | 78,900 |
| 1990/04/16 | 1,151 | 1,161 | 1,071 | 1,131 | 99,873 |
| 1990/04/13 | 1,161 | 1,212 | 1,151 | 1,212 | 102,869 |
| 1990/04/12 | 1,212 | 1,262 | 1,171 | 1,222 | 189,759 |
| 1990/04/11 | 1,242 | 1,272 | 1,202 | 1,232 | 124,841 |
| 1990/04/10 | 1,202 | 1,252 | 1,202 | 1,222 | 160,796 |
| 1990/04/09 | 1,292 | 1,352 | 1,242 | 1,302 | 171,782 |
| 1990/04/06 | 1,242 | 1,272 | 1,202 | 1,202 | 264,664 |
| 1990/04/05 | 1,252 | 1,322 | 1,151 | 1,181 | 289,632 |
| 1990/04/04 | 1,422 | 1,422 | 1,232 | 1,282 | 272,654 |
| 1990/04/03 | 1,292 | 1,422 | 1,262 | 1,422 | 381,516 |
| 1990/04/02 | 1,402 | 1,402 | 1,312 | 1,312 | 248,684 |
| 1990/03/30 | 1,492 | 1,502 | 1,442 | 1,442 | 180,770 |
| 1990/03/29 | 1,432 | 1,522 | 1,392 | 1,522 | 249,683 |
| 1990/03/28 | 1,472 | 1,542 | 1,472 | 1,522 | 274,651 |
| 1990/03/27 | 1,512 | 1,552 | 1,482 | 1,502 | 335,574 |
| 1990/03/26 | 1,372 | 1,472 | 1,362 | 1,472 | 242,692 |
| 1990/03/23 | 1,322 | 1,352 | 1,292 | 1,352 | 148,811 |
| 1990/03/22 | 1,422 | 1,422 | 1,292 | 1,302 | 211,731 |
| 1990/03/20 | 1,442 | 1,472 | 1,412 | 1,412 | 180,770 |
| 1990/03/19 | 1,472 | 1,482 | 1,422 | 1,442 | 156,801 |
| 1990/03/16 | 1,432 | 1,482 | 1,432 | 1,482 | 53,932 |
| 1990/03/15 | 1,442 | 1,482 | 1,422 | 1,452 | 73,906 |
| 1990/03/14 | 1,402 | 1,452 | 1,402 | 1,402 | 102,869 |
| 1990/03/13 | 1,432 | 1,442 | 1,402 | 1,402 | 156,801 |
| 1990/03/12 | 1,452 | 1,462 | 1,442 | 1,442 | 209,734 |
| 1990/03/09 | 1,462 | 1,482 | 1,442 | 1,462 | 368,532 |
| 1990/03/08 | 1,432 | 1,482 | 1,422 | 1,422 | 212,730 |
| 1990/03/07 | 1,452 | 1,482 | 1,432 | 1,452 | 244,689 |
| 1990/03/06 | 1,482 | 1,492 | 1,452 | 1,452 | 112,857 |
| 1990/03/05 | 1,472 | 1,502 | 1,472 | 1,482 | 61,921 |
| 1990/03/02 | 1,482 | 1,502 | 1,462 | 1,472 | 84,892 |
| 1990/03/01 | 1,472 | 1,492 | 1,452 | 1,462 | 192,755 |
| 1990/02/28 | 1,552 | 1,552 | 1,482 | 1,482 | 124,841 |
| 1990/02/27 | 1,472 | 1,502 | 1,402 | 1,502 | 99,873 |
| 1990/02/26 | 1,542 | 1,542 | 1,432 | 1,432 | 338,570 |
| 1990/02/23 | 1,542 | 1,562 | 1,532 | 1,532 | 266,661 |
| 1990/02/22 | 1,572 | 1,572 | 1,552 | 1,552 | 320,593 |
| 1990/02/21 | 1,572 | 1,582 | 1,552 | 1,552 | 264,664 |
| 1990/02/20 | 1,562 | 1,582 | 1,562 | 1,562 | 278,646 |
| 1990/02/19 | 1,572 | 1,582 | 1,562 | 1,572 | 292,628 |
| 1990/02/16 | 1,552 | 1,592 | 1,552 | 1,572 | 394,499 |
| 1990/02/15 | 1,562 | 1,562 | 1,542 | 1,552 | 185,764 |
| 1990/02/14 | 1,552 | 1,562 | 1,552 | 1,562 | 116,852 |
| 1990/02/13 | 1,562 | 1,562 | 1,552 | 1,552 | 105,866 |
| 1990/02/09 | 1,562 | 1,572 | 1,552 | 1,552 | 152,806 |
| 1990/02/08 | 1,552 | 1,572 | 1,542 | 1,572 | 325,587 |
| 1990/02/07 | 1,552 | 1,552 | 1,542 | 1,552 | 132,831 |
| 1990/02/06 | 1,552 | 1,552 | 1,532 | 1,552 | 83,893 |
| 1990/02/05 | 1,532 | 1,552 | 1,532 | 1,532 | 61,921 |
| 1990/02/02 | 1,552 | 1,552 | 1,532 | 1,552 | 199,746 |
| 1990/02/01 | 1,552 | 1,552 | 1,542 | 1,542 | 63,919 |
| 1990/01/31 | 1,552 | 1,562 | 1,532 | 1,532 | 158,798 |
| 1990/01/30 | 1,562 | 1,562 | 1,552 | 1,552 | 166,788 |
| 1990/01/29 | 1,562 | 1,572 | 1,552 | 1,552 | 184,765 |
| 1990/01/26 | 1,572 | 1,572 | 1,562 | 1,562 | 76,902 |
| 1990/01/25 | 1,582 | 1,592 | 1,562 | 1,562 | 154,803 |
| 1990/01/24 | 1,562 | 1,592 | 1,552 | 1,582 | 143,817 |
| 1990/01/23 | 1,552 | 1,592 | 1,552 | 1,592 | 277,647 |
| 1990/01/22 | 1,562 | 1,582 | 1,552 | 1,582 | 469,404 |
| 1990/01/19 | 1,562 | 1,582 | 1,552 | 1,582 | 85,891 |
| 1990/01/18 | 1,592 | 1,592 | 1,562 | 1,562 | 90,885 |
| 1990/01/17 | 1,582 | 1,602 | 1,552 | 1,552 | 279,645 |
| 1990/01/16 | 1,562 | 1,582 | 1,552 | 1,562 | 78,900 |
| 1990/01/12 | 1,602 | 1,602 | 1,562 | 1,562 | 139,822 |
| 1990/01/11 | 1,562 | 1,612 | 1,552 | 1,612 | 236,699 |
| 1990/01/10 | 1,572 | 1,582 | 1,552 | 1,562 | 671,148 |
| 1990/01/09 | 1,572 | 1,582 | 1,552 | 1,572 | 413,475 |
| 1990/01/08 | 1,592 | 1,592 | 1,562 | 1,572 | 159,797 |
| 1990/01/05 | 1,582 | 1,592 | 1,562 | 1,562 | 136,826 |
| 1990/01/04 | 1,612 | 1,612 | 1,552 | 1,552 | 43,944 |