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 |
|---|---|---|---|---|---|
| 1995/12/29 | 533 | 540 | 526 | 526 | 85,000 |
| 1995/12/28 | 542 | 542 | 533 | 533 | 154,000 |
| 1995/12/27 | 528 | 542 | 524 | 542 | 561,000 |
| 1995/12/26 | 530 | 531 | 522 | 530 | 279,000 |
| 1995/12/25 | 531 | 531 | 519 | 528 | 106,000 |
| 1995/12/22 | 530 | 530 | 518 | 521 | 245,000 |
| 1995/12/21 | 514 | 523 | 514 | 520 | 217,000 |
| 1995/12/20 | 521 | 524 | 513 | 513 | 121,000 |
| 1995/12/19 | 512 | 516 | 511 | 511 | 115,000 |
| 1995/12/18 | 521 | 521 | 511 | 512 | 192,000 |
| 1995/12/15 | 514 | 520 | 511 | 511 | 492,000 |
| 1995/12/14 | 519 | 528 | 516 | 525 | 255,000 |
| 1995/12/13 | 522 | 522 | 516 | 516 | 254,000 |
| 1995/12/12 | 525 | 532 | 522 | 522 | 135,000 |
| 1995/12/11 | 534 | 534 | 522 | 522 | 158,000 |
| 1995/12/08 | 540 | 540 | 527 | 527 | 1,733,000 |
| 1995/12/07 | 534 | 535 | 523 | 535 | 260,000 |
| 1995/12/06 | 516 | 533 | 516 | 531 | 264,000 |
| 1995/12/05 | 522 | 529 | 513 | 513 | 153,000 |
| 1995/12/04 | 533 | 535 | 521 | 521 | 241,000 |
| 1995/12/01 | 522 | 527 | 511 | 513 | 365,000 |
| 1995/11/30 | 525 | 530 | 517 | 521 | 197,000 |
| 1995/11/29 | 513 | 523 | 512 | 516 | 252,000 |
| 1995/11/28 | 520 | 525 | 508 | 510 | 247,000 |
| 1995/11/27 | 530 | 543 | 519 | 519 | 310,000 |
| 1995/11/24 | 512 | 515 | 508 | 510 | 94,000 |
| 1995/11/22 | 526 | 526 | 515 | 517 | 120,000 |
| 1995/11/21 | 531 | 531 | 516 | 528 | 197,000 |
| 1995/11/20 | 528 | 539 | 525 | 532 | 261,000 |
| 1995/11/17 | 524 | 535 | 523 | 531 | 202,000 |
| 1995/11/16 | 520 | 534 | 516 | 531 | 253,000 |
| 1995/11/15 | 520 | 525 | 515 | 522 | 261,000 |
| 1995/11/14 | 546 | 547 | 515 | 520 | 400,000 |
| 1995/11/13 | 529 | 560 | 528 | 536 | 1,379,000 |
| 1995/11/10 | 520 | 521 | 510 | 519 | 409,000 |
| 1995/11/09 | 543 | 543 | 510 | 510 | 478,000 |
| 1995/11/08 | 560 | 572 | 534 | 538 | 3,052,000 |
| 1995/11/07 | 497 | 540 | 490 | 540 | 1,680,000 |
| 1995/11/06 | 486 | 505 | 485 | 499 | 647,000 |
| 1995/11/02 | 464 | 490 | 464 | 481 | 336,000 |
| 1995/11/01 | 480 | 480 | 461 | 461 | 257,000 |
| 1995/10/31 | 469 | 480 | 467 | 480 | 235,000 |
| 1995/10/30 | 462 | 474 | 460 | 467 | 133,000 |
| 1995/10/27 | 467 | 481 | 463 | 463 | 185,000 |
| 1995/10/26 | 480 | 480 | 465 | 467 | 246,000 |
| 1995/10/25 | 475 | 480 | 475 | 475 | 107,000 |
| 1995/10/24 | 483 | 488 | 479 | 486 | 115,000 |
| 1995/10/23 | 494 | 498 | 476 | 488 | 105,000 |
| 1995/10/20 | 489 | 495 | 489 | 494 | 90,000 |
| 1995/10/19 | 483 | 491 | 483 | 487 | 73,000 |
| 1995/10/18 | 481 | 486 | 475 | 485 | 68,000 |
| 1995/10/17 | 481 | 485 | 475 | 476 | 121,000 |
| 1995/10/16 | 486 | 494 | 481 | 482 | 132,000 |
| 1995/10/13 | 485 | 496 | 485 | 485 | 313,000 |
| 1995/10/12 | 484 | 500 | 484 | 500 | 112,000 |
| 1995/10/11 | 495 | 495 | 481 | 483 | 127,000 |
| 1995/10/09 | 505 | 506 | 481 | 496 | 99,000 |
| 1995/10/06 | 492 | 506 | 491 | 505 | 184,000 |
| 1995/10/05 | 498 | 498 | 489 | 492 | 121,000 |
| 1995/10/04 | 492 | 500 | 490 | 492 | 191,000 |
| 1995/10/03 | 478 | 490 | 477 | 490 | 59,000 |
| 1995/10/02 | 480 | 485 | 475 | 477 | 94,000 |
| 1995/09/29 | 502 | 502 | 488 | 488 | 82,000 |
| 1995/09/28 | 498 | 509 | 488 | 488 | 168,000 |
| 1995/09/27 | 493 | 504 | 488 | 504 | 164,000 |
| 1995/09/26 | 474 | 490 | 474 | 490 | 90,000 |
| 1995/09/25 | 504 | 504 | 481 | 481 | 157,000 |
| 1995/09/22 | 495 | 505 | 493 | 494 | 167,000 |
| 1995/09/21 | 501 | 509 | 500 | 505 | 193,000 |
| 1995/09/20 | 524 | 524 | 513 | 520 | 376,000 |
| 1995/09/19 | 511 | 518 | 506 | 514 | 130,000 |
| 1995/09/18 | 511 | 519 | 501 | 501 | 400,000 |
| 1995/09/14 | 527 | 527 | 505 | 510 | 356,000 |
| 1995/09/13 | 526 | 530 | 515 | 521 | 210,000 |
| 1995/09/12 | 530 | 535 | 515 | 516 | 192,000 |
| 1995/09/11 | 511 | 527 | 511 | 527 | 304,000 |
| 1995/09/08 | 524 | 526 | 503 | 503 | 2,645,000 |
| 1995/09/07 | 492 | 501 | 490 | 499 | 293,000 |
| 1995/09/06 | 515 | 515 | 500 | 502 | 272,000 |
| 1995/09/05 | 512 | 519 | 498 | 515 | 270,000 |
| 1995/09/04 | 540 | 540 | 498 | 510 | 313,000 |
| 1995/09/01 | 563 | 565 | 536 | 540 | 616,000 |
| 1995/08/31 | 520 | 569 | 519 | 558 | 2,431,000 |
| 1995/08/30 | 497 | 539 | 497 | 520 | 1,414,000 |
| 1995/08/29 | 483 | 498 | 476 | 497 | 309,000 |
| 1995/08/28 | 470 | 484 | 470 | 482 | 79,000 |
| 1995/08/25 | 476 | 485 | 474 | 483 | 247,000 |
| 1995/08/24 | 484 | 485 | 471 | 471 | 155,000 |
| 1995/08/23 | 482 | 489 | 481 | 483 | 98,000 |
| 1995/08/22 | 486 | 498 | 486 | 486 | 218,000 |
| 1995/08/21 | 490 | 490 | 475 | 490 | 96,000 |
| 1995/08/18 | 490 | 494 | 485 | 485 | 269,000 |
| 1995/08/17 | 488 | 497 | 485 | 495 | 399,000 |
| 1995/08/16 | 480 | 499 | 479 | 491 | 634,000 |
| 1995/08/15 | 455 | 471 | 455 | 471 | 406,000 |
| 1995/08/14 | 454 | 460 | 451 | 456 | 227,000 |
| 1995/08/11 | 449 | 452 | 436 | 452 | 374,000 |
| 1995/08/10 | 440 | 445 | 431 | 442 | 303,000 |
| 1995/08/09 | 449 | 453 | 443 | 443 | 177,000 |
| 1995/08/08 | 452 | 455 | 442 | 444 | 115,000 |
| 1995/08/07 | 457 | 458 | 435 | 442 | 132,000 |
| 1995/08/04 | 450 | 459 | 446 | 452 | 88,000 |
| 1995/08/03 | 460 | 460 | 451 | 451 | 296,000 |
| 1995/08/02 | 433 | 455 | 433 | 455 | 138,000 |
| 1995/08/01 | 456 | 456 | 438 | 438 | 156,000 |
| 1995/07/31 | 455 | 461 | 450 | 452 | 222,000 |
| 1995/07/28 | 443 | 451 | 443 | 450 | 153,000 |
| 1995/07/27 | 443 | 454 | 443 | 453 | 215,000 |
| 1995/07/26 | 431 | 450 | 430 | 443 | 94,000 |
| 1995/07/25 | 462 | 462 | 426 | 426 | 207,000 |
| 1995/07/24 | 446 | 457 | 441 | 457 | 141,000 |
| 1995/07/21 | 450 | 454 | 441 | 441 | 135,000 |
| 1995/07/20 | 435 | 443 | 435 | 436 | 143,000 |
| 1995/07/19 | 446 | 446 | 434 | 443 | 132,000 |
| 1995/07/18 | 461 | 461 | 446 | 446 | 262,000 |
| 1995/07/17 | 445 | 461 | 445 | 455 | 313,000 |
| 1995/07/14 | 457 | 457 | 445 | 445 | 525,000 |
| 1995/07/13 | 460 | 465 | 451 | 452 | 313,000 |
| 1995/07/12 | 466 | 471 | 445 | 445 | 207,000 |
| 1995/07/11 | 449 | 461 | 438 | 461 | 222,000 |
| 1995/07/10 | 460 | 465 | 450 | 450 | 400,000 |
| 1995/07/07 | 410 | 450 | 410 | 450 | 591,000 |
| 1995/07/06 | 399 | 409 | 382 | 409 | 333,000 |
| 1995/07/05 | 400 | 400 | 390 | 395 | 140,000 |
| 1995/07/04 | 385 | 400 | 376 | 400 | 68,000 |
| 1995/07/03 | 385 | 385 | 375 | 380 | 179,000 |
| 1995/06/30 | 391 | 396 | 386 | 390 | 173,000 |
| 1995/06/29 | 412 | 412 | 385 | 396 | 258,000 |
| 1995/06/28 | 384 | 404 | 383 | 397 | 195,000 |
| 1995/06/27 | 418 | 418 | 380 | 380 | 218,000 |
| 1995/06/26 | 430 | 430 | 418 | 426 | 90,000 |
| 1995/06/23 | 420 | 426 | 415 | 425 | 106,000 |
| 1995/06/22 | 409 | 412 | 395 | 412 | 176,000 |
| 1995/06/21 | 404 | 418 | 400 | 415 | 111,000 |
| 1995/06/20 | 405 | 409 | 381 | 394 | 87,000 |
| 1995/06/19 | 391 | 405 | 390 | 395 | 124,000 |
| 1995/06/16 | 410 | 410 | 380 | 390 | 268,000 |
| 1995/06/15 | 407 | 407 | 382 | 407 | 291,000 |
| 1995/06/14 | 406 | 410 | 406 | 407 | 148,000 |
| 1995/06/13 | 418 | 434 | 406 | 406 | 184,000 |
| 1995/06/12 | 421 | 425 | 411 | 419 | 158,000 |
| 1995/06/09 | 429 | 434 | 421 | 421 | 1,142,000 |
| 1995/06/08 | 441 | 444 | 431 | 444 | 75,000 |
| 1995/06/07 | 437 | 447 | 437 | 445 | 98,000 |
| 1995/06/06 | 450 | 452 | 431 | 437 | 103,000 |
| 1995/06/05 | 450 | 450 | 431 | 449 | 263,000 |
| 1995/06/02 | 440 | 454 | 440 | 445 | 305,000 |
| 1995/06/01 | 430 | 440 | 429 | 440 | 90,000 |
| 1995/05/31 | 440 | 440 | 420 | 421 | 170,000 |
| 1995/05/30 | 434 | 439 | 434 | 439 | 156,000 |
| 1995/05/29 | 435 | 440 | 426 | 433 | 186,000 |
| 1995/05/26 | 441 | 447 | 436 | 445 | 208,000 |
| 1995/05/25 | 468 | 468 | 430 | 436 | 182,000 |
| 1995/05/24 | 457 | 476 | 456 | 465 | 299,000 |
| 1995/05/23 | 460 | 465 | 458 | 465 | 85,000 |
| 1995/05/22 | 476 | 477 | 455 | 457 | 311,000 |
| 1995/05/19 | 475 | 495 | 475 | 481 | 154,000 |
| 1995/05/18 | 487 | 488 | 480 | 483 | 169,000 |
| 1995/05/17 | 490 | 503 | 486 | 488 | 147,000 |
| 1995/05/16 | 487 | 499 | 487 | 493 | 50,000 |
| 1995/05/15 | 486 | 505 | 486 | 501 | 111,000 |
| 1995/05/12 | 511 | 518 | 480 | 484 | 353,000 |
| 1995/05/11 | 503 | 511 | 497 | 501 | 100,000 |
| 1995/05/10 | 504 | 520 | 500 | 513 | 286,000 |
| 1995/05/09 | 522 | 523 | 500 | 504 | 128,000 |
| 1995/05/08 | 514 | 528 | 513 | 527 | 124,000 |
| 1995/05/02 | 505 | 529 | 505 | 524 | 309,000 |
| 1995/05/01 | 509 | 509 | 500 | 509 | 52,000 |
| 1995/04/28 | 505 | 513 | 500 | 504 | 172,000 |
| 1995/04/27 | 526 | 526 | 515 | 515 | 86,000 |
| 1995/04/26 | 514 | 526 | 506 | 516 | 159,000 |
| 1995/04/25 | 525 | 540 | 516 | 525 | 250,000 |
| 1995/04/24 | 523 | 525 | 515 | 519 | 92,000 |
| 1995/04/21 | 500 | 525 | 500 | 525 | 388,000 |
| 1995/04/20 | 498 | 504 | 497 | 500 | 206,000 |
| 1995/04/19 | 490 | 499 | 479 | 499 | 173,000 |
| 1995/04/18 | 499 | 505 | 492 | 499 | 89,000 |
| 1995/04/17 | 492 | 506 | 487 | 506 | 138,000 |
| 1995/04/14 | 509 | 515 | 501 | 502 | 869,000 |
| 1995/04/13 | 505 | 509 | 494 | 505 | 203,000 |
| 1995/04/12 | 499 | 508 | 495 | 506 | 218,000 |
| 1995/04/11 | 494 | 499 | 485 | 499 | 188,000 |
| 1995/04/10 | 450 | 480 | 448 | 479 | 180,000 |
| 1995/04/07 | 451 | 458 | 450 | 451 | 114,000 |
| 1995/04/06 | 447 | 458 | 445 | 450 | 218,000 |
| 1995/04/05 | 434 | 449 | 430 | 446 | 283,000 |
| 1995/04/04 | 433 | 436 | 418 | 429 | 460,000 |
| 1995/04/03 | 420 | 431 | 416 | 431 | 374,000 |
| 1995/03/31 | 489 | 490 | 465 | 465 | 260,000 |
| 1995/03/30 | 480 | 487 | 478 | 478 | 134,000 |
| 1995/03/29 | 496 | 497 | 480 | 480 | 213,000 |
| 1995/03/28 | 479 | 495 | 479 | 495 | 291,000 |
| 1995/03/27 | 486 | 486 | 475 | 475 | 373,000 |
| 1995/03/24 | 488 | 490 | 480 | 481 | 180,000 |
| 1995/03/23 | 490 | 500 | 487 | 487 | 158,000 |
| 1995/03/22 | 505 | 519 | 486 | 486 | 222,000 |
| 1995/03/20 | 491 | 505 | 491 | 505 | 163,000 |
| 1995/03/17 | 515 | 515 | 490 | 491 | 160,000 |
| 1995/03/16 | 495 | 502 | 490 | 501 | 100,000 |
| 1995/03/15 | 495 | 520 | 492 | 514 | 199,000 |
| 1995/03/14 | 504 | 505 | 485 | 490 | 113,000 |
| 1995/03/13 | 495 | 499 | 486 | 499 | 193,000 |
| 1995/03/10 | 510 | 520 | 485 | 490 | 1,545,000 |
| 1995/03/09 | 515 | 525 | 513 | 513 | 115,000 |
| 1995/03/08 | 521 | 526 | 510 | 510 | 214,000 |
| 1995/03/07 | 536 | 536 | 522 | 523 | 67,000 |
| 1995/03/06 | 531 | 536 | 526 | 526 | 93,000 |
| 1995/03/03 | 520 | 535 | 520 | 534 | 86,000 |
| 1995/03/02 | 541 | 542 | 520 | 523 | 182,000 |
| 1995/03/01 | 535 | 535 | 510 | 525 | 364,000 |
| 1995/02/28 | 564 | 570 | 545 | 545 | 309,000 |
| 1995/02/27 | 555 | 565 | 536 | 564 | 194,000 |
| 1995/02/24 | 595 | 599 | 585 | 595 | 419,000 |
| 1995/02/23 | 596 | 600 | 572 | 595 | 391,000 |
| 1995/02/22 | 601 | 605 | 595 | 601 | 220,000 |
| 1995/02/21 | 593 | 606 | 593 | 598 | 300,000 |
| 1995/02/20 | 590 | 595 | 581 | 590 | 1,641,000 |
| 1995/02/17 | 555 | 600 | 555 | 581 | 232,000 |
| 1995/02/16 | 565 | 570 | 558 | 570 | 66,000 |
| 1995/02/15 | 566 | 566 | 551 | 565 | 76,000 |
| 1995/02/14 | 570 | 577 | 563 | 571 | 82,000 |
| 1995/02/13 | 565 | 590 | 562 | 590 | 108,000 |
| 1995/02/10 | 566 | 579 | 561 | 567 | 237,000 |
| 1995/02/09 | 566 | 580 | 566 | 566 | 76,000 |
| 1995/02/08 | 574 | 580 | 561 | 561 | 80,000 |
| 1995/02/07 | 587 | 587 | 568 | 569 | 94,000 |
| 1995/02/06 | 594 | 598 | 589 | 597 | 86,000 |
| 1995/02/03 | 581 | 582 | 571 | 575 | 129,000 |
| 1995/02/02 | 598 | 600 | 583 | 586 | 72,000 |
| 1995/02/01 | 601 | 615 | 600 | 612 | 256,000 |
| 1995/01/31 | 636 | 636 | 605 | 611 | 263,000 |
| 1995/01/30 | 580 | 644 | 580 | 632 | 564,000 |
| 1995/01/27 | 558 | 580 | 558 | 579 | 275,000 |
| 1995/01/26 | 551 | 582 | 551 | 556 | 234,000 |
| 1995/01/25 | 537 | 579 | 537 | 544 | 227,000 |
| 1995/01/24 | 516 | 534 | 510 | 534 | 238,000 |
| 1995/01/23 | 551 | 559 | 505 | 506 | 239,000 |
| 1995/01/20 | 566 | 570 | 560 | 569 | 211,000 |
| 1995/01/19 | 578 | 579 | 566 | 575 | 186,000 |
| 1995/01/18 | 578 | 579 | 565 | 578 | 88,000 |
| 1995/01/17 | 571 | 579 | 566 | 579 | 79,000 |
| 1995/01/13 | 578 | 578 | 562 | 571 | 440,000 |
| 1995/01/12 | 565 | 568 | 560 | 568 | 72,000 |
| 1995/01/11 | 554 | 568 | 546 | 565 | 110,000 |
| 1995/01/10 | 551 | 558 | 546 | 554 | 100,000 |
| 1995/01/09 | 558 | 559 | 541 | 541 | 131,000 |
| 1995/01/06 | 554 | 557 | 540 | 541 | 132,000 |
| 1995/01/05 | 560 | 561 | 551 | 557 | 35,000 |
| 1995/01/04 | 556 | 560 | 556 | 556 | 60,000 |