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 |
|---|---|---|---|---|---|
| 1996/12/30 | 421 | 425 | 411 | 425 | 80,000 |
| 1996/12/27 | 430 | 430 | 411 | 425 | 207,000 |
| 1996/12/26 | 428 | 428 | 400 | 400 | 290,000 |
| 1996/12/25 | 420 | 425 | 413 | 425 | 338,000 |
| 1996/12/24 | 448 | 448 | 400 | 400 | 311,000 |
| 1996/12/20 | 443 | 446 | 438 | 438 | 202,000 |
| 1996/12/19 | 464 | 472 | 438 | 438 | 231,000 |
| 1996/12/18 | 473 | 477 | 464 | 464 | 204,000 |
| 1996/12/17 | 469 | 483 | 465 | 483 | 119,000 |
| 1996/12/16 | 474 | 474 | 466 | 469 | 76,000 |
| 1996/12/13 | 488 | 489 | 461 | 474 | 1,579,000 |
| 1996/12/12 | 480 | 488 | 478 | 488 | 184,000 |
| 1996/12/11 | 481 | 482 | 475 | 480 | 405,000 |
| 1996/12/10 | 478 | 480 | 475 | 479 | 106,000 |
| 1996/12/09 | 479 | 479 | 472 | 475 | 152,000 |
| 1996/12/06 | 490 | 494 | 464 | 469 | 226,000 |
| 1996/12/05 | 495 | 504 | 488 | 504 | 108,000 |
| 1996/12/04 | 495 | 498 | 490 | 496 | 87,000 |
| 1996/12/03 | 495 | 501 | 487 | 497 | 115,000 |
| 1996/12/02 | 512 | 512 | 495 | 495 | 69,000 |
| 1996/11/29 | 502 | 510 | 501 | 508 | 121,000 |
| 1996/11/28 | 506 | 513 | 500 | 512 | 178,000 |
| 1996/11/27 | 518 | 525 | 513 | 515 | 141,000 |
| 1996/11/26 | 537 | 538 | 520 | 538 | 127,000 |
| 1996/11/25 | 540 | 540 | 527 | 537 | 114,000 |
| 1996/11/22 | 535 | 539 | 527 | 539 | 146,000 |
| 1996/11/21 | 534 | 540 | 529 | 535 | 135,000 |
| 1996/11/20 | 532 | 534 | 524 | 534 | 146,000 |
| 1996/11/19 | 518 | 534 | 513 | 534 | 120,000 |
| 1996/11/18 | 528 | 528 | 510 | 515 | 54,000 |
| 1996/11/15 | 540 | 540 | 522 | 529 | 112,000 |
| 1996/11/14 | 536 | 541 | 535 | 540 | 70,000 |
| 1996/11/13 | 535 | 542 | 531 | 540 | 89,000 |
| 1996/11/12 | 543 | 548 | 540 | 544 | 175,000 |
| 1996/11/11 | 540 | 545 | 533 | 533 | 146,000 |
| 1996/11/08 | 522 | 547 | 522 | 547 | 489,000 |
| 1996/11/07 | 536 | 536 | 518 | 518 | 110,000 |
| 1996/11/06 | 517 | 537 | 515 | 537 | 168,000 |
| 1996/11/05 | 513 | 513 | 505 | 506 | 396,000 |
| 1996/11/01 | 509 | 526 | 505 | 514 | 160,000 |
| 1996/10/31 | 512 | 518 | 508 | 508 | 123,000 |
| 1996/10/30 | 529 | 529 | 508 | 508 | 230,000 |
| 1996/10/29 | 530 | 540 | 526 | 539 | 316,000 |
| 1996/10/28 | 519 | 520 | 518 | 520 | 175,000 |
| 1996/10/25 | 531 | 531 | 505 | 508 | 138,000 |
| 1996/10/24 | 537 | 541 | 530 | 533 | 198,000 |
| 1996/10/23 | 528 | 544 | 528 | 540 | 153,000 |
| 1996/10/22 | 529 | 539 | 527 | 538 | 135,000 |
| 1996/10/21 | 544 | 550 | 539 | 539 | 149,000 |
| 1996/10/18 | 543 | 550 | 540 | 549 | 279,000 |
| 1996/10/17 | 530 | 547 | 527 | 545 | 134,000 |
| 1996/10/16 | 534 | 537 | 529 | 533 | 145,000 |
| 1996/10/15 | 534 | 535 | 525 | 533 | 220,000 |
| 1996/10/14 | 526 | 526 | 520 | 524 | 95,000 |
| 1996/10/11 | 524 | 529 | 510 | 526 | 279,000 |
| 1996/10/09 | 524 | 524 | 510 | 514 | 325,000 |
| 1996/10/08 | 532 | 532 | 516 | 516 | 173,000 |
| 1996/10/07 | 537 | 537 | 521 | 534 | 149,000 |
| 1996/10/04 | 527 | 530 | 521 | 529 | 181,000 |
| 1996/10/03 | 549 | 549 | 535 | 537 | 217,000 |
| 1996/10/02 | 546 | 548 | 542 | 548 | 80,000 |
| 1996/10/01 | 549 | 549 | 545 | 545 | 158,000 |
| 1996/09/30 | 554 | 556 | 540 | 549 | 63,000 |
| 1996/09/27 | 543 | 556 | 543 | 554 | 163,000 |
| 1996/09/26 | 551 | 559 | 539 | 550 | 232,000 |
| 1996/09/25 | 542 | 553 | 541 | 553 | 147,000 |
| 1996/09/24 | 557 | 562 | 540 | 541 | 240,000 |
| 1996/09/20 | 559 | 559 | 546 | 547 | 167,000 |
| 1996/09/19 | 543 | 565 | 538 | 560 | 274,000 |
| 1996/09/18 | 542 | 550 | 540 | 543 | 269,000 |
| 1996/09/17 | 545 | 552 | 535 | 552 | 361,000 |
| 1996/09/13 | 537 | 542 | 529 | 535 | 1,591,000 |
| 1996/09/12 | 537 | 537 | 527 | 527 | 189,000 |
| 1996/09/11 | 525 | 527 | 517 | 527 | 204,000 |
| 1996/09/10 | 520 | 530 | 515 | 530 | 521,000 |
| 1996/09/09 | 513 | 529 | 511 | 511 | 104,000 |
| 1996/09/06 | 515 | 515 | 510 | 511 | 157,000 |
| 1996/09/05 | 511 | 520 | 510 | 513 | 196,000 |
| 1996/09/04 | 503 | 514 | 497 | 508 | 173,000 |
| 1996/09/03 | 499 | 503 | 480 | 498 | 217,000 |
| 1996/09/02 | 496 | 505 | 496 | 500 | 129,000 |
| 1996/08/30 | 505 | 515 | 503 | 515 | 272,000 |
| 1996/08/29 | 510 | 513 | 505 | 506 | 320,000 |
| 1996/08/28 | 512 | 518 | 506 | 506 | 198,000 |
| 1996/08/27 | 511 | 520 | 511 | 512 | 128,000 |
| 1996/08/26 | 522 | 522 | 513 | 514 | 107,000 |
| 1996/08/23 | 532 | 532 | 523 | 523 | 104,000 |
| 1996/08/22 | 530 | 531 | 529 | 531 | 119,000 |
| 1996/08/21 | 536 | 540 | 527 | 531 | 223,000 |
| 1996/08/20 | 528 | 528 | 515 | 516 | 123,000 |
| 1996/08/19 | 524 | 529 | 522 | 528 | 213,000 |
| 1996/08/16 | 529 | 529 | 518 | 522 | 104,000 |
| 1996/08/15 | 520 | 524 | 515 | 520 | 150,000 |
| 1996/08/14 | 519 | 530 | 513 | 528 | 238,000 |
| 1996/08/13 | 510 | 533 | 508 | 520 | 221,000 |
| 1996/08/12 | 504 | 510 | 502 | 510 | 94,000 |
| 1996/08/09 | 512 | 519 | 502 | 503 | 771,000 |
| 1996/08/08 | 520 | 521 | 512 | 512 | 210,000 |
| 1996/08/07 | 517 | 524 | 511 | 511 | 142,000 |
| 1996/08/06 | 516 | 525 | 509 | 515 | 111,000 |
| 1996/08/05 | 540 | 541 | 525 | 541 | 160,000 |
| 1996/08/02 | 546 | 546 | 523 | 524 | 187,000 |
| 1996/08/01 | 521 | 551 | 502 | 547 | 206,000 |
| 1996/07/31 | 528 | 532 | 515 | 521 | 294,000 |
| 1996/07/30 | 533 | 539 | 525 | 538 | 112,000 |
| 1996/07/29 | 548 | 551 | 542 | 542 | 88,000 |
| 1996/07/26 | 539 | 556 | 537 | 545 | 641,000 |
| 1996/07/25 | 550 | 563 | 536 | 547 | 186,000 |
| 1996/07/24 | 565 | 565 | 530 | 530 | 204,000 |
| 1996/07/23 | 542 | 568 | 542 | 561 | 194,000 |
| 1996/07/22 | 579 | 579 | 541 | 542 | 103,000 |
| 1996/07/19 | 576 | 583 | 570 | 571 | 235,000 |
| 1996/07/18 | 562 | 577 | 562 | 576 | 151,000 |
| 1996/07/17 | 560 | 580 | 560 | 572 | 160,000 |
| 1996/07/16 | 561 | 561 | 555 | 557 | 92,000 |
| 1996/07/15 | 560 | 580 | 560 | 579 | 152,000 |
| 1996/07/12 | 544 | 560 | 544 | 550 | 262,000 |
| 1996/07/11 | 563 | 566 | 559 | 563 | 76,000 |
| 1996/07/10 | 574 | 574 | 558 | 559 | 137,000 |
| 1996/07/09 | 584 | 584 | 565 | 565 | 125,000 |
| 1996/07/08 | 574 | 586 | 561 | 575 | 147,000 |
| 1996/07/05 | 597 | 597 | 583 | 583 | 91,000 |
| 1996/07/04 | 594 | 595 | 587 | 594 | 64,000 |
| 1996/07/03 | 587 | 594 | 585 | 594 | 176,000 |
| 1996/07/02 | 593 | 593 | 575 | 588 | 72,000 |
| 1996/07/01 | 596 | 598 | 585 | 589 | 65,000 |
| 1996/06/28 | 597 | 597 | 593 | 596 | 130,000 |
| 1996/06/27 | 598 | 598 | 592 | 597 | 128,000 |
| 1996/06/26 | 598 | 600 | 595 | 598 | 149,000 |
| 1996/06/25 | 597 | 599 | 591 | 598 | 268,000 |
| 1996/06/24 | 598 | 599 | 592 | 596 | 203,000 |
| 1996/06/21 | 600 | 600 | 584 | 598 | 149,000 |
| 1996/06/20 | 593 | 598 | 580 | 598 | 171,000 |
| 1996/06/19 | 582 | 597 | 582 | 592 | 154,000 |
| 1996/06/18 | 599 | 599 | 590 | 592 | 225,000 |
| 1996/06/17 | 591 | 598 | 590 | 597 | 167,000 |
| 1996/06/14 | 594 | 597 | 585 | 591 | 1,763,000 |
| 1996/06/13 | 589 | 590 | 581 | 585 | 153,000 |
| 1996/06/12 | 590 | 594 | 576 | 589 | 326,000 |
| 1996/06/11 | 575 | 586 | 575 | 576 | 143,000 |
| 1996/06/10 | 578 | 590 | 578 | 590 | 100,000 |
| 1996/06/07 | 590 | 598 | 576 | 598 | 154,000 |
| 1996/06/06 | 599 | 600 | 590 | 590 | 99,000 |
| 1996/06/05 | 589 | 594 | 575 | 590 | 107,000 |
| 1996/06/04 | 581 | 589 | 572 | 589 | 133,000 |
| 1996/06/03 | 595 | 596 | 557 | 561 | 193,000 |
| 1996/05/31 | 594 | 600 | 582 | 597 | 138,000 |
| 1996/05/30 | 592 | 600 | 591 | 592 | 213,000 |
| 1996/05/29 | 600 | 607 | 590 | 591 | 293,000 |
| 1996/05/28 | 600 | 605 | 599 | 600 | 162,000 |
| 1996/05/27 | 604 | 604 | 582 | 598 | 135,000 |
| 1996/05/24 | 582 | 602 | 582 | 602 | 81,000 |
| 1996/05/23 | 602 | 602 | 586 | 592 | 126,000 |
| 1996/05/22 | 605 | 607 | 592 | 592 | 322,000 |
| 1996/05/21 | 594 | 603 | 592 | 592 | 199,000 |
| 1996/05/20 | 607 | 613 | 604 | 604 | 432,000 |
| 1996/05/17 | 606 | 607 | 591 | 604 | 311,000 |
| 1996/05/16 | 608 | 609 | 600 | 607 | 519,000 |
| 1996/05/15 | 592 | 604 | 592 | 604 | 723,000 |
| 1996/05/14 | 586 | 592 | 585 | 587 | 190,000 |
| 1996/05/13 | 592 | 592 | 585 | 585 | 148,000 |
| 1996/05/10 | 586 | 594 | 585 | 592 | 343,000 |
| 1996/05/09 | 598 | 598 | 585 | 586 | 222,000 |
| 1996/05/08 | 582 | 598 | 582 | 598 | 146,000 |
| 1996/05/07 | 593 | 594 | 584 | 585 | 488,000 |
| 1996/05/02 | 596 | 609 | 591 | 594 | 400,000 |
| 1996/05/01 | 586 | 608 | 585 | 602 | 371,000 |
| 1996/04/30 | 591 | 600 | 585 | 585 | 212,000 |
| 1996/04/26 | 610 | 613 | 606 | 606 | 353,000 |
| 1996/04/25 | 595 | 616 | 595 | 609 | 558,000 |
| 1996/04/24 | 600 | 600 | 591 | 592 | 241,000 |
| 1996/04/23 | 600 | 600 | 591 | 593 | 203,000 |
| 1996/04/22 | 596 | 600 | 596 | 600 | 176,000 |
| 1996/04/19 | 599 | 599 | 590 | 595 | 204,000 |
| 1996/04/18 | 587 | 600 | 585 | 600 | 315,000 |
| 1996/04/17 | 600 | 600 | 590 | 590 | 219,000 |
| 1996/04/16 | 600 | 603 | 595 | 600 | 697,000 |
| 1996/04/15 | 595 | 595 | 591 | 595 | 239,000 |
| 1996/04/12 | 586 | 590 | 579 | 581 | 420,000 |
| 1996/04/11 | 597 | 597 | 586 | 586 | 280,000 |
| 1996/04/10 | 592 | 598 | 582 | 593 | 463,000 |
| 1996/04/09 | 590 | 595 | 590 | 593 | 506,000 |
| 1996/04/08 | 608 | 608 | 588 | 590 | 716,000 |
| 1996/04/05 | 578 | 604 | 577 | 604 | 1,670,000 |
| 1996/04/04 | 565 | 575 | 565 | 575 | 283,000 |
| 1996/04/03 | 568 | 574 | 560 | 560 | 322,000 |
| 1996/04/02 | 571 | 571 | 565 | 569 | 240,000 |
| 1996/04/01 | 565 | 572 | 561 | 571 | 364,000 |
| 1996/03/29 | 555 | 564 | 553 | 558 | 199,000 |
| 1996/03/28 | 558 | 560 | 551 | 555 | 256,000 |
| 1996/03/27 | 551 | 555 | 541 | 555 | 423,000 |
| 1996/03/26 | 545 | 554 | 541 | 548 | 338,000 |
| 1996/03/25 | 542 | 544 | 526 | 532 | 332,000 |
| 1996/03/22 | 548 | 548 | 535 | 539 | 242,000 |
| 1996/03/21 | 531 | 541 | 531 | 539 | 233,000 |
| 1996/03/19 | 528 | 535 | 526 | 530 | 391,000 |
| 1996/03/18 | 530 | 530 | 520 | 523 | 194,000 |
| 1996/03/15 | 528 | 531 | 522 | 531 | 207,000 |
| 1996/03/14 | 516 | 531 | 514 | 530 | 214,000 |
| 1996/03/13 | 528 | 528 | 505 | 514 | 344,000 |
| 1996/03/12 | 527 | 538 | 527 | 528 | 120,000 |
| 1996/03/11 | 540 | 544 | 521 | 521 | 262,000 |
| 1996/03/08 | 520 | 550 | 520 | 550 | 3,031,000 |
| 1996/03/07 | 540 | 540 | 523 | 530 | 137,000 |
| 1996/03/06 | 543 | 545 | 525 | 544 | 214,000 |
| 1996/03/05 | 531 | 548 | 528 | 535 | 205,000 |
| 1996/03/04 | 535 | 535 | 521 | 521 | 126,000 |
| 1996/03/01 | 520 | 531 | 518 | 525 | 124,000 |
| 1996/02/29 | 518 | 525 | 518 | 520 | 148,000 |
| 1996/02/28 | 529 | 533 | 520 | 520 | 163,000 |
| 1996/02/27 | 534 | 537 | 523 | 525 | 262,000 |
| 1996/02/26 | 545 | 555 | 540 | 551 | 154,000 |
| 1996/02/23 | 558 | 558 | 536 | 536 | 171,000 |
| 1996/02/22 | 549 | 551 | 546 | 548 | 98,000 |
| 1996/02/21 | 551 | 552 | 548 | 548 | 124,000 |
| 1996/02/20 | 555 | 562 | 550 | 562 | 163,000 |
| 1996/02/19 | 563 | 565 | 553 | 555 | 101,000 |
| 1996/02/16 | 570 | 570 | 560 | 569 | 241,000 |
| 1996/02/15 | 576 | 580 | 570 | 575 | 518,000 |
| 1996/02/14 | 566 | 574 | 565 | 568 | 238,000 |
| 1996/02/13 | 576 | 577 | 566 | 566 | 208,000 |
| 1996/02/09 | 575 | 575 | 560 | 566 | 466,000 |
| 1996/02/08 | 575 | 575 | 569 | 574 | 213,000 |
| 1996/02/07 | 575 | 580 | 567 | 575 | 598,000 |
| 1996/02/06 | 555 | 580 | 555 | 570 | 491,000 |
| 1996/02/05 | 578 | 578 | 564 | 569 | 422,000 |
| 1996/02/02 | 573 | 583 | 569 | 575 | 1,696,000 |
| 1996/02/01 | 560 | 573 | 560 | 570 | 346,000 |
| 1996/01/31 | 575 | 580 | 555 | 555 | 609,000 |
| 1996/01/30 | 557 | 579 | 555 | 571 | 1,060,000 |
| 1996/01/29 | 555 | 555 | 541 | 552 | 207,000 |
| 1996/01/26 | 532 | 560 | 531 | 560 | 233,000 |
| 1996/01/25 | 555 | 555 | 531 | 540 | 245,000 |
| 1996/01/24 | 527 | 545 | 527 | 545 | 199,000 |
| 1996/01/23 | 535 | 549 | 522 | 522 | 132,000 |
| 1996/01/22 | 550 | 550 | 535 | 536 | 123,000 |
| 1996/01/19 | 545 | 545 | 535 | 542 | 154,000 |
| 1996/01/18 | 545 | 551 | 543 | 544 | 151,000 |
| 1996/01/17 | 560 | 563 | 547 | 555 | 274,000 |
| 1996/01/16 | 557 | 560 | 552 | 559 | 280,000 |
| 1996/01/12 | 559 | 560 | 553 | 558 | 570,000 |
| 1996/01/11 | 554 | 555 | 545 | 550 | 223,000 |
| 1996/01/10 | 564 | 565 | 555 | 561 | 530,000 |
| 1996/01/09 | 559 | 568 | 551 | 568 | 1,482,000 |
| 1996/01/08 | 540 | 557 | 538 | 555 | 1,243,000 |
| 1996/01/05 | 531 | 539 | 530 | 538 | 280,000 |
| 1996/01/04 | 539 | 540 | 530 | 530 | 145,000 |