5981 東京製綱(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 554 | 560 | 540 | 540 | 22,000 | 5,400 |
| 1993-12-29 | 550 | 560 | 540 | 559 | 185,000 | 5,590 |
| 1993-12-28 | 534 | 546 | 534 | 540 | 102,000 | 5,400 |
| 1993-12-27 | 541 | 545 | 530 | 530 | 178,000 | 5,300 |
| 1993-12-24 | 542 | 543 | 538 | 543 | 159,000 | 5,430 |
| 1993-12-22 | 548 | 548 | 539 | 541 | 350,000 | 5,410 |
| 1993-12-21 | 546 | 560 | 530 | 538 | 135,000 | 5,380 |
| 1993-12-20 | 576 | 576 | 550 | 550 | 145,000 | 5,500 |
| 1993-12-17 | 570 | 578 | 561 | 578 | 229,000 | 5,780 |
| 1993-12-16 | 559 | 570 | 554 | 570 | 221,000 | 5,700 |
| 1993-12-15 | 533 | 549 | 528 | 549 | 170,000 | 5,490 |
| 1993-12-14 | 532 | 540 | 526 | 532 | 204,000 | 5,320 |
| 1993-12-13 | 524 | 540 | 520 | 534 | 145,000 | 5,340 |
| 1993-12-10 | 522 | 537 | 504 | 535 | 1,318,000 | 5,350 |
| 1993-12-09 | 513 | 522 | 511 | 522 | 162,000 | 5,220 |
| 1993-12-08 | 505 | 510 | 490 | 498 | 377,000 | 4,980 |
| 1993-12-07 | 508 | 530 | 505 | 505 | 190,000 | 5,050 |
| 1993-12-06 | 506 | 538 | 501 | 509 | 206,000 | 5,090 |
| 1993-12-03 | 550 | 555 | 536 | 538 | 179,000 | 5,380 |
| 1993-12-02 | 555 | 569 | 545 | 554 | 387,000 | 5,540 |
| 1993-12-01 | 529 | 557 | 520 | 545 | 352,000 | 5,450 |
| 1993-11-30 | 501 | 529 | 490 | 529 | 292,000 | 5,290 |
| 1993-11-29 | 491 | 505 | 484 | 501 | 344,000 | 5,010 |
| 1993-11-26 | 525 | 526 | 500 | 501 | 378,000 | 5,010 |
| 1993-11-25 | 500 | 520 | 500 | 515 | 394,000 | 5,150 |
| 1993-11-24 | 531 | 541 | 495 | 500 | 344,000 | 5,000 |
| 1993-11-22 | 554 | 555 | 541 | 541 | 467,000 | 5,410 |
| 1993-11-19 | 561 | 570 | 554 | 556 | 319,000 | 5,560 |
| 1993-11-18 | 570 | 577 | 562 | 562 | 315,000 | 5,620 |
| 1993-11-17 | 557 | 567 | 555 | 565 | 158,000 | 5,650 |
| 1993-11-16 | 556 | 575 | 551 | 552 | 318,000 | 5,520 |
| 1993-11-15 | 580 | 580 | 556 | 556 | 482,000 | 5,560 |
| 1993-11-12 | 558 | 580 | 554 | 566 | 1,017,000 | 5,660 |
| 1993-11-11 | 562 | 570 | 551 | 554 | 267,000 | 5,540 |
| 1993-11-10 | 562 | 562 | 550 | 551 | 493,000 | 5,510 |
| 1993-11-09 | 588 | 588 | 551 | 558 | 349,000 | 5,580 |
| 1993-11-08 | 573 | 580 | 567 | 578 | 239,000 | 5,780 |
| 1993-11-05 | 585 | 585 | 551 | 567 | 714,000 | 5,670 |
| 1993-11-04 | 638 | 638 | 576 | 584 | 313,000 | 5,840 |
| 1993-11-02 | 651 | 655 | 639 | 641 | 118,000 | 6,410 |
| 1993-11-01 | 652 | 667 | 652 | 652 | 227,000 | 6,520 |
| 1993-10-29 | 657 | 665 | 652 | 652 | 557,000 | 6,520 |
| 1993-10-28 | 671 | 671 | 646 | 650 | 271,000 | 6,500 |
| 1993-10-27 | 681 | 690 | 668 | 679 | 225,000 | 6,790 |
| 1993-10-26 | 699 | 705 | 670 | 675 | 207,000 | 6,750 |
| 1993-10-25 | 712 | 712 | 700 | 709 | 135,000 | 7,090 |
| 1993-10-22 | 721 | 730 | 710 | 710 | 155,000 | 7,100 |
| 1993-10-21 | 715 | 715 | 710 | 714 | 59,000 | 7,140 |
| 1993-10-20 | 718 | 728 | 715 | 716 | 76,000 | 7,160 |
| 1993-10-19 | 727 | 735 | 727 | 728 | 139,000 | 7,280 |
| 1993-10-18 | 729 | 729 | 717 | 728 | 70,000 | 7,280 |
| 1993-10-15 | 730 | 740 | 725 | 729 | 153,000 | 7,290 |
| 1993-10-14 | 710 | 732 | 710 | 731 | 136,000 | 7,310 |
| 1993-10-13 | 734 | 735 | 705 | 720 | 243,000 | 7,200 |
| 1993-10-12 | 718 | 725 | 713 | 725 | 163,000 | 7,250 |
| 1993-10-08 | 721 | 751 | 721 | 748 | 330,000 | 7,480 |
| 1993-10-07 | 735 | 745 | 728 | 728 | 107,000 | 7,280 |
| 1993-10-06 | 756 | 760 | 754 | 755 | 79,000 | 7,550 |
| 1993-10-05 | 755 | 760 | 751 | 760 | 78,000 | 7,600 |
| 1993-10-04 | 752 | 752 | 741 | 747 | 67,000 | 7,470 |
| 1993-10-01 | 734 | 759 | 733 | 755 | 109,000 | 7,550 |
| 1993-09-30 | 739 | 755 | 732 | 732 | 74,000 | 7,320 |
| 1993-09-29 | 735 | 740 | 730 | 735 | 296,000 | 7,350 |
| 1993-09-28 | 750 | 760 | 735 | 735 | 126,000 | 7,350 |
| 1993-09-27 | 752 | 752 | 728 | 730 | 89,000 | 7,300 |
| 1993-09-24 | 745 | 759 | 742 | 759 | 129,000 | 7,590 |
| 1993-09-22 | 752 | 752 | 738 | 750 | 211,000 | 7,500 |
| 1993-09-21 | 763 | 768 | 750 | 752 | 236,000 | 7,520 |
| 1993-09-20 | 752 | 765 | 752 | 758 | 178,000 | 7,580 |
| 1993-09-17 | 760 | 760 | 751 | 751 | 256,000 | 7,510 |
| 1993-09-16 | 771 | 771 | 750 | 750 | 124,000 | 7,500 |
| 1993-09-14 | 790 | 790 | 770 | 770 | 151,000 | 7,700 |
| 1993-09-13 | 772 | 790 | 765 | 790 | 199,000 | 7,900 |
| 1993-09-10 | 758 | 772 | 758 | 760 | 1,271,000 | 7,600 |
| 1993-09-09 | 787 | 790 | 781 | 788 | 131,000 | 7,880 |
| 1993-09-08 | 784 | 788 | 777 | 788 | 113,000 | 7,880 |
| 1993-09-07 | 787 | 790 | 776 | 785 | 154,000 | 7,850 |
| 1993-09-06 | 780 | 790 | 780 | 780 | 105,000 | 7,800 |
| 1993-09-03 | 781 | 795 | 775 | 780 | 334,000 | 7,800 |
| 1993-09-02 | 780 | 788 | 780 | 780 | 118,000 | 7,800 |
| 1993-09-01 | 780 | 790 | 769 | 788 | 133,000 | 7,880 |
| 1993-08-31 | 790 | 790 | 776 | 790 | 164,000 | 7,900 |
| 1993-08-30 | 791 | 791 | 785 | 787 | 135,000 | 7,870 |
| 1993-08-27 | 768 | 785 | 767 | 785 | 332,000 | 7,850 |
| 1993-08-26 | 768 | 769 | 758 | 768 | 111,000 | 7,680 |
| 1993-08-25 | 760 | 766 | 755 | 765 | 158,000 | 7,650 |
| 1993-08-24 | 748 | 768 | 748 | 767 | 49,000 | 7,670 |
| 1993-08-23 | 764 | 765 | 750 | 754 | 203,000 | 7,540 |
| 1993-08-20 | 771 | 772 | 763 | 765 | 180,000 | 7,650 |
| 1993-08-19 | 766 | 770 | 765 | 769 | 180,000 | 7,690 |
| 1993-08-18 | 765 | 773 | 764 | 766 | 299,000 | 7,660 |
| 1993-08-17 | 762 | 770 | 761 | 768 | 286,000 | 7,680 |
| 1993-08-16 | 764 | 772 | 753 | 772 | 166,000 | 7,720 |
| 1993-08-13 | 765 | 770 | 760 | 765 | 547,000 | 7,650 |
| 1993-08-12 | 780 | 789 | 770 | 770 | 481,000 | 7,700 |
| 1993-08-11 | 750 | 775 | 750 | 770 | 165,000 | 7,700 |
| 1993-08-10 | 773 | 775 | 760 | 761 | 105,000 | 7,610 |
| 1993-08-09 | 748 | 771 | 748 | 769 | 144,000 | 7,690 |
| 1993-08-06 | 745 | 755 | 742 | 754 | 162,000 | 7,540 |
| 1993-08-05 | 760 | 760 | 748 | 755 | 231,000 | 7,550 |
| 1993-08-04 | 770 | 780 | 760 | 765 | 402,000 | 7,650 |
| 1993-08-03 | 781 | 782 | 775 | 780 | 187,000 | 7,800 |
| 1993-08-02 | 781 | 781 | 777 | 781 | 94,000 | 7,810 |
| 1993-07-30 | 785 | 788 | 771 | 771 | 189,000 | 7,710 |
| 1993-07-29 | 738 | 790 | 738 | 786 | 235,000 | 7,860 |
| 1993-07-28 | 748 | 748 | 742 | 742 | 92,000 | 7,420 |
| 1993-07-27 | 735 | 750 | 735 | 741 | 225,000 | 7,410 |
| 1993-07-26 | 751 | 760 | 740 | 741 | 168,000 | 7,410 |
| 1993-07-23 | 750 | 751 | 745 | 751 | 112,000 | 7,510 |
| 1993-07-22 | 757 | 763 | 755 | 763 | 81,000 | 7,630 |
| 1993-07-21 | 762 | 765 | 756 | 756 | 141,000 | 7,560 |
| 1993-07-20 | 748 | 762 | 748 | 752 | 91,000 | 7,520 |
| 1993-07-19 | 793 | 793 | 765 | 765 | 130,000 | 7,650 |
| 1993-07-16 | 782 | 797 | 777 | 793 | 151,000 | 7,930 |
| 1993-07-15 | 797 | 799 | 777 | 777 | 330,000 | 7,770 |
| 1993-07-14 | 789 | 792 | 789 | 790 | 463,000 | 7,900 |
| 1993-07-13 | 782 | 793 | 779 | 785 | 352,000 | 7,850 |
| 1993-07-12 | 761 | 770 | 760 | 768 | 401,000 | 7,680 |
| 1993-07-09 | 725 | 757 | 724 | 753 | 661,000 | 7,530 |
| 1993-07-08 | 731 | 735 | 721 | 721 | 171,000 | 7,210 |
| 1993-07-07 | 738 | 738 | 730 | 738 | 167,000 | 7,380 |
| 1993-07-06 | 739 | 748 | 731 | 740 | 181,000 | 7,400 |
| 1993-07-05 | 737 | 737 | 730 | 735 | 57,000 | 7,350 |
| 1993-07-02 | 743 | 743 | 726 | 727 | 123,000 | 7,270 |
| 1993-07-01 | 730 | 740 | 723 | 740 | 173,000 | 7,400 |
| 1993-06-30 | 720 | 730 | 720 | 720 | 271,000 | 7,200 |
| 1993-06-29 | 721 | 739 | 721 | 722 | 157,000 | 7,220 |
| 1993-06-28 | 731 | 749 | 731 | 749 | 103,000 | 7,490 |
| 1993-06-25 | 740 | 750 | 720 | 741 | 263,000 | 7,410 |
| 1993-06-24 | 747 | 758 | 735 | 740 | 156,000 | 7,400 |
| 1993-06-23 | 750 | 765 | 731 | 738 | 215,000 | 7,380 |
| 1993-06-22 | 716 | 750 | 702 | 747 | 326,000 | 7,470 |
| 1993-06-21 | 737 | 738 | 701 | 709 | 254,000 | 7,090 |
| 1993-06-18 | 780 | 780 | 752 | 760 | 287,000 | 7,600 |
| 1993-06-17 | 781 | 790 | 763 | 779 | 285,000 | 7,790 |
| 1993-06-16 | 786 | 786 | 761 | 775 | 344,000 | 7,750 |
| 1993-06-15 | 801 | 815 | 785 | 789 | 449,000 | 7,890 |
| 1993-06-14 | 810 | 819 | 800 | 803 | 202,000 | 8,030 |
| 1993-06-11 | 825 | 825 | 805 | 809 | 1,435,000 | 8,090 |
| 1993-06-10 | 815 | 820 | 798 | 815 | 391,000 | 8,150 |
| 1993-06-08 | 831 | 841 | 812 | 815 | 319,000 | 8,150 |
| 1993-06-07 | 862 | 864 | 840 | 840 | 214,000 | 8,400 |
| 1993-06-04 | 869 | 869 | 846 | 850 | 441,000 | 8,500 |
| 1993-06-03 | 845 | 870 | 840 | 869 | 708,000 | 8,690 |
| 1993-06-02 | 837 | 840 | 834 | 835 | 184,000 | 8,350 |
| 1993-06-01 | 823 | 840 | 823 | 829 | 253,000 | 8,290 |
| 1993-05-31 | 842 | 842 | 821 | 823 | 354,000 | 8,230 |
| 1993-05-28 | 844 | 860 | 835 | 850 | 843,000 | 8,500 |
| 1993-05-27 | 854 | 855 | 830 | 844 | 1,001,000 | 8,440 |
| 1993-05-26 | 820 | 844 | 812 | 844 | 633,000 | 8,440 |
| 1993-05-25 | 820 | 828 | 800 | 810 | 346,000 | 8,100 |
| 1993-05-24 | 830 | 830 | 811 | 820 | 674,000 | 8,200 |
| 1993-05-21 | 800 | 820 | 800 | 820 | 1,053,000 | 8,200 |
| 1993-05-20 | 800 | 810 | 777 | 783 | 248,000 | 7,830 |
| 1993-05-19 | 777 | 799 | 777 | 797 | 319,000 | 7,970 |
| 1993-05-18 | 799 | 800 | 771 | 780 | 414,000 | 7,800 |
| 1993-05-17 | 810 | 810 | 800 | 802 | 293,000 | 8,020 |
| 1993-05-14 | 792 | 807 | 791 | 800 | 579,000 | 8,000 |
| 1993-05-13 | 802 | 808 | 791 | 791 | 438,000 | 7,910 |
| 1993-05-12 | 813 | 824 | 786 | 808 | 2,013,000 | 8,080 |
| 1993-05-11 | 776 | 797 | 775 | 786 | 1,228,000 | 7,860 |
| 1993-05-10 | 766 | 768 | 752 | 766 | 680,000 | 7,660 |
| 1993-05-07 | 720 | 770 | 716 | 766 | 988,000 | 7,660 |
| 1993-05-06 | 730 | 739 | 720 | 720 | 422,000 | 7,200 |
| 1993-04-30 | 730 | 731 | 711 | 726 | 349,000 | 7,260 |
| 1993-04-28 | 733 | 733 | 711 | 725 | 336,000 | 7,250 |
| 1993-04-27 | 692 | 720 | 692 | 713 | 352,000 | 7,130 |
| 1993-04-26 | 696 | 705 | 687 | 687 | 211,000 | 6,870 |
| 1993-04-23 | 701 | 710 | 700 | 702 | 292,000 | 7,020 |
| 1993-04-22 | 728 | 730 | 706 | 706 | 313,000 | 7,060 |
| 1993-04-21 | 726 | 735 | 710 | 728 | 559,000 | 7,280 |
| 1993-04-20 | 705 | 739 | 700 | 726 | 956,000 | 7,260 |
| 1993-04-19 | 692 | 710 | 686 | 700 | 198,000 | 7,000 |
| 1993-04-16 | 722 | 725 | 692 | 692 | 467,000 | 6,920 |
| 1993-04-15 | 704 | 718 | 700 | 718 | 438,000 | 7,180 |
| 1993-04-14 | 714 | 718 | 700 | 714 | 401,000 | 7,140 |
| 1993-04-13 | 690 | 714 | 690 | 714 | 574,000 | 7,140 |
| 1993-04-12 | 685 | 700 | 682 | 686 | 171,000 | 6,860 |
| 1993-04-09 | 675 | 709 | 675 | 681 | 755,000 | 6,810 |
| 1993-04-08 | 680 | 686 | 668 | 685 | 323,000 | 6,850 |
| 1993-04-07 | 675 | 700 | 675 | 690 | 312,000 | 6,900 |
| 1993-04-06 | 694 | 700 | 680 | 681 | 347,000 | 6,810 |
| 1993-04-05 | 676 | 715 | 661 | 714 | 863,000 | 7,140 |
| 1993-04-02 | 690 | 690 | 660 | 676 | 394,000 | 6,760 |
| 1993-04-01 | 679 | 680 | 670 | 680 | 199,000 | 6,800 |
| 1993-03-31 | 662 | 680 | 660 | 660 | 299,000 | 6,600 |
| 1993-03-30 | 670 | 680 | 661 | 662 | 218,000 | 6,620 |
| 1993-03-29 | 673 | 680 | 660 | 660 | 306,000 | 6,600 |
| 1993-03-26 | 675 | 675 | 660 | 673 | 194,000 | 6,730 |
| 1993-03-25 | 652 | 688 | 652 | 663 | 224,000 | 6,630 |
| 1993-03-24 | 669 | 677 | 660 | 670 | 182,000 | 6,700 |
| 1993-03-23 | 671 | 679 | 659 | 659 | 174,000 | 6,590 |
| 1993-03-22 | 674 | 682 | 672 | 680 | 141,000 | 6,800 |
| 1993-03-19 | 671 | 689 | 651 | 651 | 322,000 | 6,510 |
| 1993-03-18 | 689 | 700 | 675 | 675 | 296,000 | 6,750 |
| 1993-03-17 | 675 | 680 | 661 | 677 | 89,000 | 6,770 |
| 1993-03-16 | 690 | 690 | 674 | 676 | 255,000 | 6,760 |
| 1993-03-15 | 670 | 688 | 663 | 685 | 228,000 | 6,850 |
| 1993-03-12 | 631 | 670 | 631 | 670 | 1,620,000 | 6,700 |
| 1993-03-11 | 655 | 664 | 629 | 641 | 460,000 | 6,410 |
| 1993-03-10 | 686 | 687 | 645 | 655 | 492,000 | 6,550 |
| 1993-03-09 | 664 | 690 | 663 | 688 | 1,125,000 | 6,880 |
| 1993-03-08 | 638 | 665 | 638 | 664 | 527,000 | 6,640 |
| 1993-03-05 | 633 | 638 | 621 | 621 | 174,000 | 6,210 |
| 1993-03-04 | 630 | 637 | 629 | 633 | 187,000 | 6,330 |
| 1993-03-03 | 629 | 636 | 628 | 635 | 173,000 | 6,350 |
| 1993-03-02 | 610 | 629 | 610 | 628 | 173,000 | 6,280 |
| 1993-03-01 | 620 | 620 | 609 | 609 | 153,000 | 6,090 |
| 1993-02-26 | 637 | 638 | 622 | 622 | 158,000 | 6,220 |
| 1993-02-25 | 639 | 639 | 622 | 637 | 224,000 | 6,370 |
| 1993-02-24 | 626 | 638 | 623 | 635 | 139,000 | 6,350 |
| 1993-02-23 | 621 | 634 | 621 | 626 | 116,000 | 6,260 |
| 1993-02-22 | 631 | 635 | 620 | 621 | 125,000 | 6,210 |
| 1993-02-19 | 633 | 635 | 628 | 633 | 133,000 | 6,330 |
| 1993-02-18 | 635 | 645 | 627 | 633 | 154,000 | 6,330 |
| 1993-02-17 | 617 | 629 | 610 | 629 | 128,000 | 6,290 |
| 1993-02-16 | 629 | 638 | 616 | 616 | 233,000 | 6,160 |
| 1993-02-15 | 622 | 628 | 620 | 628 | 158,000 | 6,280 |
| 1993-02-12 | 620 | 627 | 617 | 617 | 381,000 | 6,170 |
| 1993-02-10 | 621 | 626 | 610 | 616 | 108,000 | 6,160 |
| 1993-02-09 | 623 | 630 | 623 | 627 | 94,000 | 6,270 |
| 1993-02-08 | 627 | 630 | 621 | 622 | 178,000 | 6,220 |
| 1993-02-05 | 618 | 634 | 618 | 620 | 273,000 | 6,200 |
| 1993-02-04 | 630 | 630 | 618 | 618 | 239,000 | 6,180 |
| 1993-02-03 | 629 | 633 | 620 | 620 | 251,000 | 6,200 |
| 1993-02-02 | 621 | 625 | 621 | 624 | 279,000 | 6,240 |
| 1993-02-01 | 620 | 620 | 605 | 620 | 73,000 | 6,200 |
| 1993-01-29 | 600 | 624 | 594 | 608 | 206,000 | 6,080 |
| 1993-01-28 | 570 | 610 | 570 | 600 | 210,000 | 6,000 |
| 1993-01-27 | 575 | 580 | 569 | 569 | 159,000 | 5,690 |
| 1993-01-26 | 579 | 585 | 571 | 575 | 245,000 | 5,750 |
| 1993-01-25 | 570 | 570 | 560 | 569 | 111,000 | 5,690 |
| 1993-01-22 | 573 | 578 | 560 | 560 | 120,000 | 5,600 |
| 1993-01-21 | 578 | 581 | 568 | 580 | 204,000 | 5,800 |
| 1993-01-20 | 600 | 600 | 576 | 577 | 137,000 | 5,770 |
| 1993-01-19 | 598 | 599 | 586 | 595 | 81,000 | 5,950 |
| 1993-01-18 | 585 | 588 | 584 | 588 | 136,000 | 5,880 |
| 1993-01-14 | 590 | 599 | 585 | 585 | 74,000 | 5,850 |
| 1993-01-13 | 599 | 599 | 585 | 594 | 131,000 | 5,940 |
| 1993-01-12 | 581 | 599 | 581 | 597 | 151,000 | 5,970 |
| 1993-01-11 | 596 | 596 | 581 | 588 | 228,000 | 5,880 |
| 1993-01-08 | 578 | 606 | 578 | 596 | 402,000 | 5,960 |
| 1993-01-07 | 597 | 625 | 588 | 588 | 291,000 | 5,880 |
| 1993-01-06 | 593 | 595 | 585 | 587 | 209,000 | 5,870 |
| 1993-01-05 | 603 | 604 | 580 | 590 | 181,000 | 5,900 |
| 1993-01-04 | 611 | 618 | 605 | 606 | 90,000 | 6,060 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1991-09-25]1株→1.069株 [1989-03-28]1株→1.04株