5981 東京製綱(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 533 | 540 | 526 | 526 | 85,000 | 5,260 |
| 1995-12-28 | 542 | 542 | 533 | 533 | 154,000 | 5,330 |
| 1995-12-27 | 528 | 542 | 524 | 542 | 561,000 | 5,420 |
| 1995-12-26 | 530 | 531 | 522 | 530 | 279,000 | 5,300 |
| 1995-12-25 | 531 | 531 | 519 | 528 | 106,000 | 5,280 |
| 1995-12-22 | 530 | 530 | 518 | 521 | 245,000 | 5,210 |
| 1995-12-21 | 514 | 523 | 514 | 520 | 217,000 | 5,200 |
| 1995-12-20 | 521 | 524 | 513 | 513 | 121,000 | 5,130 |
| 1995-12-19 | 512 | 516 | 511 | 511 | 115,000 | 5,110 |
| 1995-12-18 | 521 | 521 | 511 | 512 | 192,000 | 5,120 |
| 1995-12-15 | 514 | 520 | 511 | 511 | 492,000 | 5,110 |
| 1995-12-14 | 519 | 528 | 516 | 525 | 255,000 | 5,250 |
| 1995-12-13 | 522 | 522 | 516 | 516 | 254,000 | 5,160 |
| 1995-12-12 | 525 | 532 | 522 | 522 | 135,000 | 5,220 |
| 1995-12-11 | 534 | 534 | 522 | 522 | 158,000 | 5,220 |
| 1995-12-08 | 540 | 540 | 527 | 527 | 1,733,000 | 5,270 |
| 1995-12-07 | 534 | 535 | 523 | 535 | 260,000 | 5,350 |
| 1995-12-06 | 516 | 533 | 516 | 531 | 264,000 | 5,310 |
| 1995-12-05 | 522 | 529 | 513 | 513 | 153,000 | 5,130 |
| 1995-12-04 | 533 | 535 | 521 | 521 | 241,000 | 5,210 |
| 1995-12-01 | 522 | 527 | 511 | 513 | 365,000 | 5,130 |
| 1995-11-30 | 525 | 530 | 517 | 521 | 197,000 | 5,210 |
| 1995-11-29 | 513 | 523 | 512 | 516 | 252,000 | 5,160 |
| 1995-11-28 | 520 | 525 | 508 | 510 | 247,000 | 5,100 |
| 1995-11-27 | 530 | 543 | 519 | 519 | 310,000 | 5,190 |
| 1995-11-24 | 512 | 515 | 508 | 510 | 94,000 | 5,100 |
| 1995-11-22 | 526 | 526 | 515 | 517 | 120,000 | 5,170 |
| 1995-11-21 | 531 | 531 | 516 | 528 | 197,000 | 5,280 |
| 1995-11-20 | 528 | 539 | 525 | 532 | 261,000 | 5,320 |
| 1995-11-17 | 524 | 535 | 523 | 531 | 202,000 | 5,310 |
| 1995-11-16 | 520 | 534 | 516 | 531 | 253,000 | 5,310 |
| 1995-11-15 | 520 | 525 | 515 | 522 | 261,000 | 5,220 |
| 1995-11-14 | 546 | 547 | 515 | 520 | 400,000 | 5,200 |
| 1995-11-13 | 529 | 560 | 528 | 536 | 1,379,000 | 5,360 |
| 1995-11-10 | 520 | 521 | 510 | 519 | 409,000 | 5,190 |
| 1995-11-09 | 543 | 543 | 510 | 510 | 478,000 | 5,100 |
| 1995-11-08 | 560 | 572 | 534 | 538 | 3,052,000 | 5,380 |
| 1995-11-07 | 497 | 540 | 490 | 540 | 1,680,000 | 5,400 |
| 1995-11-06 | 486 | 505 | 485 | 499 | 647,000 | 4,990 |
| 1995-11-02 | 464 | 490 | 464 | 481 | 336,000 | 4,810 |
| 1995-11-01 | 480 | 480 | 461 | 461 | 257,000 | 4,610 |
| 1995-10-31 | 469 | 480 | 467 | 480 | 235,000 | 4,800 |
| 1995-10-30 | 462 | 474 | 460 | 467 | 133,000 | 4,670 |
| 1995-10-27 | 467 | 481 | 463 | 463 | 185,000 | 4,630 |
| 1995-10-26 | 480 | 480 | 465 | 467 | 246,000 | 4,670 |
| 1995-10-25 | 475 | 480 | 475 | 475 | 107,000 | 4,750 |
| 1995-10-24 | 483 | 488 | 479 | 486 | 115,000 | 4,860 |
| 1995-10-23 | 494 | 498 | 476 | 488 | 105,000 | 4,880 |
| 1995-10-20 | 489 | 495 | 489 | 494 | 90,000 | 4,940 |
| 1995-10-19 | 483 | 491 | 483 | 487 | 73,000 | 4,870 |
| 1995-10-18 | 481 | 486 | 475 | 485 | 68,000 | 4,850 |
| 1995-10-17 | 481 | 485 | 475 | 476 | 121,000 | 4,760 |
| 1995-10-16 | 486 | 494 | 481 | 482 | 132,000 | 4,820 |
| 1995-10-13 | 485 | 496 | 485 | 485 | 313,000 | 4,850 |
| 1995-10-12 | 484 | 500 | 484 | 500 | 112,000 | 5,000 |
| 1995-10-11 | 495 | 495 | 481 | 483 | 127,000 | 4,830 |
| 1995-10-09 | 505 | 506 | 481 | 496 | 99,000 | 4,960 |
| 1995-10-06 | 492 | 506 | 491 | 505 | 184,000 | 5,050 |
| 1995-10-05 | 498 | 498 | 489 | 492 | 121,000 | 4,920 |
| 1995-10-04 | 492 | 500 | 490 | 492 | 191,000 | 4,920 |
| 1995-10-03 | 478 | 490 | 477 | 490 | 59,000 | 4,900 |
| 1995-10-02 | 480 | 485 | 475 | 477 | 94,000 | 4,770 |
| 1995-09-29 | 502 | 502 | 488 | 488 | 82,000 | 4,880 |
| 1995-09-28 | 498 | 509 | 488 | 488 | 168,000 | 4,880 |
| 1995-09-27 | 493 | 504 | 488 | 504 | 164,000 | 5,040 |
| 1995-09-26 | 474 | 490 | 474 | 490 | 90,000 | 4,900 |
| 1995-09-25 | 504 | 504 | 481 | 481 | 157,000 | 4,810 |
| 1995-09-22 | 495 | 505 | 493 | 494 | 167,000 | 4,940 |
| 1995-09-21 | 501 | 509 | 500 | 505 | 193,000 | 5,050 |
| 1995-09-20 | 524 | 524 | 513 | 520 | 376,000 | 5,200 |
| 1995-09-19 | 511 | 518 | 506 | 514 | 130,000 | 5,140 |
| 1995-09-18 | 511 | 519 | 501 | 501 | 400,000 | 5,010 |
| 1995-09-14 | 527 | 527 | 505 | 510 | 356,000 | 5,100 |
| 1995-09-13 | 526 | 530 | 515 | 521 | 210,000 | 5,210 |
| 1995-09-12 | 530 | 535 | 515 | 516 | 192,000 | 5,160 |
| 1995-09-11 | 511 | 527 | 511 | 527 | 304,000 | 5,270 |
| 1995-09-08 | 524 | 526 | 503 | 503 | 2,645,000 | 5,030 |
| 1995-09-07 | 492 | 501 | 490 | 499 | 293,000 | 4,990 |
| 1995-09-06 | 515 | 515 | 500 | 502 | 272,000 | 5,020 |
| 1995-09-05 | 512 | 519 | 498 | 515 | 270,000 | 5,150 |
| 1995-09-04 | 540 | 540 | 498 | 510 | 313,000 | 5,100 |
| 1995-09-01 | 563 | 565 | 536 | 540 | 616,000 | 5,400 |
| 1995-08-31 | 520 | 569 | 519 | 558 | 2,431,000 | 5,580 |
| 1995-08-30 | 497 | 539 | 497 | 520 | 1,414,000 | 5,200 |
| 1995-08-29 | 483 | 498 | 476 | 497 | 309,000 | 4,970 |
| 1995-08-28 | 470 | 484 | 470 | 482 | 79,000 | 4,820 |
| 1995-08-25 | 476 | 485 | 474 | 483 | 247,000 | 4,830 |
| 1995-08-24 | 484 | 485 | 471 | 471 | 155,000 | 4,710 |
| 1995-08-23 | 482 | 489 | 481 | 483 | 98,000 | 4,830 |
| 1995-08-22 | 486 | 498 | 486 | 486 | 218,000 | 4,860 |
| 1995-08-21 | 490 | 490 | 475 | 490 | 96,000 | 4,900 |
| 1995-08-18 | 490 | 494 | 485 | 485 | 269,000 | 4,850 |
| 1995-08-17 | 488 | 497 | 485 | 495 | 399,000 | 4,950 |
| 1995-08-16 | 480 | 499 | 479 | 491 | 634,000 | 4,910 |
| 1995-08-15 | 455 | 471 | 455 | 471 | 406,000 | 4,710 |
| 1995-08-14 | 454 | 460 | 451 | 456 | 227,000 | 4,560 |
| 1995-08-11 | 449 | 452 | 436 | 452 | 374,000 | 4,520 |
| 1995-08-10 | 440 | 445 | 431 | 442 | 303,000 | 4,420 |
| 1995-08-09 | 449 | 453 | 443 | 443 | 177,000 | 4,430 |
| 1995-08-08 | 452 | 455 | 442 | 444 | 115,000 | 4,440 |
| 1995-08-07 | 457 | 458 | 435 | 442 | 132,000 | 4,420 |
| 1995-08-04 | 450 | 459 | 446 | 452 | 88,000 | 4,520 |
| 1995-08-03 | 460 | 460 | 451 | 451 | 296,000 | 4,510 |
| 1995-08-02 | 433 | 455 | 433 | 455 | 138,000 | 4,550 |
| 1995-08-01 | 456 | 456 | 438 | 438 | 156,000 | 4,380 |
| 1995-07-31 | 455 | 461 | 450 | 452 | 222,000 | 4,520 |
| 1995-07-28 | 443 | 451 | 443 | 450 | 153,000 | 4,500 |
| 1995-07-27 | 443 | 454 | 443 | 453 | 215,000 | 4,530 |
| 1995-07-26 | 431 | 450 | 430 | 443 | 94,000 | 4,430 |
| 1995-07-25 | 462 | 462 | 426 | 426 | 207,000 | 4,260 |
| 1995-07-24 | 446 | 457 | 441 | 457 | 141,000 | 4,570 |
| 1995-07-21 | 450 | 454 | 441 | 441 | 135,000 | 4,410 |
| 1995-07-20 | 435 | 443 | 435 | 436 | 143,000 | 4,360 |
| 1995-07-19 | 446 | 446 | 434 | 443 | 132,000 | 4,430 |
| 1995-07-18 | 461 | 461 | 446 | 446 | 262,000 | 4,460 |
| 1995-07-17 | 445 | 461 | 445 | 455 | 313,000 | 4,550 |
| 1995-07-14 | 457 | 457 | 445 | 445 | 525,000 | 4,450 |
| 1995-07-13 | 460 | 465 | 451 | 452 | 313,000 | 4,520 |
| 1995-07-12 | 466 | 471 | 445 | 445 | 207,000 | 4,450 |
| 1995-07-11 | 449 | 461 | 438 | 461 | 222,000 | 4,610 |
| 1995-07-10 | 460 | 465 | 450 | 450 | 400,000 | 4,500 |
| 1995-07-07 | 410 | 450 | 410 | 450 | 591,000 | 4,500 |
| 1995-07-06 | 399 | 409 | 382 | 409 | 333,000 | 4,090 |
| 1995-07-05 | 400 | 400 | 390 | 395 | 140,000 | 3,950 |
| 1995-07-04 | 385 | 400 | 376 | 400 | 68,000 | 4,000 |
| 1995-07-03 | 385 | 385 | 375 | 380 | 179,000 | 3,800 |
| 1995-06-30 | 391 | 396 | 386 | 390 | 173,000 | 3,900 |
| 1995-06-29 | 412 | 412 | 385 | 396 | 258,000 | 3,960 |
| 1995-06-28 | 384 | 404 | 383 | 397 | 195,000 | 3,970 |
| 1995-06-27 | 418 | 418 | 380 | 380 | 218,000 | 3,800 |
| 1995-06-26 | 430 | 430 | 418 | 426 | 90,000 | 4,260 |
| 1995-06-23 | 420 | 426 | 415 | 425 | 106,000 | 4,250 |
| 1995-06-22 | 409 | 412 | 395 | 412 | 176,000 | 4,120 |
| 1995-06-21 | 404 | 418 | 400 | 415 | 111,000 | 4,150 |
| 1995-06-20 | 405 | 409 | 381 | 394 | 87,000 | 3,940 |
| 1995-06-19 | 391 | 405 | 390 | 395 | 124,000 | 3,950 |
| 1995-06-16 | 410 | 410 | 380 | 390 | 268,000 | 3,900 |
| 1995-06-15 | 407 | 407 | 382 | 407 | 291,000 | 4,070 |
| 1995-06-14 | 406 | 410 | 406 | 407 | 148,000 | 4,070 |
| 1995-06-13 | 418 | 434 | 406 | 406 | 184,000 | 4,060 |
| 1995-06-12 | 421 | 425 | 411 | 419 | 158,000 | 4,190 |
| 1995-06-09 | 429 | 434 | 421 | 421 | 1,142,000 | 4,210 |
| 1995-06-08 | 441 | 444 | 431 | 444 | 75,000 | 4,440 |
| 1995-06-07 | 437 | 447 | 437 | 445 | 98,000 | 4,450 |
| 1995-06-06 | 450 | 452 | 431 | 437 | 103,000 | 4,370 |
| 1995-06-05 | 450 | 450 | 431 | 449 | 263,000 | 4,490 |
| 1995-06-02 | 440 | 454 | 440 | 445 | 305,000 | 4,450 |
| 1995-06-01 | 430 | 440 | 429 | 440 | 90,000 | 4,400 |
| 1995-05-31 | 440 | 440 | 420 | 421 | 170,000 | 4,210 |
| 1995-05-30 | 434 | 439 | 434 | 439 | 156,000 | 4,390 |
| 1995-05-29 | 435 | 440 | 426 | 433 | 186,000 | 4,330 |
| 1995-05-26 | 441 | 447 | 436 | 445 | 208,000 | 4,450 |
| 1995-05-25 | 468 | 468 | 430 | 436 | 182,000 | 4,360 |
| 1995-05-24 | 457 | 476 | 456 | 465 | 299,000 | 4,650 |
| 1995-05-23 | 460 | 465 | 458 | 465 | 85,000 | 4,650 |
| 1995-05-22 | 476 | 477 | 455 | 457 | 311,000 | 4,570 |
| 1995-05-19 | 475 | 495 | 475 | 481 | 154,000 | 4,810 |
| 1995-05-18 | 487 | 488 | 480 | 483 | 169,000 | 4,830 |
| 1995-05-17 | 490 | 503 | 486 | 488 | 147,000 | 4,880 |
| 1995-05-16 | 487 | 499 | 487 | 493 | 50,000 | 4,930 |
| 1995-05-15 | 486 | 505 | 486 | 501 | 111,000 | 5,010 |
| 1995-05-12 | 511 | 518 | 480 | 484 | 353,000 | 4,840 |
| 1995-05-11 | 503 | 511 | 497 | 501 | 100,000 | 5,010 |
| 1995-05-10 | 504 | 520 | 500 | 513 | 286,000 | 5,130 |
| 1995-05-09 | 522 | 523 | 500 | 504 | 128,000 | 5,040 |
| 1995-05-08 | 514 | 528 | 513 | 527 | 124,000 | 5,270 |
| 1995-05-02 | 505 | 529 | 505 | 524 | 309,000 | 5,240 |
| 1995-05-01 | 509 | 509 | 500 | 509 | 52,000 | 5,090 |
| 1995-04-28 | 505 | 513 | 500 | 504 | 172,000 | 5,040 |
| 1995-04-27 | 526 | 526 | 515 | 515 | 86,000 | 5,150 |
| 1995-04-26 | 514 | 526 | 506 | 516 | 159,000 | 5,160 |
| 1995-04-25 | 525 | 540 | 516 | 525 | 250,000 | 5,250 |
| 1995-04-24 | 523 | 525 | 515 | 519 | 92,000 | 5,190 |
| 1995-04-21 | 500 | 525 | 500 | 525 | 388,000 | 5,250 |
| 1995-04-20 | 498 | 504 | 497 | 500 | 206,000 | 5,000 |
| 1995-04-19 | 490 | 499 | 479 | 499 | 173,000 | 4,990 |
| 1995-04-18 | 499 | 505 | 492 | 499 | 89,000 | 4,990 |
| 1995-04-17 | 492 | 506 | 487 | 506 | 138,000 | 5,060 |
| 1995-04-14 | 509 | 515 | 501 | 502 | 869,000 | 5,020 |
| 1995-04-13 | 505 | 509 | 494 | 505 | 203,000 | 5,050 |
| 1995-04-12 | 499 | 508 | 495 | 506 | 218,000 | 5,060 |
| 1995-04-11 | 494 | 499 | 485 | 499 | 188,000 | 4,990 |
| 1995-04-10 | 450 | 480 | 448 | 479 | 180,000 | 4,790 |
| 1995-04-07 | 451 | 458 | 450 | 451 | 114,000 | 4,510 |
| 1995-04-06 | 447 | 458 | 445 | 450 | 218,000 | 4,500 |
| 1995-04-05 | 434 | 449 | 430 | 446 | 283,000 | 4,460 |
| 1995-04-04 | 433 | 436 | 418 | 429 | 460,000 | 4,290 |
| 1995-04-03 | 420 | 431 | 416 | 431 | 374,000 | 4,310 |
| 1995-03-31 | 489 | 490 | 465 | 465 | 260,000 | 4,650 |
| 1995-03-30 | 480 | 487 | 478 | 478 | 134,000 | 4,780 |
| 1995-03-29 | 496 | 497 | 480 | 480 | 213,000 | 4,800 |
| 1995-03-28 | 479 | 495 | 479 | 495 | 291,000 | 4,950 |
| 1995-03-27 | 486 | 486 | 475 | 475 | 373,000 | 4,750 |
| 1995-03-24 | 488 | 490 | 480 | 481 | 180,000 | 4,810 |
| 1995-03-23 | 490 | 500 | 487 | 487 | 158,000 | 4,870 |
| 1995-03-22 | 505 | 519 | 486 | 486 | 222,000 | 4,860 |
| 1995-03-20 | 491 | 505 | 491 | 505 | 163,000 | 5,050 |
| 1995-03-17 | 515 | 515 | 490 | 491 | 160,000 | 4,910 |
| 1995-03-16 | 495 | 502 | 490 | 501 | 100,000 | 5,010 |
| 1995-03-15 | 495 | 520 | 492 | 514 | 199,000 | 5,140 |
| 1995-03-14 | 504 | 505 | 485 | 490 | 113,000 | 4,900 |
| 1995-03-13 | 495 | 499 | 486 | 499 | 193,000 | 4,990 |
| 1995-03-10 | 510 | 520 | 485 | 490 | 1,545,000 | 4,900 |
| 1995-03-09 | 515 | 525 | 513 | 513 | 115,000 | 5,130 |
| 1995-03-08 | 521 | 526 | 510 | 510 | 214,000 | 5,100 |
| 1995-03-07 | 536 | 536 | 522 | 523 | 67,000 | 5,230 |
| 1995-03-06 | 531 | 536 | 526 | 526 | 93,000 | 5,260 |
| 1995-03-03 | 520 | 535 | 520 | 534 | 86,000 | 5,340 |
| 1995-03-02 | 541 | 542 | 520 | 523 | 182,000 | 5,230 |
| 1995-03-01 | 535 | 535 | 510 | 525 | 364,000 | 5,250 |
| 1995-02-28 | 564 | 570 | 545 | 545 | 309,000 | 5,450 |
| 1995-02-27 | 555 | 565 | 536 | 564 | 194,000 | 5,640 |
| 1995-02-24 | 595 | 599 | 585 | 595 | 419,000 | 5,950 |
| 1995-02-23 | 596 | 600 | 572 | 595 | 391,000 | 5,950 |
| 1995-02-22 | 601 | 605 | 595 | 601 | 220,000 | 6,010 |
| 1995-02-21 | 593 | 606 | 593 | 598 | 300,000 | 5,980 |
| 1995-02-20 | 590 | 595 | 581 | 590 | 1,641,000 | 5,900 |
| 1995-02-17 | 555 | 600 | 555 | 581 | 232,000 | 5,810 |
| 1995-02-16 | 565 | 570 | 558 | 570 | 66,000 | 5,700 |
| 1995-02-15 | 566 | 566 | 551 | 565 | 76,000 | 5,650 |
| 1995-02-14 | 570 | 577 | 563 | 571 | 82,000 | 5,710 |
| 1995-02-13 | 565 | 590 | 562 | 590 | 108,000 | 5,900 |
| 1995-02-10 | 566 | 579 | 561 | 567 | 237,000 | 5,670 |
| 1995-02-09 | 566 | 580 | 566 | 566 | 76,000 | 5,660 |
| 1995-02-08 | 574 | 580 | 561 | 561 | 80,000 | 5,610 |
| 1995-02-07 | 587 | 587 | 568 | 569 | 94,000 | 5,690 |
| 1995-02-06 | 594 | 598 | 589 | 597 | 86,000 | 5,970 |
| 1995-02-03 | 581 | 582 | 571 | 575 | 129,000 | 5,750 |
| 1995-02-02 | 598 | 600 | 583 | 586 | 72,000 | 5,860 |
| 1995-02-01 | 601 | 615 | 600 | 612 | 256,000 | 6,120 |
| 1995-01-31 | 636 | 636 | 605 | 611 | 263,000 | 6,110 |
| 1995-01-30 | 580 | 644 | 580 | 632 | 564,000 | 6,320 |
| 1995-01-27 | 558 | 580 | 558 | 579 | 275,000 | 5,790 |
| 1995-01-26 | 551 | 582 | 551 | 556 | 234,000 | 5,560 |
| 1995-01-25 | 537 | 579 | 537 | 544 | 227,000 | 5,440 |
| 1995-01-24 | 516 | 534 | 510 | 534 | 238,000 | 5,340 |
| 1995-01-23 | 551 | 559 | 505 | 506 | 239,000 | 5,060 |
| 1995-01-20 | 566 | 570 | 560 | 569 | 211,000 | 5,690 |
| 1995-01-19 | 578 | 579 | 566 | 575 | 186,000 | 5,750 |
| 1995-01-18 | 578 | 579 | 565 | 578 | 88,000 | 5,780 |
| 1995-01-17 | 571 | 579 | 566 | 579 | 79,000 | 5,790 |
| 1995-01-13 | 578 | 578 | 562 | 571 | 440,000 | 5,710 |
| 1995-01-12 | 565 | 568 | 560 | 568 | 72,000 | 5,680 |
| 1995-01-11 | 554 | 568 | 546 | 565 | 110,000 | 5,650 |
| 1995-01-10 | 551 | 558 | 546 | 554 | 100,000 | 5,540 |
| 1995-01-09 | 558 | 559 | 541 | 541 | 131,000 | 5,410 |
| 1995-01-06 | 554 | 557 | 540 | 541 | 132,000 | 5,410 |
| 1995-01-05 | 560 | 561 | 551 | 557 | 35,000 | 5,570 |
| 1995-01-04 | 556 | 560 | 556 | 556 | 60,000 | 5,560 |
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
